Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
18.11 Up 0.42 (2.32 %)
Delayed : 2025/04/25 17:40:00
- Previous close $17.69
- Opening $17.50
- Today High $18.17
- Today Low $17.39
- Price Bid $18.05
- Price Ask $18.05
- 52 Weeks High $21.94
- 52 Weeks Low $14.37
- Size Bid 1
- Size Ask 1
- Volume 135,104
Fundamentals
- P/E Ratio : 91.88
- Earnings/Share : 5.83
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 217,870.50
- Shares Out (M) : 11,686.54
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $18.11 | Up $0.01 | $18.12 | $18.10 | 900 |
| 03:58 PM | $18.10 | Up $0.01 | $18.10 | $18.10 | 500 |
| 03:57 PM | $18.09 | Up $0.02 | $18.09 | $18.08 | 6,700 |
| 03:56 PM | $18.07 | Up $0.01 | $18.07 | $18.07 | 100 |
| 03:55 PM | $18.06 | Down $ -0.03 | $18.06 | $18.06 | 4,200 |
| 03:54 PM | $18.09 | Up $0.01 | $18.09 | $18.09 | 200 |
| 03:52 PM | $18.08 | Up $0.01 | $18.08 | $18.08 | 200 |
| 03:52 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 03:51 PM | $18.07 | Up $0.01 | $18.07 | $18.05 | 500 |
| 03:50 PM | $18.06 | Up $0.07 | $18.06 | $18.06 | 700 |
| 03:47 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 100 |
| 03:47 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:47 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Down $ -0.01 | $17.99 | $17.99 | 100 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:39 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 03:37 PM | $18.00 | Up $0.02 | $18.00 | $18.00 | 3,100 |
| 03:37 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 03:35 PM | $17.98 | Down $ -0.07 | $17.98 | $17.98 | 300 |
| 03:35 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 03:24 PM | $18.05 | Up $0.01 | $18.05 | $18.05 | 100 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:24 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 03:22 PM | $18.04 | Up $0.01 | $18.04 | $18.04 | 500 |
| 03:22 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 03:21 PM | $18.03 | Up $0.01 | $18.03 | $18.03 | 100 |
| 03:13 PM | $18.02 | Down $ -0.01 | $18.02 | $18.02 | 100 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:13 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:03 PM | $18.03 | Down $ -0.03 | $18.03 | $18.03 | 1,500 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 03:03 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:50 PM | $18.06 | Down $ -0.01 | $18.06 | $18.06 | 500 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:50 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:49 PM | $18.07 | Up $0.01 | $18.07 | $18.07 | 500 |
| 02:43 PM | $18.06 | Up $0.03 | $18.06 | $18.06 | 200 |
| 02:43 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:43 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:43 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:43 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:43 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:33 PM | $18.03 | Up $0.01 | $18.03 | $18.03 | 100 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:33 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:31 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 200 |
| 02:31 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 02:30 PM | $18.02 | Up $0.03 | $18.02 | $18.02 | 1,900 |
| 02:28 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 300 |
| 02:28 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 02:27 PM | $17.99 | Down $ -0.01 | $17.99 | $17.99 | 200 |
| 02:21 PM | $18.00 | Up $0.01 | $18.00 | $18.00 | 700 |
| 02:21 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:21 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:21 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:21 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:21 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:17 PM | $17.99 | Up $0.01 | $17.99 | $17.99 | 100 |
| 02:17 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 02:17 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 02:17 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 02:15 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 100 |
| 02:15 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 02:14 PM | $17.98 | Down $ -0.02 | $17.98 | $17.98 | 1,300 |
