Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
47.90 Up 1.60 (3.34 %)
Delayed : 2025/11/05 13:51:02
- Previous close $46.30
- Opening $45.06
- Today High $48.05
- Today Low $45.01
- Price Bid $47.93
- Price Ask $47.93
- 52 Weeks High $49.45
- 52 Weeks Low $14.37
- Size Bid 5
- Size Ask 15
- Volume 723,494
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:51 PM | $47.94 | Up $0.04 | $47.94 | $47.94 | 200 |
| 01:50 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 100 |
| 01:48 PM | $47.90 | Down $ -0.04 | $47.90 | $47.90 | 10,000 |
| 01:48 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 01:47 PM | $47.94 | Down $ -0.09 | $47.94 | $47.87 | 6,100 |
| 01:46 PM | $48.03 | Up $0.01 | $48.03 | $48.01 | 400 |
| 01:45 PM | $48.02 | Up $0.05 | $48.05 | $47.92 | 4,200 |
| 01:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 600 |
| 01:42 PM | $47.97 | Down $ -0.08 | $48.00 | $47.97 | 1,400 |
| 01:42 PM | $47.97 | Up $0.00 | $48.00 | $47.97 | 0 |
| 01:41 PM | $48.05 | Up $0.07 | $48.05 | $48.05 | 100 |
| 01:38 PM | $47.98 | Down $ -0.02 | $47.98 | $47.98 | 400 |
| 01:38 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 01:38 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 01:36 PM | $48.00 | Up $0.03 | $48.00 | $47.99 | 1,600 |
| 01:36 PM | $48.00 | Up $0.00 | $48.00 | $47.99 | 0 |
| 01:35 PM | $47.97 | Up $0.01 | $47.97 | $47.91 | 1,200 |
| 01:34 PM | $47.96 | Down $ -0.06 | $47.96 | $47.96 | 200 |
| 01:33 PM | $48.02 | Up $0.12 | $48.02 | $47.97 | 1,700 |
| 01:32 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 600 |
| 01:31 PM | $47.90 | Up $0.02 | $47.90 | $47.89 | 1,300 |
| 01:30 PM | $47.88 | Up $0.02 | $47.88 | $47.88 | 200 |
| 01:29 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 500 |
| 01:28 PM | $47.86 | Up $0.06 | $47.86 | $47.83 | 1,500 |
| 01:27 PM | $47.80 | Down $ -0.01 | $47.80 | $47.80 | 200 |
| 01:26 PM | $47.81 | Up $0.09 | $47.81 | $47.75 | 1,000 |
| 01:25 PM | $47.72 | Down $ -0.14 | $47.72 | $47.72 | 100 |
| 01:24 PM | $47.86 | Down $ -0.02 | $47.88 | $47.85 | 600 |
| 01:23 PM | $47.88 | Down $ -0.02 | $47.97 | $47.88 | 5,700 |
| 01:22 PM | $47.90 | Up $0.03 | $47.92 | $47.88 | 1,100 |
| 01:21 PM | $47.87 | Up $0.00 | $47.93 | $47.87 | 4,100 |
| 01:20 PM | $47.87 | Up $0.17 | $47.87 | $47.75 | 2,700 |
| 01:19 PM | $47.70 | Up $0.15 | $47.70 | $47.62 | 4,300 |
| 01:18 PM | $47.55 | Down $ -0.07 | $47.59 | $47.55 | 3,100 |
| 01:17 PM | $47.62 | Up $0.13 | $47.62 | $47.58 | 600 |
| 01:16 PM | $47.49 | Up $0.05 | $47.49 | $47.49 | 100 |
