Find a quote
AIR CANADA
20.25 Up 0.73 (3.60 %)
Delayed : 2026/02/13 17:40:00
- Previous close $19.52
- Opening $20.40
- Today High $21.23
- Today Low $19.84
- Price Bid $20.19
- Price Ask $20.19
- 52 Weeks High $23.72
- 52 Weeks Low $12.69
- Size Bid 10
- Size Ask 5
- Volume 6,205,175
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.25 | Up $0.05 | $20.25 | $20.25 | 206,800 |
| 03:59 PM | $20.20 | Down $ -0.01 | $20.22 | $20.19 | 99,100 |
| 03:58 PM | $20.21 | Down $ -0.06 | $20.27 | $20.21 | 79,400 |
| 03:57 PM | $20.27 | Down $ -0.12 | $20.39 | $20.27 | 36,900 |
| 03:56 PM | $20.39 | Up $0.07 | $20.39 | $20.32 | 59,300 |
| 03:55 PM | $20.32 | Down $ -0.01 | $20.34 | $20.31 | 33,900 |
| 03:54 PM | $20.33 | Down $ -0.01 | $20.34 | $20.33 | 7,800 |
| 03:53 PM | $20.34 | Up $0.02 | $20.34 | $20.33 | 20,100 |
| 03:52 PM | $20.32 | Down $ -0.04 | $20.37 | $20.32 | 9,700 |
| 03:51 PM | $20.36 | Down $ -0.04 | $20.40 | $20.36 | 10,700 |
| 03:50 PM | $20.40 | Down $ -0.04 | $20.44 | $20.39 | 39,500 |
| 03:49 PM | $20.44 | Up $0.01 | $20.44 | $20.43 | 15,800 |
| 03:48 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 5,100 |
| 03:47 PM | $20.43 | Up $0.02 | $20.43 | $20.42 | 9,200 |
| 03:46 PM | $20.42 | Up $0.02 | $20.42 | $20.40 | 17,300 |
| 03:45 PM | $20.40 | Up $0.01 | $20.40 | $20.39 | 4,900 |
| 03:44 PM | $20.39 | Up $0.00 | $20.39 | $20.37 | 57,600 |
| 03:43 PM | $20.39 | Down $ -0.07 | $20.46 | $20.36 | 45,900 |
| 03:42 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 3,300 |
| 03:41 PM | $20.46 | Up $0.01 | $20.46 | $20.45 | 16,900 |
| 03:40 PM | $20.45 | Down $ -0.02 | $20.48 | $20.45 | 16,700 |
| 03:39 PM | $20.47 | Up $0.00 | $20.50 | $20.45 | 20,100 |
| 03:38 PM | $20.47 | Down $ -0.09 | $20.57 | $20.47 | 54,100 |
| 03:37 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 1,800 |
| 03:36 PM | $20.56 | Up $0.02 | $20.57 | $20.53 | 20,100 |
| 03:35 PM | $20.54 | Down $ -0.05 | $20.57 | $20.54 | 23,800 |
| 03:34 PM | $20.59 | Down $ -0.09 | $20.69 | $20.58 | 27,600 |
| 03:33 PM | $20.68 | Down $ -0.02 | $20.72 | $20.68 | 21,400 |
| 03:32 PM | $20.70 | Down $ -0.04 | $20.72 | $20.70 | 13,100 |
| 03:31 PM | $20.73 | Up $0.02 | $20.74 | $20.72 | 14,800 |
| 03:30 PM | $20.71 | Down $ -0.01 | $20.72 | $20.70 | 7,100 |
| 03:28 PM | $20.72 | Up $0.00 | $20.74 | $20.72 | 6,700 |
| 03:28 PM | $20.72 | Up $0.00 | $20.74 | $20.72 | 0 |
| 03:27 PM | $20.72 | Up $0.00 | $20.73 | $20.68 | 20,000 |
| 03:26 PM | $20.72 | Down $ -0.02 | $20.74 | $20.71 | 14,800 |
| 03:25 PM | $20.74 | Up $0.00 | $20.75 | $20.74 | 8,000 |
| 03:24 PM | $20.74 | Up $0.00 | $20.76 | $20.74 | 3,600 |
| 03:23 PM | $20.74 | Up $0.01 | $20.75 | $20.73 | 11,200 |
| 03:22 PM | $20.73 | Up $0.00 | $20.76 | $20.70 | 21,400 |
| 03:21 PM | $20.73 | Up $0.01 | $20.75 | $20.71 | 25,400 |
| 03:20 PM | $20.72 | Up $0.00 | $20.72 | $20.70 | 2,000 |
| 03:19 PM | $20.72 | Up $0.02 | $20.72 | $20.67 | 15,400 |
| 03:17 PM | $20.70 | Up $0.02 | $20.70 | $20.67 | 5,800 |
| 03:17 PM | $20.70 | Up $0.00 | $20.70 | $20.67 | 0 |
| 03:16 PM | $20.68 | Down $ -0.03 | $20.72 | $20.68 | 25,700 |
| 03:15 PM | $20.71 | Down $ -0.03 | $20.74 | $20.71 | 5,600 |
| 03:14 PM | $20.74 | Up $0.00 | $20.74 | $20.73 | 3,400 |
| 03:13 PM | $20.74 | Up $0.05 | $20.74 | $20.69 | 18,400 |