| 02:11 PM | $18.00 | Down $ -0.01 | $18.00 | $18.00 | 200 |
| 02:11 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:11 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:10 PM | $18.01 | Down $ -0.02 | $18.01 | $18.01 | 100 |
| 02:09 PM | $18.03 | Up $0.03 | $18.03 | $18.03 | 500 |
| 02:03 PM | $18.00 | Up $0.10 | $18.00 | $18.00 | 200 |
| 02:03 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:03 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:03 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:03 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 02:03 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 01:56 PM | $17.90 | Down $ -0.05 | $17.90 | $17.90 | 2,700 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:56 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 01:50 PM | $17.95 | Down $ -0.02 | $17.95 | $17.95 | 1,300 |
| 01:50 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 01:50 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 01:50 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 01:50 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 01:50 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 01:49 PM | $17.97 | Up $0.01 | $17.97 | $17.97 | 5,500 |
| 01:47 PM | $17.96 | Down $ -0.06 | $17.97 | $17.96 | 2,200 |
| 01:47 PM | $17.96 | Up $0.00 | $17.97 | $17.96 | 0 |
| 01:42 PM | $18.02 | Up $0.02 | $18.02 | $18.02 | 400 |
| 01:42 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:42 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:42 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:42 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:41 PM | $18.00 | Up $0.02 | $18.00 | $18.00 | 100 |
| 01:40 PM | $17.98 | Down $ -0.11 | $17.98 | $17.98 | 100 |
| 01:38 PM | $18.09 | Down $ -0.01 | $18.10 | $18.06 | 2,000 |
| 01:38 PM | $18.09 | Up $0.00 | $18.10 | $18.06 | 0 |
| 01:37 PM | $18.10 | Down $ -0.01 | $18.10 | $18.10 | 800 |
| 01:34 PM | $18.11 | Down $ -0.03 | $18.11 | $18.11 | 600 |
| 01:34 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 01:34 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 01:30 PM | $18.14 | Down $ -0.01 | $18.17 | $18.14 | 9,700 |
| 01:30 PM | $18.14 | Up $0.00 | $18.17 | $18.14 | 0 |
| 01:30 PM | $18.14 | Up $0.00 | $18.17 | $18.14 | 0 |
| 01:30 PM | $18.14 | Up $0.00 | $18.17 | $18.14 | 0 |
| 01:27 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 200 |
| 01:27 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:27 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:26 PM | $18.15 | Up $0.05 | $18.15 | $18.15 | 600 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 400 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:18 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:17 PM | $18.10 | Up $0.06 | $18.10 | $18.10 | 100 |
| 01:11 PM | $18.04 | Up $0.03 | $18.04 | $18.04 | 100 |
| 01:11 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:11 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:11 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:11 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:11 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:05 PM | $18.01 | Up $0.03 | $18.01 | $18.01 | 500 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:03 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 500 |
| 01:03 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:02 PM | $17.98 | Up $0.01 | $17.98 | $17.98 | 200 |
| 12:58 PM | $17.97 | Up $0.01 | $17.97 | $17.97 | 600 |
| 12:58 PM | $17.97 | Up $0.00 | $17.97 | $17.97 | 0 |
| 12:58 PM | $17.97 | Up $0.00 | $17.97 | $17.97 | 0 |
| 12:58 PM | $17.97 | Up $0.00 | $17.97 | $17.97 | 0 |
| 12:49 PM | $17.96 | Down $ -0.04 | $17.96 | $17.96 | 800 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:49 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:41 PM | $18.00 | Up $0.04 | $18.00 | $17.99 | 7,200 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:41 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:34 PM | $17.96 | Up $0.06 | $17.96 | $17.96 | 200 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:34 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 12:30 PM | $17.90 | Down $ -0.02 | $17.90 | $17.90 | 1,400 |