| 01:15 PM | $47.44 | Down $ -0.07 | $47.49 | $47.38 | 13,400 |
| 01:10 PM | $47.51 | Up $0.04 | $47.51 | $47.48 | 900 |
| 01:10 PM | $47.51 | Up $0.00 | $47.51 | $47.48 | 0 |
| 01:10 PM | $47.51 | Up $0.00 | $47.51 | $47.48 | 0 |
| 01:10 PM | $47.51 | Up $0.00 | $47.51 | $47.48 | 0 |
| 01:10 PM | $47.51 | Up $0.00 | $47.51 | $47.48 | 0 |
| 01:08 PM | $47.47 | Down $ -0.01 | $47.48 | $47.47 | 900 |
| 01:08 PM | $47.47 | Up $0.00 | $47.48 | $47.47 | 0 |
| 01:07 PM | $47.48 | Down $ -0.02 | $47.48 | $47.48 | 2,200 |
| 01:06 PM | $47.50 | Up $0.01 | $47.50 | $47.50 | 200 |
| 01:05 PM | $47.49 | Up $0.06 | $47.49 | $47.44 | 3,600 |
| 01:04 PM | $47.43 | Down $ -0.05 | $47.44 | $47.43 | 5,400 |
| 01:03 PM | $47.48 | Down $ -0.06 | $47.48 | $47.48 | 200 |
| 01:01 PM | $47.54 | Up $0.04 | $47.57 | $47.54 | 2,800 |
| 01:01 PM | $47.54 | Up $0.00 | $47.57 | $47.54 | 0 |
| 01:00 PM | $47.50 | Down $ -0.01 | $47.52 | $47.50 | 200 |
| 12:59 PM | $47.51 | Up $0.06 | $47.51 | $47.51 | 300 |
| 12:58 PM | $47.45 | Up $0.06 | $47.48 | $47.44 | 4,300 |
| 12:56 PM | $47.39 | Down $ -0.08 | $47.42 | $47.39 | 1,600 |
| 12:56 PM | $47.39 | Up $0.00 | $47.42 | $47.39 | 0 |
| 12:55 PM | $47.47 | Up $0.02 | $47.50 | $47.45 | 3,800 |
| 12:54 PM | $47.45 | Up $0.02 | $47.45 | $47.43 | 800 |
| 12:53 PM | $47.43 | Up $0.03 | $47.43 | $47.42 | 1,500 |
| 12:52 PM | $47.40 | Down $ -0.04 | $47.41 | $47.40 | 2,900 |
| 12:51 PM | $47.44 | Up $0.06 | $47.45 | $47.43 | 1,100 |
| 12:50 PM | $47.38 | Up $0.02 | $47.41 | $47.38 | 1,200 |
| 12:49 PM | $47.36 | Down $ -0.03 | $47.39 | $47.36 | 1,500 |
| 12:48 PM | $47.39 | Up $0.04 | $47.39 | $47.38 | 300 |
| 12:47 PM | $47.35 | Up $0.05 | $47.35 | $47.29 | 4,500 |
| 12:46 PM | $47.30 | Up $0.02 | $47.30 | $47.30 | 100 |
| 12:45 PM | $47.28 | Down $ -0.03 | $47.28 | $47.28 | 100 |
| 12:44 PM | $47.31 | Up $0.03 | $47.31 | $47.28 | 400 |
| 12:43 PM | $47.28 | Down $ -0.02 | $47.29 | $47.28 | 2,800 |
| 12:42 PM | $47.30 | Down $ -0.07 | $47.31 | $47.30 | 5,300 |
| 12:41 PM | $47.37 | Up $0.02 | $47.37 | $47.35 | 2,500 |
| 12:40 PM | $47.35 | Up $0.01 | $47.35 | $47.35 | 300 |
| 12:39 PM | $47.34 | Down $ -0.04 | $47.34 | $47.34 | 800 |
| 12:38 PM | $47.38 | Up $0.04 | $47.38 | $47.38 | 100 |
| 12:37 PM | $47.34 | Down $ -0.04 | $47.34 | $47.34 | 700 |
| 12:36 PM | $47.38 | Up $0.04 | $47.40 | $47.38 | 2,500 |
| 12:35 PM | $47.34 | Up $0.07 | $47.34 | $47.26 | 1,200 |
| 12:34 PM | $47.27 | Up $0.12 | $47.27 | $47.27 | 2,300 |
| 12:33 PM | $47.15 | Down $ -0.08 | $47.28 | $47.15 | 2,800 |