| 03:12 PM | $20.69 | Down $ -0.03 | $20.72 | $20.69 | 1,700 |
| 03:11 PM | $20.72 | Down $ -0.01 | $20.73 | $20.72 | 4,000 |
| 03:10 PM | $20.73 | Up $0.00 | $20.73 | $20.72 | 5,800 |
| 03:09 PM | $20.73 | Up $0.01 | $20.73 | $20.71 | 1,100 |
| 03:08 PM | $20.72 | Up $0.03 | $20.73 | $20.67 | 15,100 |
| 03:07 PM | $20.69 | Down $ -0.04 | $20.73 | $20.69 | 4,300 |
| 03:06 PM | $20.73 | Up $0.00 | $20.74 | $20.73 | 700 |
| 03:05 PM | $20.73 | Down $ -0.01 | $20.75 | $20.72 | 2,100 |
| 03:04 PM | $20.74 | Up $0.03 | $20.75 | $20.72 | 27,800 |
| 03:03 PM | $20.71 | Up $0.04 | $20.72 | $20.67 | 25,600 |
| 03:02 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 4,500 |
| 03:01 PM | $20.67 | Up $0.05 | $20.67 | $20.63 | 4,500 |
| 03:00 PM | $20.62 | Up $0.02 | $20.63 | $20.60 | 9,600 |
| 02:59 PM | $20.60 | Down $ -0.01 | $20.62 | $20.60 | 4,100 |
| 02:58 PM | $20.61 | Down $ -0.03 | $20.63 | $20.61 | 2,600 |
| 02:57 PM | $20.64 | Up $0.04 | $20.65 | $20.61 | 17,400 |
| 02:56 PM | $20.60 | Up $0.03 | $20.60 | $20.57 | 8,300 |
| 02:55 PM | $20.58 | Down $0.00 | $20.58 | $20.58 | 200 |
| 02:54 PM | $20.58 | Up $0.00 | $20.60 | $20.58 | 8,200 |
| 02:53 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 700 |
| 02:52 PM | $20.59 | Down $0.00 | $20.61 | $20.58 | 12,600 |
| 02:51 PM | $20.59 | Down $ -0.01 | $20.60 | $20.56 | 5,700 |
| 02:50 PM | $20.60 | Up $0.03 | $20.60 | $20.57 | 5,500 |
| 02:49 PM | $20.58 | Down $ -0.04 | $20.60 | $20.58 | 2,000 |
| 02:48 PM | $20.61 | Up $0.03 | $20.61 | $20.58 | 22,000 |
| 02:47 PM | $20.58 | Up $0.00 | $20.59 | $20.58 | 4,700 |
| 02:46 PM | $20.58 | Down $ -0.01 | $20.60 | $20.57 | 5,900 |
| 02:45 PM | $20.59 | Up $0.04 | $20.59 | $20.55 | 4,400 |
| 02:44 PM | $20.55 | Up $0.00 | $20.57 | $20.54 | 6,200 |
| 02:43 PM | $20.55 | Up $0.02 | $20.55 | $20.54 | 6,400 |
| 02:42 PM | $20.53 | Down $ -0.01 | $20.55 | $20.53 | 2,300 |
| 02:41 PM | $20.54 | Up $0.00 | $20.54 | $20.54 | 300 |
| 02:40 PM | $20.54 | Up $0.06 | $20.56 | $20.49 | 9,600 |
| 02:39 PM | $20.48 | Down $ -0.06 | $20.54 | $20.48 | 20,500 |
| 02:38 PM | $20.54 | Down $ -0.01 | $20.55 | $20.54 | 5,600 |
| 02:37 PM | $20.55 | Down $0.00 | $20.57 | $20.54 | 1,400 |
| 02:36 PM | $20.55 | Up $0.02 | $20.55 | $20.51 | 9,200 |
| 02:35 PM | $20.54 | Down $ -0.02 | $20.55 | $20.54 | 1,200 |
| 02:34 PM | $20.55 | Up $0.00 | $20.56 | $20.55 | 3,200 |
| 02:33 PM | $20.55 | Up $0.02 | $20.58 | $20.54 | 4,100 |
| 02:32 PM | $20.53 | Down $ -0.06 | $20.58 | $20.53 | 6,200 |
| 02:31 PM | $20.59 | Up $0.02 | $20.59 | $20.57 | 3,700 |
| 02:30 PM | $20.57 | Down $ -0.02 | $20.58 | $20.55 | 4,600 |
| 02:29 PM | $20.59 | Up $0.01 | $20.60 | $20.58 | 20,800 |
| 02:28 PM | $20.58 | Up $0.02 | $20.58 | $20.56 | 2,700 |
| 02:27 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 600 |
| 02:26 PM | $20.57 | Up $0.02 | $20.57 | $20.55 | 4,600 |
| 02:25 PM | $20.55 | Up $0.02 | $20.55 | $20.54 | 3,000 |
| 02:24 PM | $20.53 | Up $0.00 | $20.56 | $20.53 | 20,100 |
| 02:23 PM | $20.53 | Down $ -0.01 | $20.54 | $20.53 | 4,100 |
| 02:22 PM | $20.54 | Up $0.01 | $20.56 | $20.51 | 17,500 |
| 02:21 PM | $20.53 | Up $0.01 | $20.53 | $20.51 | 11,700 |
| 02:20 PM | $20.52 | Up $0.01 | $20.54 | $20.50 | 9,600 |
| 02:19 PM | $20.51 | Down $ -0.04 | $20.57 | $20.51 | 7,600 |