| 12:30 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 12:30 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 12:30 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 12:29 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 700 |
| 12:28 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 4,900 |
| 12:26 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 5,600 |
| 12:26 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 12:24 PM | $17.92 | Up $0.02 | $17.92 | $17.92 | 100 |
| 12:24 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 12:22 PM | $17.90 | Up $0.04 | $17.90 | $17.90 | 200 |
| 12:22 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 12:20 PM | $17.86 | Up $0.03 | $17.86 | $17.86 | 200 |
| 12:20 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 12:08 PM | $17.83 | Down $ -0.01 | $17.83 | $17.83 | 400 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:08 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 12:06 PM | $17.84 | Down $ -0.01 | $17.84 | $17.84 | 100 |
| 12:06 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 0 |
| 11:50 AM | $17.85 | Up $0.05 | $17.85 | $17.85 | 100 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:50 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 11:47 AM | $17.80 | Down $ -0.01 | $17.80 | $17.80 | 200 |
| 11:47 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:47 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:46 AM | $17.81 | Down $ -0.03 | $17.81 | $17.81 | 300 |
| 11:44 AM | $17.84 | Down $ -0.05 | $17.84 | $17.84 | 100 |
| 11:44 AM | $17.84 | Up $0.00 | $17.84 | $17.84 | 0 |
| 11:41 AM | $17.89 | Up $0.03 | $17.89 | $17.89 | 400 |
| 11:41 AM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 11:41 AM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 11:40 AM | $17.86 | Up $0.03 | $17.86 | $17.85 | 700 |
| 11:39 AM | $17.83 | Up $0.00 | $17.83 | $17.80 | 400 |
| 11:35 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 200 |
| 11:35 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 11:35 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 11:35 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 11:34 AM | $17.83 | Up $0.02 | $17.83 | $17.83 | 100 |
| 11:33 AM | $17.81 | Down $ -0.01 | $17.81 | $17.81 | 1,000 |
| 11:32 AM | $17.82 | Up $0.01 | $17.82 | $17.82 | 100 |
| 11:26 AM | $17.81 | Down $ -0.02 | $17.81 | $17.81 | 400 |
| 11:26 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 11:26 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 11:26 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 11:26 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 11:26 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 11:23 AM | $17.83 | Up $0.01 | $17.85 | $17.83 | 700 |
| 11:23 AM | $17.83 | Up $0.00 | $17.85 | $17.83 | 0 |
| 11:23 AM | $17.83 | Up $0.00 | $17.85 | $17.83 | 0 |
| 11:21 AM | $17.82 | Up $0.01 | $17.82 | $17.82 | 300 |
| 11:21 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:20 AM | $17.81 | Up $0.05 | $17.81 | $17.80 | 1,200 |
| 11:16 AM | $17.76 | Down $ -0.04 | $17.76 | $17.76 | 200 |
| 11:16 AM | $17.76 | Up $0.00 | $17.76 | $17.76 | 0 |
| 11:16 AM | $17.76 | Up $0.00 | $17.76 | $17.76 | 0 |
| 11:16 AM | $17.76 | Up $0.00 | $17.76 | $17.76 | 0 |
| 11:06 AM | $17.80 | Up $0.05 | $17.80 | $17.80 | 1,100 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:06 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 11:04 AM | $17.75 | Up $0.03 | $17.75 | $17.75 | 100 |
| 11:04 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:03 AM | $17.72 | Down $ -0.09 | $17.72 | $17.72 | 100 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 100 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:46 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:44 AM | $17.81 | Up $0.03 | $17.81 | $17.81 | 200 |
| 10:44 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 0 |
| 10:43 AM | $17.78 | Down $ -0.02 | $17.78 | $17.78 | 200 |
| 10:41 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 300 |
| 10:41 AM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 10:40 AM | $17.80 | Up $0.03 | $17.80 | $17.79 | 300 |
| 10:39 AM | $17.77 | Up $0.15 | $17.77 | $17.77 | 1,100 |