| 12:30 PM | $47.23 | Down $ -0.02 | $47.24 | $47.23 | 1,600 |
| 12:30 PM | $47.23 | Up $0.00 | $47.24 | $47.23 | 0 |
| 12:30 PM | $47.23 | Up $0.00 | $47.24 | $47.23 | 0 |
| 12:29 PM | $47.25 | Up $0.05 | $47.25 | $47.25 | 1,400 |
| 12:27 PM | $47.20 | Down $ -0.03 | $47.20 | $47.20 | 400 |
| 12:27 PM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 12:26 PM | $47.23 | Up $0.16 | $47.23 | $47.11 | 2,300 |
| 12:25 PM | $47.07 | Up $0.05 | $47.07 | $47.06 | 200 |
| 12:24 PM | $47.02 | Up $0.07 | $47.02 | $47.00 | 6,100 |
| 12:23 PM | $46.95 | Down $ -0.05 | $46.96 | $46.95 | 600 |
| 12:22 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 100 |
| 12:20 PM | $46.98 | Up $0.12 | $46.98 | $46.90 | 4,300 |
| 12:20 PM | $46.98 | Up $0.00 | $46.98 | $46.90 | 0 |
| 12:19 PM | $46.86 | Up $0.06 | $46.86 | $46.86 | 300 |
| 12:18 PM | $46.80 | Up $0.13 | $46.80 | $46.80 | 500 |
| 12:15 PM | $46.67 | Up $0.02 | $46.67 | $46.67 | 900 |
| 12:15 PM | $46.67 | Up $0.00 | $46.67 | $46.67 | 0 |
| 12:15 PM | $46.67 | Up $0.00 | $46.67 | $46.67 | 0 |
| 12:08 PM | $46.65 | Up $0.01 | $46.65 | $46.65 | 3,000 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:08 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 0 |
| 12:06 PM | $46.64 | Up $0.00 | $46.64 | $46.64 | 300 |
| 12:06 PM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 12:05 PM | $46.64 | Up $0.00 | $46.64 | $46.64 | 300 |
| 12:03 PM | $46.64 | Up $0.06 | $46.64 | $46.64 | 3,200 |
| 12:03 PM | $46.64 | Up $0.00 | $46.64 | $46.64 | 0 |
| 12:01 PM | $46.58 | Down $ -0.01 | $46.58 | $46.58 | 800 |
| 12:01 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 12:00 PM | $46.59 | Down $ -0.02 | $46.60 | $46.59 | 800 |
| 11:59 AM | $46.61 | Down $ -0.11 | $46.70 | $46.61 | 500 |
| 11:58 AM | $46.72 | Down $ -0.14 | $46.79 | $46.72 | 6,600 |
| 11:57 AM | $46.86 | Up $0.03 | $46.86 | $46.84 | 2,900 |
| 11:55 AM | $46.83 | Up $0.03 | $46.86 | $46.83 | 1,200 |
| 11:55 AM | $46.83 | Up $0.00 | $46.86 | $46.83 | 0 |
| 11:54 AM | $46.80 | Up $0.02 | $46.81 | $46.76 | 7,700 |
| 11:53 AM | $46.78 | Down $ -0.09 | $46.86 | $46.78 | 1,400 |
| 11:52 AM | $46.87 | Up $0.04 | $46.87 | $46.76 | 2,200 |
| 11:51 AM | $46.83 | Down $ -0.01 | $46.83 | $46.83 | 300 |
| 11:50 AM | $46.84 | Down $ -0.02 | $46.84 | $46.78 | 1,100 |
| 11:49 AM | $46.86 | Down $ -0.04 | $46.86 | $46.83 | 5,700 |
| 11:48 AM | $46.90 | Up $0.02 | $46.90 | $46.90 | 3,300 |
| 11:47 AM | $46.88 | Down $ -0.04 | $46.88 | $46.88 | 100 |
| 11:46 AM | $46.92 | Down $ -0.10 | $47.00 | $46.92 | 2,800 |