| 02:18 PM | $20.56 | Down $ -0.02 | $20.58 | $20.53 | 13,000 |
| 02:17 PM | $20.58 | Down $ -0.05 | $20.62 | $20.55 | 35,800 |
| 02:16 PM | $20.63 | Down $ -0.01 | $20.64 | $20.63 | 1,300 |
| 02:15 PM | $20.64 | Up $0.01 | $20.64 | $20.62 | 3,100 |
| 02:14 PM | $20.63 | Up $0.03 | $20.64 | $20.60 | 7,500 |
| 02:13 PM | $20.60 | Up $0.00 | $20.60 | $20.60 | 3,100 |
| 02:12 PM | $20.60 | Up $0.03 | $20.60 | $20.55 | 24,500 |
| 02:11 PM | $20.57 | Down $ -0.07 | $20.64 | $20.57 | 21,900 |
| 02:10 PM | $20.64 | Down $ -0.01 | $20.65 | $20.63 | 9,500 |
| 02:09 PM | $20.65 | Up $0.01 | $20.65 | $20.63 | 11,700 |
| 02:08 PM | $20.64 | Down $ -0.02 | $20.67 | $20.64 | 2,100 |
| 02:07 PM | $20.66 | Down $ -0.03 | $20.69 | $20.66 | 3,800 |
| 02:06 PM | $20.69 | Down $ -0.01 | $20.72 | $20.68 | 18,800 |
| 02:05 PM | $20.70 | Up $0.01 | $20.72 | $20.70 | 10,500 |
| 02:04 PM | $20.69 | Up $0.00 | $20.71 | $20.68 | 10,300 |
| 02:03 PM | $20.69 | Up $0.04 | $20.69 | $20.64 | 9,200 |
| 02:02 PM | $20.65 | Down $ -0.04 | $20.68 | $20.65 | 5,100 |
| 02:01 PM | $20.69 | Down $ -0.04 | $20.72 | $20.67 | 9,200 |
| 02:00 PM | $20.73 | Up $0.02 | $20.73 | $20.67 | 7,000 |
| 01:59 PM | $20.71 | Down $ -0.03 | $20.75 | $20.70 | 8,500 |
| 01:58 PM | $20.74 | Up $0.01 | $20.75 | $20.73 | 10,500 |
| 01:57 PM | $20.73 | Up $0.02 | $20.74 | $20.69 | 18,800 |
| 01:56 PM | $20.71 | Up $0.03 | $20.71 | $20.69 | 13,900 |
| 01:55 PM | $20.68 | Up $0.04 | $20.69 | $20.64 | 23,500 |
| 01:54 PM | $20.64 | Up $0.00 | $20.65 | $20.63 | 9,100 |
| 01:53 PM | $20.64 | Up $0.02 | $20.65 | $20.63 | 16,500 |
| 01:52 PM | $20.63 | Down $0.00 | $20.64 | $20.62 | 4,300 |
| 01:51 PM | $20.63 | Up $0.01 | $20.64 | $20.62 | 15,900 |
| 01:50 PM | $20.62 | Up $0.00 | $20.64 | $20.62 | 10,900 |
| 01:49 PM | $20.62 | Up $0.01 | $20.63 | $20.62 | 5,900 |
| 01:48 PM | $20.61 | Down $ -0.02 | $20.65 | $20.61 | 8,600 |
| 01:47 PM | $20.63 | Up $0.01 | $20.64 | $20.61 | 11,200 |
| 01:46 PM | $20.62 | Down $ -0.03 | $20.66 | $20.60 | 11,500 |
| 01:45 PM | $20.65 | Up $0.08 | $20.66 | $20.54 | 30,600 |
| 01:44 PM | $20.57 | Down $ -0.01 | $20.58 | $20.56 | 3,600 |
| 01:43 PM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 700 |
| 01:42 PM | $20.59 | Up $0.00 | $20.60 | $20.57 | 4,400 |
| 01:41 PM | $20.59 | Down $0.00 | $20.63 | $20.59 | 25,900 |
| 01:40 PM | $20.60 | Up $0.02 | $20.60 | $20.56 | 28,600 |
| 01:39 PM | $20.57 | Up $0.02 | $20.58 | $20.56 | 4,200 |
| 01:38 PM | $20.55 | Up $0.05 | $20.56 | $20.49 | 20,200 |
| 01:37 PM | $20.50 | Up $0.01 | $20.50 | $20.48 | 20,200 |
| 01:36 PM | $20.49 | Up $0.01 | $20.49 | $20.48 | 1,400 |
| 01:35 PM | $20.48 | Up $0.01 | $20.53 | $20.45 | 66,200 |
| 01:34 PM | $20.47 | Up $0.04 | $20.47 | $20.44 | 3,100 |
| 01:33 PM | $20.43 | Up $0.01 | $20.43 | $20.42 | 2,000 |
| 01:32 PM | $20.42 | Down $ -0.01 | $20.45 | $20.41 | 13,000 |
| 01:31 PM | $20.43 | Up $0.00 | $20.45 | $20.42 | 26,100 |
| 01:30 PM | $20.43 | Up $0.03 | $20.43 | $20.40 | 5,100 |
| 01:29 PM | $20.40 | Down $ -0.02 | $20.47 | $20.39 | 33,400 |
| 01:28 PM | $20.42 | Up $0.02 | $20.42 | $20.41 | 4,900 |
| 01:27 PM | $20.40 | Up $0.00 | $20.41 | $20.39 | 4,500 |
| 01:26 PM | $20.40 | Down $ -0.01 | $20.40 | $20.40 | 2,200 |
