Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
21.95 Up 0.43 (1.96 %)
Delayed : 2025/05/16 17:40:00
- Previous close $21.52
- Opening $22.02
- Today High $22.11
- Today Low $21.71
- Price Bid $21.92
- Price Ask $21.92
- 52 Weeks High $22.90
- 52 Weeks Low $14.37
- Size Bid 8
- Size Ask 1
- Volume 151,548
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $21.95 | Up $0.02 | $21.95 | $21.93 | 6,700 |
| 03:58 PM | $21.93 | Up $0.01 | $21.93 | $21.93 | 200 |
| 03:57 PM | $21.92 | Up $0.01 | $21.92 | $21.92 | 1,100 |
| 03:56 PM | $21.91 | Up $0.00 | $21.91 | $21.90 | 3,400 |
| 03:55 PM | $21.91 | Up $0.01 | $21.91 | $21.91 | 100 |
| 03:53 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 100 |
| 03:53 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:51 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 1,800 |
| 03:51 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:50 PM | $21.90 | Down $ -0.02 | $21.92 | $21.90 | 2,600 |
| 03:48 PM | $21.92 | Up $0.05 | $21.92 | $21.92 | 400 |
| 03:48 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:46 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 200 |
| 03:46 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 03:45 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 600 |
| 03:43 PM | $21.85 | Down $ -0.02 | $21.85 | $21.85 | 200 |
| 03:43 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 03:42 PM | $21.87 | Down $ -0.05 | $21.87 | $21.87 | 100 |
| 03:35 PM | $21.92 | Up $0.01 | $21.92 | $21.92 | 400 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:35 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:33 PM | $21.91 | Up $0.01 | $21.91 | $21.91 | 200 |
| 03:33 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 03:28 PM | $21.90 | Up $0.01 | $21.90 | $21.90 | 100 |
| 03:28 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:28 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:28 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:28 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 03:21 PM | $21.89 | Up $0.01 | $21.89 | $21.89 | 100 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:21 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:15 PM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 100 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:14 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 100 |
| 03:11 PM | $21.89 | Down $ -0.01 | $21.89 | $21.89 | 800 |
| 03:11 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:11 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 0 |
| 03:10 PM | $21.90 | Down $ -0.01 | $21.90 | $21.90 | 900 |
| 03:06 PM | $21.91 | Down $ -0.02 | $21.91 | $21.91 | 400 |
| 03:06 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 03:06 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 03:06 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 03:05 PM | $21.93 | Up $0.05 | $21.93 | $21.93 | 100 |
| 03:03 PM | $21.88 | Up $0.00 | $21.91 | $21.88 | 300 |
| 03:03 PM | $21.88 | Up $0.00 | $21.91 | $21.88 | 0 |
| 03:00 PM | $21.88 | Up $0.01 | $21.88 | $21.88 | 500 |
| 03:00 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:00 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 02:59 PM | $21.87 | Down $ -0.01 | $21.87 | $21.87 | 100 |
| 02:58 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 100 |
| 02:55 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 300 |
| 02:55 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 02:55 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 02:53 PM | $21.88 | Up $0.05 | $21.88 | $21.88 | 800 |
| 02:53 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 02:25 PM | $21.83 | Down $ -0.01 | $21.83 | $21.83 | 700 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:25 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 02:24 PM | $21.84 | Down $ -0.01 | $21.84 | $21.84 | 400 |
| 02:15 PM | $21.85 | Up $0.01 | $21.85 | $21.85 | 100 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:10 PM | $21.84 | Down $ -0.01 | $21.84 | $21.84 | 500 |
| 02:10 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 0 |
| 02:10 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 0 |
| 02:10 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 0 |
| 02:10 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 0 |
| 02:05 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 400 |