| 11:45 AM | $47.02 | Up $0.04 | $47.07 | $47.00 | 18,200 |
| 11:44 AM | $46.98 | Up $0.03 | $46.98 | $46.98 | 500 |
| 11:43 AM | $46.95 | Up $0.15 | $46.99 | $46.85 | 5,800 |
| 11:42 AM | $46.80 | Up $0.15 | $46.80 | $46.80 | 700 |
| 11:40 AM | $46.65 | Down $ -0.03 | $46.68 | $46.65 | 1,000 |
| 11:40 AM | $46.65 | Up $0.00 | $46.68 | $46.65 | 0 |
| 11:39 AM | $46.68 | Up $0.18 | $46.68 | $46.62 | 1,400 |
| 11:35 AM | $46.50 | Up $0.03 | $46.50 | $46.50 | 3,000 |
| 11:35 AM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 11:35 AM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 11:35 AM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 11:34 AM | $46.47 | Down $ -0.02 | $46.47 | $46.47 | 300 |
| 11:32 AM | $46.49 | Up $0.04 | $46.49 | $46.49 | 100 |
| 11:32 AM | $46.49 | Up $0.00 | $46.49 | $46.49 | 0 |
| 11:30 AM | $46.45 | Down $ -0.08 | $46.48 | $46.45 | 900 |
| 11:30 AM | $46.45 | Up $0.00 | $46.48 | $46.45 | 0 |
| 11:29 AM | $46.53 | Up $0.08 | $46.53 | $46.51 | 400 |
| 11:28 AM | $46.45 | Up $0.03 | $46.50 | $46.45 | 2,700 |
| 11:27 AM | $46.42 | Up $0.12 | $46.42 | $46.36 | 400 |
| 11:25 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
| 11:25 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 11:23 AM | $46.30 | Up $0.03 | $46.30 | $46.26 | 1,100 |
| 11:23 AM | $46.30 | Up $0.00 | $46.30 | $46.26 | 0 |
| 11:22 AM | $46.27 | Up $0.01 | $46.27 | $46.25 | 1,400 |
| 11:21 AM | $46.26 | Up $0.08 | $46.26 | $46.22 | 400 |
| 11:20 AM | $46.18 | Down $ -0.05 | $46.22 | $46.18 | 2,000 |
| 11:19 AM | $46.23 | Up $0.04 | $46.23 | $46.23 | 200 |
| 11:18 AM | $46.19 | Up $0.08 | $46.19 | $46.07 | 2,300 |
| 11:17 AM | $46.11 | Down $ -0.25 | $46.12 | $46.11 | 900 |
| 11:15 AM | $46.36 | Down $ -0.01 | $46.36 | $46.36 | 1,000 |
| 11:15 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 11:14 AM | $46.37 | Down $ -0.22 | $46.52 | $46.37 | 700 |
| 11:11 AM | $46.59 | Up $0.04 | $46.59 | $46.55 | 200 |
| 11:11 AM | $46.59 | Up $0.00 | $46.59 | $46.55 | 0 |
| 11:11 AM | $46.59 | Up $0.00 | $46.59 | $46.55 | 0 |
| 11:10 AM | $46.55 | Up $0.00 | $46.56 | $46.55 | 200 |
| 11:09 AM | $46.55 | Up $0.13 | $46.55 | $46.49 | 600 |
| 11:07 AM | $46.42 | Down $ -0.11 | $46.42 | $46.42 | 100 |
| 11:07 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 11:06 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 300 |
| 11:04 AM | $46.53 | Down $ -0.01 | $46.53 | $46.53 | 100 |
| 11:04 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:03 AM | $46.54 | Down $ -0.24 | $46.59 | $46.54 | 1,300 |