| 01:25 PM | $20.41 | Down $ -0.01 | $20.43 | $20.41 | 2,800 |
| 01:24 PM | $20.42 | Up $0.02 | $20.42 | $20.38 | 7,400 |
| 01:23 PM | $20.41 | Down $ -0.01 | $20.43 | $20.39 | 22,500 |
| 01:22 PM | $20.42 | Up $0.00 | $20.42 | $20.42 | 1,000 |
| 01:21 PM | $20.41 | Up $0.00 | $20.42 | $20.40 | 2,600 |
| 01:20 PM | $20.41 | Up $0.02 | $20.41 | $20.40 | 700 |
| 01:19 PM | $20.39 | Up $0.01 | $20.39 | $20.35 | 4,100 |
| 01:18 PM | $20.38 | Up $0.05 | $20.42 | $20.34 | 5,600 |
| 01:17 PM | $20.33 | Down $ -0.09 | $20.44 | $20.32 | 12,300 |
| 01:16 PM | $20.42 | Up $0.03 | $20.42 | $20.38 | 7,000 |
| 01:15 PM | $20.39 | Up $0.03 | $20.40 | $20.36 | 16,300 |
| 01:14 PM | $20.36 | Up $0.02 | $20.38 | $20.35 | 4,400 |
| 01:13 PM | $20.34 | Up $0.01 | $20.35 | $20.34 | 14,600 |
| 01:12 PM | $20.33 | Up $0.01 | $20.33 | $20.31 | 4,600 |
| 01:11 PM | $20.32 | Up $0.06 | $20.34 | $20.27 | 6,400 |
| 01:10 PM | $20.26 | Up $0.02 | $20.26 | $20.25 | 1,800 |
| 01:09 PM | $20.24 | Up $0.01 | $20.29 | $20.23 | 8,000 |
| 01:07 PM | $20.23 | Up $0.00 | $20.24 | $20.23 | 1,300 |
| 01:07 PM | $20.23 | Up $0.00 | $20.24 | $20.23 | 0 |
| 01:06 PM | $20.23 | Up $0.01 | $20.24 | $20.23 | 1,600 |
| 01:05 PM | $20.22 | Up $0.03 | $20.22 | $20.19 | 9,300 |
| 01:04 PM | $20.19 | Up $0.01 | $20.20 | $20.19 | 3,400 |
| 01:03 PM | $20.18 | Down $ -0.03 | $20.22 | $20.15 | 14,000 |
| 01:02 PM | $20.21 | Down $0.00 | $20.22 | $20.21 | 500 |
| 01:01 PM | $20.22 | Down $0.00 | $20.22 | $20.22 | 100 |
| 01:00 PM | $20.22 | Down $ -0.01 | $20.24 | $20.21 | 5,500 |
| 12:59 PM | $20.23 | Down $ -0.02 | $20.24 | $20.23 | 3,900 |
| 12:58 PM | $20.25 | Up $0.01 | $20.26 | $20.24 | 4,500 |
| 12:57 PM | $20.24 | Down $ -0.03 | $20.27 | $20.24 | 2,100 |
| 12:56 PM | $20.27 | Up $0.04 | $20.27 | $20.23 | 1,600 |
| 12:55 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 600 |
| 12:54 PM | $20.23 | Up $0.00 | $20.24 | $20.23 | 12,200 |
| 12:53 PM | $20.23 | Down $ -0.05 | $20.28 | $20.23 | 5,100 |
| 12:52 PM | $20.28 | Down $0.00 | $20.29 | $20.28 | 600 |
| 12:51 PM | $20.29 | Down $0.00 | $20.29 | $20.27 | 3,500 |
| 12:50 PM | $20.29 | Down $ -0.02 | $20.30 | $20.28 | 2,600 |
| 12:49 PM | $20.31 | Down $ -0.01 | $20.32 | $20.31 | 1,800 |
| 12:48 PM | $20.32 | Up $0.03 | $20.32 | $20.30 | 1,500 |
| 12:47 PM | $20.29 | Down $ -0.01 | $20.32 | $20.29 | 16,000 |
| 12:46 PM | $20.30 | Down $ -0.02 | $20.33 | $20.30 | 5,000 |
| 12:45 PM | $20.32 | Down $ -0.01 | $20.36 | $20.32 | 5,700 |
| 12:44 PM | $20.33 | Down $ -0.08 | $20.41 | $20.33 | 27,600 |
| 12:43 PM | $20.41 | Down $ -0.01 | $20.43 | $20.41 | 3,300 |
| 12:42 PM | $20.42 | Up $0.00 | $20.43 | $20.42 | 2,800 |
| 12:41 PM | $20.42 | Up $0.01 | $20.42 | $20.41 | 4,500 |
| 12:40 PM | $20.41 | Up $0.00 | $20.42 | $20.41 | 2,700 |
| 12:39 PM | $20.41 | Down $ -0.01 | $20.42 | $20.41 | 2,100 |
| 12:38 PM | $20.42 | Up $0.02 | $20.42 | $20.40 | 9,300 |
| 12:37 PM | $20.39 | Down $ -0.02 | $20.42 | $20.39 | 4,600 |
| 12:36 PM | $20.42 | Down $ -0.03 | $20.43 | $20.42 | 3,400 |
| 12:35 PM | $20.44 | Up $0.04 | $20.46 | $20.41 | 13,700 |
| 12:34 PM | $20.40 | Down $ -0.02 | $20.41 | $20.40 | 5,600 |
| 12:33 PM | $20.42 | Up $0.00 | $20.42 | $20.39 | 14,300 |
| 12:32 PM | $20.42 | Down $ -0.01 | $20.43 | $20.40 | 9,200 |