| 02:05 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:05 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:05 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 02:05 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:57 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:55 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 01:55 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:54 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 200 |
| 01:50 PM | $21.85 | Down $ -0.03 | $21.85 | $21.85 | 200 |
| 01:50 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:50 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:50 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:46 PM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 100 |
| 01:46 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:46 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:46 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:45 PM | $21.89 | Down $ -0.04 | $21.89 | $21.89 | 300 |
| 01:36 PM | $21.93 | Up $0.03 | $21.93 | $21.93 | 100 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:33 PM | $21.90 | Up $0.02 | $21.90 | $21.90 | 200 |
| 01:33 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:33 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:21 PM | $21.88 | Down $ -0.05 | $21.88 | $21.88 | 500 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:21 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 01:13 PM | $21.93 | Up $0.03 | $21.93 | $21.93 | 100 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 01:11 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 200 |
| 01:11 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:07 PM | $21.90 | Up $0.05 | $21.91 | $21.90 | 300 |
| 01:07 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 0 |
| 01:07 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 0 |
| 01:07 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 0 |
| 01:00 PM | $21.85 | Down $ -0.06 | $21.85 | $21.85 | 1,700 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:00 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:38 PM | $21.91 | Down $ -0.01 | $21.92 | $21.91 | 1,200 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:38 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 12:37 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 200 |
| 12:36 PM | $21.92 | Down $ -0.05 | $21.92 | $21.92 | 200 |
| 12:26 PM | $21.97 | Down $ -0.05 | $21.97 | $21.97 | 200 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:26 PM | $21.97 | Up $0.00 | $21.97 | $21.97 | 0 |
| 12:23 PM | $22.02 | Up $0.03 | $22.02 | $22.02 | 1,100 |
| 12:23 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 12:23 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 12:18 PM | $21.99 | Down $ -0.03 | $21.99 | $21.99 | 300 |
| 12:18 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 12:18 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 12:18 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 12:18 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 12:06 PM | $22.02 | Up $0.02 | $22.02 | $22.00 | 300 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:06 PM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:02 PM | $22.00 | Up $0.02 | $22.00 | $22.00 | 100 |
| 12:02 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 12:02 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 12:02 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 12:01 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 200 |
| 11:54 AM | $21.98 | Down $ -0.02 | $21.98 | $21.98 | 200 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:54 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:47 AM | $22.00 | Up $0.02 | $22.00 | $22.00 | 100 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:47 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:45 AM | $21.98 | Down $ -0.02 | $21.98 | $21.98 | 100 |
| 11:45 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:42 AM | $22.00 | Up $0.02 | $22.00 | $22.00 | 300 |
| 11:42 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:42 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:40 AM | $21.98 | Up $0.03 | $21.98 | $21.98 | 100 |
| 11:40 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:37 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 100 |
| 11:37 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:37 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:35 AM | $21.95 | Up $0.02 | $21.95 | $21.95 | 900 |
| 11:35 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:33 AM | $21.93 | Down $ -0.07 | $21.93 | $21.92 | 1,400 |
| 11:33 AM | $21.93 | Up $0.00 | $21.93 | $21.92 | 0 |