| 11:01 AM | $46.78 | Up $0.18 | $46.78 | $46.65 | 10,300 |
| 11:01 AM | $46.78 | Up $0.00 | $46.78 | $46.65 | 0 |
| 11:00 AM | $46.60 | Up $0.00 | $46.60 | $46.55 | 700 |
| 10:59 AM | $46.60 | Up $0.10 | $46.60 | $46.60 | 500 |
| 10:57 AM | $46.50 | Up $0.10 | $46.50 | $46.43 | 1,400 |
| 10:57 AM | $46.50 | Up $0.00 | $46.50 | $46.43 | 0 |
| 10:56 AM | $46.40 | Up $0.27 | $46.40 | $46.26 | 2,000 |
| 10:54 AM | $46.13 | Up $0.14 | $46.13 | $45.97 | 900 |
| 10:54 AM | $46.13 | Up $0.00 | $46.13 | $45.97 | 0 |
| 10:53 AM | $45.99 | Down $ -0.06 | $46.04 | $45.99 | 1,800 |
| 10:52 AM | $46.05 | Down $ -0.02 | $46.07 | $46.02 | 1,900 |
| 10:51 AM | $46.07 | Up $0.25 | $46.07 | $45.97 | 1,300 |
| 10:50 AM | $45.82 | Up $0.07 | $45.82 | $45.82 | 100 |
| 10:49 AM | $45.75 | Down $ -0.13 | $45.92 | $45.75 | 600 |
| 10:48 AM | $45.88 | Down $ -0.17 | $46.05 | $45.88 | 2,900 |
| 10:47 AM | $46.05 | Up $0.03 | $46.05 | $46.00 | 3,700 |
| 10:46 AM | $46.02 | Up $0.04 | $46.02 | $45.96 | 900 |
| 10:45 AM | $45.98 | Down $ -0.01 | $45.99 | $45.98 | 600 |
| 10:44 AM | $45.99 | Down $ -0.11 | $46.09 | $45.95 | 5,100 |
| 10:43 AM | $46.10 | Up $0.02 | $46.10 | $46.05 | 6,600 |
| 10:42 AM | $46.08 | Down $ -0.19 | $46.20 | $46.08 | 800 |
| 10:41 AM | $46.27 | Down $ -0.03 | $46.36 | $46.27 | 2,000 |
| 10:40 AM | $46.30 | Up $0.21 | $46.30 | $46.21 | 3,300 |
| 10:39 AM | $46.09 | Up $0.06 | $46.13 | $46.09 | 600 |
| 10:38 AM | $46.03 | Down $ -0.11 | $46.03 | $46.00 | 1,100 |
| 10:36 AM | $46.14 | Up $0.14 | $46.14 | $46.14 | 200 |
| 10:36 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 10:35 AM | $46.00 | Down $ -0.08 | $46.03 | $46.00 | 2,500 |
| 10:34 AM | $46.08 | Down $ -0.02 | $46.12 | $46.08 | 1,400 |
| 10:33 AM | $46.10 | Up $0.02 | $46.10 | $46.10 | 600 |
| 10:32 AM | $46.08 | Down $ -0.01 | $46.08 | $46.08 | 200 |
| 10:31 AM | $46.09 | Up $0.06 | $46.10 | $46.05 | 1,100 |
| 10:30 AM | $46.03 | Up $0.00 | $46.03 | $46.03 | 200 |
| 10:29 AM | $46.03 | Down $ -0.21 | $46.03 | $46.03 | 200 |
| 10:28 AM | $46.24 | Up $0.04 | $46.24 | $46.24 | 200 |
| 10:27 AM | $46.20 | Down $ -0.05 | $46.21 | $46.20 | 2,000 |
| 10:26 AM | $46.25 | Up $0.03 | $46.25 | $46.25 | 1,000 |
| 10:25 AM | $46.22 | Down $ -0.01 | $46.27 | $46.22 | 800 |
| 10:24 AM | $46.23 | Down $ -0.03 | $46.30 | $46.23 | 3,400 |
| 10:23 AM | $46.26 | Up $0.02 | $46.26 | $46.20 | 5,700 |
| 10:22 AM | $46.24 | Down $ -0.01 | $46.24 | $46.11 | 13,600 |
| 10:21 AM | $46.25 | Down $ -0.13 | $46.30 | $46.25 | 1,300 |