| 12:31 PM | $20.43 | Up $0.02 | $20.43 | $20.41 | 6,900 |
| 12:30 PM | $20.41 | Up $0.00 | $20.42 | $20.40 | 4,400 |
| 12:29 PM | $20.41 | Up $0.01 | $20.44 | $20.40 | 10,600 |
| 12:28 PM | $20.40 | Up $0.02 | $20.40 | $20.38 | 2,500 |
| 12:27 PM | $20.38 | Up $0.03 | $20.38 | $20.36 | 5,600 |
| 12:26 PM | $20.35 | Up $0.01 | $20.35 | $20.34 | 5,300 |
| 12:25 PM | $20.34 | Up $0.02 | $20.34 | $20.32 | 2,300 |
| 12:24 PM | $20.32 | Up $0.02 | $20.32 | $20.30 | 8,600 |
| 12:22 PM | $20.30 | Up $0.01 | $20.30 | $20.30 | 100 |
| 12:22 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:21 PM | $20.29 | Up $0.04 | $20.30 | $20.26 | 13,300 |
| 12:20 PM | $20.25 | Down $ -0.03 | $20.27 | $20.25 | 2,600 |
| 12:19 PM | $20.28 | Up $0.00 | $20.29 | $20.28 | 5,900 |
| 12:18 PM | $20.28 | Down $ -0.03 | $20.31 | $20.28 | 2,100 |
| 12:17 PM | $20.31 | Down $ -0.03 | $20.37 | $20.30 | 9,600 |
| 12:16 PM | $20.34 | Down $ -0.02 | $20.36 | $20.34 | 1,900 |
| 12:15 PM | $20.36 | Up $0.04 | $20.36 | $20.32 | 6,900 |
| 12:14 PM | $20.32 | Up $0.00 | $20.33 | $20.31 | 4,200 |
| 12:13 PM | $20.32 | Up $0.00 | $20.33 | $20.32 | 1,300 |
| 12:12 PM | $20.32 | Down $ -0.01 | $20.34 | $20.32 | 2,100 |
| 12:11 PM | $20.33 | Up $0.05 | $20.36 | $20.27 | 9,100 |
| 12:10 PM | $20.28 | Down $ -0.02 | $20.30 | $20.28 | 3,200 |
| 12:09 PM | $20.30 | Down $ -0.04 | $20.34 | $20.30 | 2,200 |
| 12:08 PM | $20.34 | Up $0.03 | $20.36 | $20.32 | 7,600 |
| 12:07 PM | $20.31 | Up $0.02 | $20.35 | $20.29 | 15,600 |
| 12:06 PM | $20.29 | Up $0.04 | $20.32 | $20.25 | 17,300 |
| 12:05 PM | $20.25 | Up $0.03 | $20.26 | $20.22 | 10,400 |
| 12:04 PM | $20.22 | Up $0.01 | $20.22 | $20.21 | 700 |
| 12:03 PM | $20.21 | Up $0.01 | $20.24 | $20.21 | 11,200 |
| 12:02 PM | $20.20 | Up $0.07 | $20.21 | $20.13 | 37,200 |
| 12:01 PM | $20.13 | Up $0.02 | $20.13 | $20.09 | 6,200 |
| 12:00 PM | $20.11 | Down $ -0.03 | $20.14 | $20.11 | 3,000 |
| 11:59 AM | $20.14 | Up $0.03 | $20.14 | $20.12 | 8,800 |
| 11:58 AM | $20.11 | Up $0.04 | $20.13 | $20.07 | 8,600 |
| 11:57 AM | $20.07 | Down $ -0.02 | $20.08 | $20.06 | 1,600 |
| 11:56 AM | $20.09 | Down $ -0.02 | $20.13 | $20.09 | 11,700 |
| 11:55 AM | $20.11 | Up $0.05 | $20.11 | $20.07 | 87,100 |
| 11:54 AM | $20.06 | Down $0.00 | $20.06 | $20.05 | 700 |
| 11:53 AM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 1,000 |
| 11:52 AM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 900 |
| 11:51 AM | $20.08 | Up $0.00 | $20.08 | $20.07 | 1,400 |
| 11:50 AM | $20.08 | Up $0.02 | $20.08 | $20.05 | 10,100 |
| 11:49 AM | $20.06 | Up $0.00 | $20.07 | $20.05 | 2,700 |
| 11:48 AM | $20.06 | Up $0.03 | $20.06 | $20.02 | 12,900 |
| 11:47 AM | $20.03 | Up $0.02 | $20.03 | $20.00 | 4,500 |
| 11:46 AM | $20.01 | Down $ -0.01 | $20.02 | $20.00 | 5,400 |
| 11:45 AM | $20.02 | Up $0.00 | $20.03 | $20.01 | 1,600 |
| 11:43 AM | $20.02 | Down $ -0.01 | $20.03 | $20.02 | 6,400 |
| 11:43 AM | $20.02 | Up $0.00 | $20.03 | $20.02 | 0 |
| 11:42 AM | $20.03 | Up $0.00 | $20.05 | $20.03 | 8,300 |
| 11:41 AM | $20.03 | Up $0.01 | $20.04 | $20.02 | 1,000 |
| 11:40 AM | $20.02 | Down $ -0.02 | $20.04 | $20.00 | 2,800 |
| 11:39 AM | $20.04 | Up $0.05 | $20.04 | $20.00 | 11,000 |
| 11:38 AM | $19.99 | Up $0.03 | $19.99 | $19.96 | 2,200 |