| 11:30 AM | $22.00 | Down $ -0.03 | $22.01 | $22.00 | 600 |
| 11:30 AM | $22.00 | Up $0.00 | $22.01 | $22.00 | 0 |
| 11:30 AM | $22.00 | Up $0.00 | $22.01 | $22.00 | 0 |
| 11:29 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 800 |
| 11:28 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 1,200 |
| 11:27 AM | $22.02 | Up $0.02 | $22.02 | $22.02 | 700 |
| 11:26 AM | $22.00 | Up $0.01 | $22.00 | $22.00 | 600 |
| 11:24 AM | $21.99 | Up $0.04 | $21.99 | $21.98 | 900 |
| 11:24 AM | $21.99 | Up $0.00 | $21.99 | $21.98 | 0 |
| 11:20 AM | $21.95 | Down $ -0.03 | $21.95 | $21.95 | 100 |
| 11:20 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:20 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:20 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:16 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 100 |
| 11:16 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:16 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:16 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:15 AM | $21.98 | Up $0.03 | $21.98 | $21.98 | 500 |
| 11:12 AM | $21.95 | Up $0.02 | $21.95 | $21.95 | 1,500 |
| 11:12 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:12 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:11 AM | $21.93 | Up $0.01 | $21.93 | $21.93 | 100 |
| 11:06 AM | $21.92 | Up $0.02 | $21.92 | $21.92 | 200 |
| 11:06 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 11:06 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 11:06 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 11:06 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 11:05 AM | $21.90 | Up $0.03 | $21.90 | $21.90 | 200 |
| 11:00 AM | $21.87 | Up $0.06 | $21.87 | $21.87 | 200 |
| 11:00 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 11:00 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 11:00 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 11:00 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:58 AM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 200 |
| 10:58 AM | $21.81 | Up $0.00 | $21.82 | $21.81 | 0 |
| 10:55 AM | $21.83 | Up $0.01 | $21.84 | $21.83 | 400 |
| 10:55 AM | $21.83 | Up $0.00 | $21.84 | $21.83 | 0 |
| 10:55 AM | $21.83 | Up $0.00 | $21.84 | $21.83 | 0 |
| 10:54 AM | $21.82 | Up $0.02 | $21.82 | $21.82 | 500 |
| 10:51 AM | $21.80 | Down $ -0.01 | $21.80 | $21.80 | 100 |
| 10:51 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 10:51 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 10:49 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 500 |
| 10:49 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:48 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 300 |
| 10:47 AM | $21.81 | Up $0.10 | $21.81 | $21.79 | 4,900 |
| 10:45 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 200 |
| 10:45 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 10:44 AM | $21.71 | Down $ -0.04 | $21.72 | $21.71 | 600 |
| 10:42 AM | $21.75 | Down $ -0.01 | $21.75 | $21.75 | 400 |
| 10:42 AM | $21.75 | Up $0.00 | $21.75 | $21.75 | 0 |
| 10:41 AM | $21.76 | Down $ -0.04 | $21.79 | $21.76 | 1,500 |
| 10:38 AM | $21.80 | Down $ -0.07 | $21.80 | $21.80 | 400 |
| 10:38 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 10:38 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 10:31 AM | $21.87 | Down $ -0.14 | $21.87 | $21.87 | 200 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:31 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 10:28 AM | $22.01 | Up $0.01 | $22.01 | $22.01 | 800 |
| 10:28 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 10:28 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 10:24 AM | $22.00 | Down $ -0.10 | $22.00 | $22.00 | 300 |
| 10:24 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 10:24 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 10:24 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 10:22 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 200 |
| 10:22 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 10:20 AM | $22.09 | Down $ -0.01 | $22.09 | $22.09 | 100 |
| 10:20 AM | $22.09 | Up $0.00 | $22.09 | $22.09 | 0 |
| 10:19 AM | $22.10 | Up $0.00 | $22.11 | $22.09 | 3,900 |
| 10:18 AM | $22.10 | Up $0.06 | $22.10 | $22.06 | 1,700 |
| 10:17 AM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 1,100 |
| 10:16 AM | $22.05 | Up $0.08 | $22.05 | $22.00 | 1,800 |
| 10:15 AM | $21.97 | Down $ -0.01 | $21.97 | $21.97 | 400 |
| 10:14 AM | $21.98 | Up $0.06 | $21.98 | $21.98 | 200 |
| 10:09 AM | $21.92 | Down $ -0.07 | $21.92 | $21.92 | 1,000 |