| 10:20 AM | $46.38 | Down $ -0.05 | $46.47 | $46.38 | 3,300 |
| 10:19 AM | $46.43 | Down $ -0.06 | $46.50 | $46.43 | 11,300 |
| 10:18 AM | $46.49 | Up $0.09 | $46.49 | $46.45 | 7,100 |
| 10:17 AM | $46.40 | Down $ -0.03 | $46.41 | $46.40 | 1,100 |
| 10:16 AM | $46.43 | Down $ -0.12 | $46.59 | $46.43 | 8,100 |
| 10:15 AM | $46.55 | Down $ -0.11 | $46.70 | $46.55 | 5,400 |
| 10:14 AM | $46.66 | Up $0.01 | $46.67 | $46.63 | 5,500 |
| 10:13 AM | $46.65 | Up $0.08 | $46.65 | $46.60 | 13,900 |
| 10:12 AM | $46.57 | Up $0.07 | $46.57 | $46.48 | 12,800 |
| 10:11 AM | $46.50 | Down $ -0.02 | $46.54 | $46.48 | 15,600 |
| 10:10 AM | $46.52 | Down $ -0.05 | $46.60 | $46.50 | 6,800 |
| 10:09 AM | $46.57 | Up $0.06 | $46.57 | $46.51 | 5,800 |
| 10:08 AM | $46.51 | Up $0.03 | $46.55 | $46.48 | 6,000 |
| 10:07 AM | $46.48 | Down $ -0.13 | $46.64 | $46.48 | 4,200 |
| 10:06 AM | $46.61 | Up $0.20 | $46.68 | $46.38 | 6,900 |
| 10:05 AM | $46.41 | Up $0.31 | $46.41 | $46.20 | 2,500 |
| 10:04 AM | $46.10 | Down $ -0.18 | $46.21 | $46.10 | 700 |
| 10:03 AM | $46.28 | Down $ -0.16 | $46.39 | $46.28 | 1,400 |
| 10:02 AM | $46.44 | Down $ -0.05 | $46.47 | $46.40 | 7,800 |
| 10:01 AM | $46.49 | Down $ -0.12 | $46.57 | $46.49 | 2,700 |
| 10:00 AM | $46.61 | Up $0.11 | $46.61 | $46.43 | 7,900 |
| 09:59 AM | $46.50 | Up $0.14 | $46.50 | $46.50 | 200 |
| 09:58 AM | $46.36 | Down $ -0.07 | $46.42 | $46.36 | 2,300 |
| 09:57 AM | $46.43 | Up $0.02 | $46.43 | $46.43 | 700 |
| 09:56 AM | $46.41 | Up $0.09 | $46.41 | $46.29 | 3,900 |
| 09:55 AM | $46.32 | Down $ -0.28 | $46.51 | $46.32 | 1,600 |
| 09:54 AM | $46.60 | Up $0.06 | $46.60 | $46.45 | 6,900 |
| 09:53 AM | $46.54 | Up $0.10 | $46.60 | $46.45 | 17,900 |
| 09:52 AM | $46.44 | Up $0.09 | $46.49 | $46.29 | 5,400 |
| 09:51 AM | $46.35 | Up $0.01 | $46.35 | $46.25 | 4,500 |
| 09:50 AM | $46.34 | Up $0.10 | $46.36 | $46.27 | 7,500 |
| 09:49 AM | $46.24 | Up $0.28 | $46.24 | $45.97 | 1,700 |
| 09:48 AM | $45.96 | Up $0.50 | $46.00 | $45.50 | 6,200 |
| 09:47 AM | $45.46 | Down $ -0.04 | $45.51 | $45.46 | 300 |
| 09:46 AM | $45.50 | Down $ -0.15 | $45.70 | $45.50 | 3,700 |
| 09:45 AM | $45.65 | Up $0.04 | $45.71 | $45.61 | 2,000 |
| 09:44 AM | $45.61 | Down $ -0.11 | $45.69 | $45.61 | 2,200 |
| 09:43 AM | $45.72 | Up $0.21 | $45.73 | $45.50 | 4,500 |
| 09:42 AM | $45.51 | Down $ -0.24 | $45.68 | $45.44 | 8,500 |
| 09:41 AM | $45.75 | Down $ -0.14 | $45.83 | $45.72 | 11,200 |
| 09:40 AM | $45.89 | Up $0.31 | $45.89 | $45.75 | 7,600 |
| 09:39 AM | $45.58 | Up $0.20 | $45.67 | $45.50 | 3,300 |