| 11:37 AM | $19.96 | Down $ -0.02 | $19.98 | $19.96 | 9,400 |
| 11:36 AM | $19.98 | Down $ -0.04 | $20.01 | $19.97 | 3,700 |
| 11:35 AM | $20.01 | Up $0.03 | $20.01 | $19.98 | 10,800 |
| 11:34 AM | $19.98 | Down $ -0.01 | $20.03 | $19.98 | 6,200 |
| 11:33 AM | $19.99 | Down $ -0.02 | $20.00 | $19.98 | 1,500 |
| 11:32 AM | $20.01 | Up $0.03 | $20.01 | $19.99 | 5,000 |
| 11:31 AM | $19.98 | Up $0.03 | $19.98 | $19.94 | 13,900 |
| 11:30 AM | $19.96 | Up $0.02 | $19.96 | $19.93 | 6,700 |
| 11:29 AM | $19.93 | Down $ -0.08 | $20.00 | $19.93 | 31,300 |
| 11:28 AM | $20.01 | Down $ -0.05 | $20.08 | $20.01 | 6,600 |
| 11:27 AM | $20.06 | Up $0.01 | $20.06 | $20.04 | 3,700 |
| 11:26 AM | $20.05 | Up $0.02 | $20.05 | $20.03 | 5,200 |
| 11:25 AM | $20.03 | Up $0.01 | $20.07 | $20.02 | 6,300 |
| 11:24 AM | $20.02 | Up $0.01 | $20.03 | $20.00 | 7,100 |
| 11:23 AM | $20.01 | Down $ -0.02 | $20.02 | $20.00 | 8,800 |
| 11:22 AM | $20.03 | Down $ -0.05 | $20.06 | $20.03 | 2,200 |
| 11:21 AM | $20.08 | Down $ -0.03 | $20.12 | $20.08 | 5,500 |
| 11:20 AM | $20.11 | Up $0.02 | $20.14 | $20.10 | 16,200 |
| 11:19 AM | $20.09 | Up $0.00 | $20.10 | $20.08 | 3,600 |
| 11:18 AM | $20.09 | Up $0.01 | $20.12 | $20.07 | 6,200 |
| 11:17 AM | $20.08 | Up $0.05 | $20.12 | $20.04 | 12,100 |
| 11:16 AM | $20.03 | Up $0.02 | $20.04 | $20.02 | 2,800 |
| 11:15 AM | $20.01 | Up $0.01 | $20.01 | $20.00 | 3,500 |
| 11:14 AM | $20.00 | Up $0.04 | $20.00 | $19.98 | 4,200 |
| 11:13 AM | $19.96 | Down $ -0.05 | $20.02 | $19.96 | 6,200 |
| 11:12 AM | $20.01 | Up $0.00 | $20.01 | $20.01 | 200 |
| 11:11 AM | $20.01 | Up $0.00 | $20.03 | $19.99 | 2,600 |
| 11:10 AM | $20.01 | Up $0.02 | $20.01 | $19.98 | 4,500 |
| 11:09 AM | $19.99 | Down $ -0.08 | $20.07 | $19.99 | 22,100 |
| 11:08 AM | $20.07 | Up $0.01 | $20.09 | $20.04 | 4,500 |
| 11:07 AM | $20.06 | Up $0.01 | $20.07 | $20.04 | 3,600 |
| 11:06 AM | $20.05 | Down $ -0.04 | $20.08 | $20.05 | 1,000 |
| 11:05 AM | $20.09 | Up $0.02 | $20.09 | $20.07 | 800 |
| 11:04 AM | $20.07 | Up $0.01 | $20.08 | $20.06 | 1,700 |
| 11:03 AM | $20.06 | Up $0.01 | $20.09 | $20.05 | 11,100 |
| 11:02 AM | $20.05 | Up $0.02 | $20.05 | $20.02 | 900 |
| 11:01 AM | $20.03 | Up $0.07 | $20.04 | $19.97 | 8,000 |
| 11:00 AM | $19.96 | Up $0.02 | $19.96 | $19.93 | 1,500 |
| 10:59 AM | $19.94 | Down $ -0.02 | $19.95 | $19.93 | 7,200 |
| 10:58 AM | $19.96 | Down $ -0.01 | $19.97 | $19.96 | 2,400 |
| 10:57 AM | $19.97 | Up $0.05 | $19.99 | $19.93 | 5,100 |
| 10:56 AM | $19.92 | Down $ -0.09 | $20.01 | $19.92 | 10,000 |
| 10:55 AM | $20.01 | Down $ -0.01 | $20.03 | $20.00 | 7,100 |
| 10:54 AM | $20.02 | Up $0.00 | $20.04 | $20.01 | 4,600 |
| 10:53 AM | $20.02 | Up $0.02 | $20.04 | $20.02 | 4,500 |
| 10:52 AM | $20.00 | Down $ -0.02 | $20.01 | $20.00 | 500 |
| 10:51 AM | $20.02 | Up $0.10 | $20.02 | $19.94 | 30,100 |
| 10:50 AM | $19.92 | Up $0.06 | $19.93 | $19.87 | 8,300 |
| 10:49 AM | $19.86 | Down $ -0.02 | $19.88 | $19.84 | 17,900 |
| 10:48 AM | $19.88 | Down $ -0.02 | $19.92 | $19.86 | 10,600 |
| 10:47 AM | $19.90 | Up $0.01 | $19.93 | $19.89 | 6,600 |
| 10:46 AM | $19.89 | Down $ -0.04 | $19.95 | $19.89 | 3,500 |
| 10:45 AM | $19.93 | Up $0.04 | $19.94 | $19.89 | 4,700 |
| 10:44 AM | $19.89 | Down $ -0.11 | $20.01 | $19.89 | 96,300 |