| 10:09 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:09 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:09 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:09 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:08 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 900 |
| 10:07 AM | $21.99 | Up $0.09 | $21.99 | $21.98 | 200 |
| 10:06 AM | $21.90 | Down $ -0.06 | $21.90 | $21.90 | 100 |
| 10:03 AM | $21.96 | Up $0.04 | $21.96 | $21.96 | 200 |
| 10:03 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 10:03 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 10:02 AM | $21.92 | Up $0.02 | $21.92 | $21.92 | 100 |
| 10:01 AM | $21.90 | Up $0.02 | $21.91 | $21.90 | 800 |
| 10:00 AM | $21.88 | Down $ -0.03 | $21.89 | $21.87 | 7,800 |
| 09:59 AM | $21.91 | Down $ -0.03 | $21.91 | $21.90 | 2,800 |
| 09:58 AM | $21.94 | Down $ -0.01 | $21.94 | $21.94 | 100 |
| 09:56 AM | $21.95 | Up $0.02 | $21.95 | $21.95 | 100 |
| 09:56 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 09:55 AM | $21.93 | Up $0.03 | $21.93 | $21.93 | 800 |
| 09:54 AM | $21.90 | Down $ -0.01 | $21.90 | $21.90 | 500 |
| 09:50 AM | $21.91 | Up $0.01 | $21.92 | $21.91 | 1,600 |
| 09:50 AM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 09:50 AM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 09:50 AM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 09:49 AM | $21.90 | Down $ -0.05 | $21.90 | $21.90 | 100 |
| 09:47 AM | $21.95 | Up $0.04 | $21.95 | $21.93 | 2,800 |
| 09:47 AM | $21.95 | Up $0.00 | $21.95 | $21.93 | 0 |
| 09:46 AM | $21.91 | Up $0.03 | $21.91 | $21.91 | 200 |
| 09:45 AM | $21.88 | Up $0.06 | $21.88 | $21.88 | 500 |
| 09:44 AM | $21.82 | Up $0.02 | $21.82 | $21.82 | 3,200 |
| 09:43 AM | $21.80 | Down $ -0.01 | $21.80 | $21.80 | 400 |
| 09:42 AM | $21.81 | Down $ -0.04 | $21.81 | $21.81 | 800 |
| 09:41 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 1,000 |
| 09:40 AM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 100 |
| 09:36 AM | $21.86 | Down $ -0.02 | $21.86 | $21.86 | 800 |
| 09:36 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 09:36 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 09:36 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 09:35 AM | $21.88 | Down $ -0.02 | $21.88 | $21.88 | 1,000 |
| 09:34 AM | $21.90 | Up $0.00 | $21.92 | $21.90 | 6,400 |
| 09:33 AM | $21.90 | Down $ -0.04 | $21.98 | $21.90 | 6,700 |
| 09:32 AM | $21.94 | Down $ -0.06 | $22.01 | $21.94 | 2,900 |
| 09:31 AM | $22.00 | Down $ -0.02 | $22.05 | $22.00 | 600 |
| 09:30 AM | $22.02 | Up $0.50 | $22.10 | $22.02 | 8,300 |
| Previous close | $21.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $21.95 | $21.98 | $22.02 | $21.83 | 32,800 |
| 15/05/2025 | $21.52 | $21.57 | $21.78 | $21.35 | 65,700 |
| 14/05/2025 | $22.05 | $22.06 | $22.29 | $21.87 | 122,500 |
| 13/05/2025 | $21.05 | $20.95 | $21.15 | $20.89 | 78,600 |
| 12/05/2025 | $20.23 | $20.24 | $20.51 | $20.11 | 57,700 |
| 09/05/2025 | $19.26 | $19.10 | $19.30 | $19.08 | 56,900 |
| 08/05/2025 | $19.07 | $19.44 | $19.49 | $19.02 | 58,600 |
| 07/05/2025 | $18.88 | $18.63 | $18.88 | $18.15 | 135,100 |
| 06/05/2025 | $18.53 | $18.59 | $18.70 | $18.44 | 82,700 |
| 05/05/2025 | $18.86 | $18.90 | $19.10 | $18.83 | 61,100 |
| 02/05/2025 | $18.51 | $18.52 | $18.68 | $18.46 | 71,800 |
| 01/05/2025 | $18.10 | $18.46 | $18.50 | $18.07 | 32,000 |
| 30/04/2025 | $18.26 | $17.87 | $18.26 | $17.79 | 56,100 |
| 29/04/2025 | $17.98 | $18.08 | $18.17 | $17.94 | 47,700 |
| 28/04/2025 | $18.07 | $17.71 | $18.07 | $17.70 | 17,100 |
| 25/04/2025 | $18.11 | $17.84 | $18.15 | $17.83 | 70,200 |
| 24/04/2025 | $17.69 | $17.45 | $17.73 | $17.45 | 45,900 |
| 23/04/2025 | $16.95 | $17.05 | $17.28 | $16.92 | 33,800 |
| 22/04/2025 | $16.17 | $16.16 | $16.30 | $15.98 | 57,800 |
| 21/04/2025 | $16.05 | $15.80 | $16.07 | $15.70 | 18,300 |
| 17/04/2025 | $16.41 | $16.24 | $16.52 | $16.24 | 46,600 |
| 16/04/2025 | $16.57 | $16.65 | $16.67 | $16.00 | 121,700 |
| 15/04/2025 | $17.82 | $18.07 | $18.12 | $17.77 | 35,800 |
| 14/04/2025 | $17.71 | $17.65 | $17.97 | $17.55 | 36,200 |
| 11/04/2025 | $17.42 | $17.09 | $17.66 | $17.09 | 56,100 |
| 10/04/2025 | $16.62 | $16.48 | $16.68 | $16.00 | 169,500 |
| 09/04/2025 | $18.15 | $15.32 | $18.33 | $15.32 | 297,500 |
| 08/04/2025 | $14.71 | $16.10 | $16.16 | $14.40 | 217,400 |
| 07/04/2025 | $15.62 | $15.45 | $15.90 | $15.28 | 120,900 |
| 04/04/2025 | $16.15 | $16.23 | $16.57 | $16.09 | 100,700 |
Graphs are not available, please refer to the detailed table