| 10:29 AM | $17.62 | Down $ -0.09 | $17.62 | $17.62 | 200 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:29 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 10:19 AM | $17.71 | Down $ -0.03 | $17.71 | $17.71 | 700 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:19 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 10:15 AM | $17.74 | Down $ -0.03 | $17.74 | $17.74 | 100 |
| 10:15 AM | $17.74 | Up $0.00 | $17.74 | $17.74 | 0 |
| 10:15 AM | $17.74 | Up $0.00 | $17.74 | $17.74 | 0 |
| 10:15 AM | $17.74 | Up $0.00 | $17.74 | $17.74 | 0 |
| 10:12 AM | $17.77 | Up $0.19 | $17.77 | $17.75 | 1,100 |
| 10:12 AM | $17.77 | Up $0.00 | $17.77 | $17.75 | 0 |
| 10:12 AM | $17.77 | Up $0.00 | $17.77 | $17.75 | 0 |
| 10:00 AM | $17.58 | Up $0.03 | $17.60 | $17.57 | 11,000 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 10:00 AM | $17.58 | Up $0.00 | $17.60 | $17.57 | 0 |
| 09:59 AM | $17.55 | Up $0.01 | $17.55 | $17.55 | 2,600 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 8,900 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:51 AM | $17.54 | Up $0.00 | $17.55 | $17.53 | 0 |
| 09:48 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 100 |
| 09:48 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 09:48 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 09:45 AM | $17.54 | Up $0.04 | $17.54 | $17.54 | 200 |
| 09:45 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 09:45 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 09:44 AM | $17.50 | Up $0.00 | $17.50 | $17.50 | 300 |
| 09:43 AM | $17.50 | Down $ -0.03 | $17.54 | $17.50 | 2,000 |
| 09:42 AM | $17.53 | Down $ -0.02 | $17.53 | $17.53 | 400 |
| 09:41 AM | $17.55 | Down $ -0.01 | $17.57 | $17.55 | 1,000 |
| 09:38 AM | $17.56 | Down $ -0.04 | $17.58 | $17.56 | 2,400 |
| 09:38 AM | $17.56 | Up $0.00 | $17.58 | $17.56 | 0 |
| 09:38 AM | $17.56 | Up $0.00 | $17.58 | $17.56 | 0 |
| 09:37 AM | $17.60 | Down $ -0.01 | $17.60 | $17.58 | 1,100 |
| 09:35 AM | $17.61 | Up $0.22 | $17.61 | $17.61 | 5,000 |
| 09:35 AM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 09:32 AM | $17.39 | Down $ -0.04 | $17.41 | $17.39 | 1,100 |
| 09:32 AM | $17.39 | Up $0.00 | $17.41 | $17.39 | 0 |
| 09:32 AM | $17.39 | Up $0.00 | $17.41 | $17.39 | 0 |
| 09:30 AM | $17.43 | Down $ -0.26 | $17.50 | $17.41 | 5,600 |
| 09:30 AM | $17.43 | Up $0.00 | $17.50 | $17.41 | 0 |
| Previous close | $17.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $17.69 | $17.45 | $17.73 | $17.45 | 49,200 |
| 23/04/2025 | $16.95 | $17.05 | $17.28 | $16.92 | 39,000 |
| 22/04/2025 | $16.17 | $16.16 | $16.30 | $15.98 | 73,200 |
| 21/04/2025 | $16.05 | $15.80 | $16.07 | $15.70 | 20,400 |
| 17/04/2025 | $16.41 | $16.24 | $16.52 | $16.24 | 52,000 |
| 16/04/2025 | $16.57 | $16.65 | $16.67 | $16.00 | 138,600 |
| 15/04/2025 | $17.82 | $18.07 | $18.12 | $17.77 | 53,700 |
| 14/04/2025 | $17.71 | $17.65 | $17.97 | $17.55 | 44,700 |
| 11/04/2025 | $17.42 | $17.09 | $17.66 | $17.09 | 61,800 |
| 10/04/2025 | $16.62 | $16.48 | $16.70 | $16.00 | 193,000 |
| 09/04/2025 | $18.15 | $15.32 | $18.33 | $15.32 | 340,000 |
| 08/04/2025 | $14.71 | $16.10 | $16.16 | $14.37 | 250,200 |
| 07/04/2025 | $15.62 | $15.45 | $15.90 | $15.28 | 143,000 |
| 04/04/2025 | $16.15 | $16.23 | $16.57 | $16.08 | 112,000 |
| 03/04/2025 | $17.65 | $18.15 | $18.23 | $17.63 | 74,000 |
| 02/04/2025 | $19.37 | $19.45 | $19.54 | $19.19 | 12,400 |
| 01/04/2025 | $19.29 | $19.21 | $19.29 | $18.97 | 26,500 |
| 31/03/2025 | $19.27 | $18.99 | $19.29 | $18.99 | 38,300 |
| 28/03/2025 | $19.38 | $19.35 | $19.45 | $19.27 | 52,300 |
| 27/03/2025 | $20.03 | $19.93 | $20.10 | $19.84 | 34,000 |
| 26/03/2025 | $20.70 | $20.73 | $20.73 | $20.42 | 63,500 |
| 25/03/2025 | $21.54 | $21.33 | $21.58 | $21.18 | 49,300 |
| 24/03/2025 | $21.39 | $21.25 | $21.57 | $21.25 | 127,100 |
| 21/03/2025 | $20.04 | $19.81 | $20.15 | $19.76 | 43,300 |
| 20/03/2025 | $20.17 | $20.24 | $20.25 | $20.02 | 26,500 |
| 19/03/2025 | $19.99 | $19.72 | $20.26 | $19.68 | 43,400 |
| 18/03/2025 | $19.46 | $19.54 | $19.57 | $19.42 | 62,400 |
| 17/03/2025 | $19.69 | $19.65 | $19.95 | $19.56 | 55,700 |
| 14/03/2025 | $19.02 | $18.82 | $19.03 | $18.81 | 31,800 |
| 13/03/2025 | $18.44 | $18.45 | $18.60 | $18.30 | 29,600 |
Graphs are not available, please refer to the detailed table