| 10:43 AM | $20.00 | Up $0.00 | $20.01 | $19.99 | 3,600 |
| 10:42 AM | $20.00 | Down $ -0.02 | $20.02 | $19.99 | 9,300 |
| 10:41 AM | $20.02 | Down $ -0.02 | $20.05 | $20.00 | 11,100 |
| 10:40 AM | $20.04 | Up $0.07 | $20.04 | $19.98 | 11,900 |
| 10:39 AM | $19.97 | Up $0.06 | $19.99 | $19.90 | 18,600 |
| 10:38 AM | $19.91 | Down $ -0.01 | $19.94 | $19.91 | 3,800 |
| 10:37 AM | $19.92 | Up $0.04 | $19.92 | $19.89 | 7,100 |
| 10:36 AM | $19.88 | Down $ -0.01 | $19.92 | $19.88 | 27,200 |
| 10:35 AM | $19.89 | Down $ -0.07 | $19.96 | $19.89 | 26,600 |
| 10:34 AM | $19.96 | Up $0.01 | $19.99 | $19.94 | 9,100 |
| 10:33 AM | $19.95 | Up $0.02 | $19.97 | $19.93 | 11,400 |
| 10:32 AM | $19.93 | Down $ -0.12 | $20.03 | $19.92 | 61,800 |
| 10:31 AM | $20.05 | Up $0.00 | $20.08 | $20.05 | 3,100 |
| 10:30 AM | $20.05 | Down $ -0.06 | $20.11 | $20.03 | 10,900 |
| 10:29 AM | $20.11 | Up $0.02 | $20.12 | $20.06 | 6,800 |
| 10:28 AM | $20.09 | Down $ -0.11 | $20.20 | $20.06 | 34,500 |
| 10:27 AM | $20.20 | Up $0.10 | $20.20 | $20.10 | 11,900 |
| 10:26 AM | $20.10 | Up $0.01 | $20.13 | $20.05 | 31,500 |
| 10:25 AM | $20.09 | Down $ -0.09 | $20.20 | $20.09 | 44,100 |
| 10:24 AM | $20.18 | Down $ -0.02 | $20.21 | $20.15 | 18,100 |
| 10:23 AM | $20.21 | Down $ -0.04 | $20.28 | $20.20 | 25,200 |
| 10:22 AM | $20.24 | Up $0.02 | $20.27 | $20.23 | 20,100 |
| 10:21 AM | $20.22 | Up $0.03 | $20.23 | $20.15 | 14,100 |
| 10:20 AM | $20.19 | Up $0.06 | $20.19 | $20.14 | 37,200 |
| 10:19 AM | $20.13 | Down $ -0.20 | $20.31 | $20.10 | 44,900 |
| 10:18 AM | $20.33 | Up $0.06 | $20.33 | $20.28 | 11,700 |
| 10:17 AM | $20.27 | Down $ -0.11 | $20.37 | $20.25 | 25,300 |
| 10:16 AM | $20.38 | Down $ -0.02 | $20.38 | $20.36 | 2,800 |
| 10:15 AM | $20.39 | Up $0.02 | $20.45 | $20.39 | 24,700 |
| 10:14 AM | $20.37 | Down $ -0.05 | $20.53 | $20.37 | 36,700 |
| 10:13 AM | $20.42 | Up $0.10 | $20.44 | $20.35 | 12,300 |
| 10:12 AM | $20.32 | Up $0.05 | $20.39 | $20.26 | 32,000 |
| 10:11 AM | $20.27 | Up $0.07 | $20.28 | $20.17 | 33,900 |
| 10:10 AM | $20.20 | Up $0.02 | $20.23 | $20.13 | 22,100 |
| 10:09 AM | $20.18 | Up $0.04 | $20.23 | $20.14 | 12,000 |
| 10:08 AM | $20.14 | Down $ -0.11 | $20.22 | $20.14 | 38,600 |
| 10:07 AM | $20.25 | Up $0.03 | $20.31 | $20.22 | 16,400 |
| 10:06 AM | $20.22 | Down $ -0.09 | $20.33 | $20.22 | 7,400 |
| 10:05 AM | $20.31 | Down $ -0.09 | $20.40 | $20.27 | 34,700 |
| 10:04 AM | $20.40 | Up $0.05 | $20.40 | $20.34 | 6,800 |
| 10:03 AM | $20.35 | Down $ -0.08 | $20.42 | $20.30 | 30,500 |
| 10:02 AM | $20.44 | Down $ -0.10 | $20.53 | $20.42 | 22,100 |
| 10:01 AM | $20.53 | Down $ -0.09 | $20.61 | $20.52 | 36,100 |
| 10:00 AM | $20.62 | Up $0.04 | $20.63 | $20.59 | 12,600 |
| 09:59 AM | $20.58 | Down $ -0.05 | $20.64 | $20.56 | 35,700 |
| 09:58 AM | $20.63 | Down $ -0.11 | $20.74 | $20.62 | 14,900 |
| 09:57 AM | $20.74 | Up $0.02 | $20.83 | $20.70 | 11,900 |
| 09:56 AM | $20.72 | Down $ -0.07 | $20.83 | $20.71 | 22,800 |
| 09:55 AM | $20.79 | Up $0.03 | $20.81 | $20.76 | 5,500 |
| 09:54 AM | $20.76 | Down $ -0.01 | $20.80 | $20.75 | 8,800 |
| 09:53 AM | $20.77 | Down $ -0.04 | $20.86 | $20.75 | 28,100 |
| 09:52 AM | $20.81 | Down $ -0.04 | $20.84 | $20.74 | 11,900 |
| 09:51 AM | $20.85 | Down $ -0.02 | $20.89 | $20.83 | 10,500 |