| 09:38 AM | $45.38 | Up $0.04 | $45.43 | $45.34 | 4,200 |
| 09:37 AM | $45.34 | Up $0.21 | $45.38 | $45.14 | 16,600 |
| 09:36 AM | $45.13 | Down $ -0.36 | $45.52 | $45.12 | 14,100 |
| 09:35 AM | $45.49 | Down $ -0.21 | $45.67 | $45.43 | 10,400 |
| 09:34 AM | $45.70 | Down $ -0.30 | $45.90 | $45.70 | 7,100 |
| 09:33 AM | $46.00 | Down $ -0.11 | $46.10 | $46.00 | 4,000 |
| 09:32 AM | $46.11 | Up $0.77 | $46.16 | $45.28 | 15,200 |
| 09:31 AM | $45.34 | Down $ -0.16 | $45.62 | $45.34 | 55,100 |
| 09:30 AM | $45.50 | Down $ -0.80 | $45.61 | $45.01 | 22,400 |
| Previous close | $46.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $46.30 | $47.16 | $47.16 | $46.29 | 209,700 |
| 03/11/2025 | $48.07 | $47.56 | $48.15 | $47.48 | 190,300 |
| 31/10/2025 | $47.57 | $47.22 | $47.83 | $46.96 | 88,400 |
| 30/10/2025 | $47.19 | $48.35 | $48.42 | $47.19 | 171,400 |
| 29/10/2025 | $48.94 | $48.35 | $49.15 | $47.80 | 141,800 |
| 28/10/2025 | $47.80 | $48.50 | $48.65 | $47.80 | 153,600 |
| 27/10/2025 | $48.12 | $47.39 | $48.23 | $47.21 | 278,500 |
| 24/10/2025 | $46.84 | $46.60 | $46.90 | $46.28 | 128,900 |
| 23/10/2025 | $43.51 | $43.28 | $43.66 | $43.07 | 149,200 |
| 22/10/2025 | $42.70 | $42.35 | $42.70 | $41.70 | 170,000 |
| 21/10/2025 | $44.13 | $44.35 | $44.50 | $44.09 | 82,400 |
| 20/10/2025 | $44.60 | $44.82 | $44.96 | $44.53 | 95,900 |
| 17/10/2025 | $43.21 | $43.00 | $43.50 | $42.70 | 92,000 |
| 16/10/2025 | $43.45 | $44.24 | $44.50 | $43.34 | 142,200 |
| 15/10/2025 | $44.22 | $43.40 | $44.31 | $42.70 | 236,000 |
| 14/10/2025 | $40.48 | $41.47 | $41.70 | $40.39 | 385,600 |
| 10/10/2025 | $39.82 | $40.50 | $41.00 | $39.78 | 427,300 |
| 09/10/2025 | $43.20 | $42.90 | $43.25 | $42.60 | 172,900 |
| 08/10/2025 | $43.62 | $41.91 | $43.73 | $41.85 | 772,700 |
| 07/10/2025 | $39.20 | $39.17 | $39.52 | $38.88 | 229,300 |
| 06/10/2025 | $37.75 | $38.68 | $39.11 | $37.65 | 707,100 |
| 03/10/2025 | $30.55 | $31.01 | $31.01 | $30.26 | 155,300 |
| 02/10/2025 | $31.48 | $31.66 | $31.70 | $31.41 | 139,700 |
| 01/10/2025 | $30.41 | $30.00 | $30.42 | $29.97 | 181,500 |
| 30/09/2025 | $30.02 | $29.80 | $30.02 | $29.62 | 98,200 |
| 29/09/2025 | $29.92 | $30.01 | $30.27 | $29.87 | 91,800 |
| 26/09/2025 | $29.58 | $29.42 | $29.60 | $29.36 | 82,500 |
| 24/09/2025 | $29.85 | $29.80 | $30.04 | $29.77 | 135,200 |
| 23/09/2025 | $29.86 | $30.12 | $30.15 | $29.55 | 157,700 |
| 22/09/2025 | $29.66 | $30.08 | $30.09 | $29.66 | 81,300 |
Graphs are not available, please refer to the detailed table