| 09:50 AM | $20.87 | Up $0.06 | $20.92 | $20.78 | 49,300 |
| 09:49 AM | $20.81 | Up $0.07 | $20.81 | $20.73 | 14,800 |
| 09:48 AM | $20.74 | Down $ -0.01 | $20.81 | $20.72 | 53,000 |
| 09:47 AM | $20.75 | Down $ -0.04 | $20.81 | $20.75 | 23,000 |
| 09:46 AM | $20.79 | Down $ -0.04 | $20.85 | $20.78 | 17,600 |
| 09:45 AM | $20.82 | Down $ -0.03 | $20.84 | $20.79 | 15,700 |
| 09:44 AM | $20.85 | Up $0.15 | $20.93 | $20.67 | 90,100 |
| 09:43 AM | $20.70 | Up $0.01 | $20.72 | $20.63 | 108,900 |
| 09:42 AM | $20.69 | Up $0.02 | $20.70 | $20.60 | 101,000 |
| 09:41 AM | $20.67 | Up $0.00 | $20.73 | $20.63 | 40,500 |
| 09:40 AM | $20.67 | Up $0.09 | $20.70 | $20.59 | 37,200 |
| 09:39 AM | $20.58 | Down $ -0.10 | $20.72 | $20.53 | 28,300 |
| 09:38 AM | $20.68 | Down $ -0.01 | $20.71 | $20.65 | 30,400 |
| 09:37 AM | $20.69 | Down $ -0.21 | $20.93 | $20.69 | 49,100 |
| 09:36 AM | $20.90 | Up $0.05 | $20.96 | $20.83 | 26,300 |
| 09:35 AM | $20.85 | Up $0.06 | $20.95 | $20.77 | 55,500 |
| 09:34 AM | $20.79 | Down $ -0.34 | $21.14 | $20.68 | 43,800 |
| 09:33 AM | $21.13 | Up $0.27 | $21.23 | $20.82 | 150,300 |
| 09:32 AM | $20.86 | Up $0.01 | $21.04 | $20.75 | 185,100 |
| 09:31 AM | $20.85 | Up $0.15 | $20.87 | $20.69 | 103,700 |
| 09:30 AM | $20.70 | Up $1.18 | $20.81 | $20.25 | 311,300 |
| Previous close | $19.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $20.25 | $20.14 | $20.76 | $20.09 | 2,809,400 |
| 12/02/2026 | $19.52 | $19.34 | $19.60 | $19.28 | 1,789,500 |
| 11/02/2026 | $19.53 | $19.87 | $19.91 | $19.32 | 1,909,500 |
| 10/02/2026 | $20.16 | $20.38 | $20.44 | $20.15 | 819,100 |
| 09/02/2026 | $20.21 | $20.67 | $20.70 | $20.08 | 1,899,600 |
| 06/02/2026 | $21.16 | $21.28 | $21.35 | $21.11 | 1,127,000 |
| 05/02/2026 | $20.83 | $21.08 | $21.08 | $20.70 | 1,484,500 |
| 04/02/2026 | $21.05 | $21.16 | $21.17 | $20.75 | 2,269,400 |
| 03/02/2026 | $20.67 | $20.42 | $20.70 | $20.34 | 3,024,100 |
| 02/02/2026 | $19.58 | $19.41 | $19.60 | $19.33 | 1,887,500 |
| 30/01/2026 | $18.85 | $18.79 | $18.87 | $18.72 | 957,300 |
| 29/01/2026 | $18.87 | $18.93 | $19.03 | $18.84 | 1,130,500 |
| 28/01/2026 | $19.12 | $19.19 | $19.23 | $19.08 | 792,500 |
| 27/01/2026 | $19.17 | $19.30 | $19.32 | $19.16 | 1,047,700 |
| 26/01/2026 | $19.23 | $19.32 | $19.35 | $19.20 | 732,100 |
| 23/01/2026 | $19.36 | $19.38 | $19.44 | $19.32 | 672,200 |
| 22/01/2026 | $19.47 | $19.52 | $19.60 | $19.45 | 768,600 |
| 21/01/2026 | $19.46 | $19.31 | $19.50 | $19.20 | 1,657,100 |
| 20/01/2026 | $18.75 | $19.23 | $19.25 | $18.73 | 2,363,300 |
| 19/01/2026 | $19.64 | $19.55 | $19.65 | $19.55 | 482,800 |
| 16/01/2026 | $19.59 | $19.72 | $19.75 | $19.51 | 998,500 |
| 15/01/2026 | $19.78 | $19.66 | $19.84 | $19.58 | 1,337,100 |
| 14/01/2026 | $19.48 | $19.26 | $19.48 | $19.24 | 1,368,600 |
| 13/01/2026 | $19.25 | $19.18 | $19.25 | $19.11 | 1,890,900 |
| 12/01/2026 | $19.42 | $19.20 | $19.45 | $19.18 | 1,423,400 |
| 09/01/2026 | $19.45 | $19.36 | $19.58 | $19.28 | 1,557,100 |
| 08/01/2026 | $19.68 | $19.74 | $19.74 | $19.59 | 913,800 |
| 07/01/2026 | $19.62 | $19.74 | $19.85 | $19.61 | 1,142,600 |
| 06/01/2026 | $20.02 | $20.02 | $20.11 | $19.84 | 1,392,700 |
| 05/01/2026 | $19.96 | $19.86 | $20.03 | $19.70 | 1,397,700 |
Graphs are not available, please refer to the detailed table