Find a quote
AMAZON.COM CDR (CAD HEDGED)
22.18 Down -0.17 (-0.77 %)
Delayed : 2025/04/28 17:40:00
- Previous close $22.35
- Opening $22.49
- Today High $22.49
- Today Low $21.85
- Price Bid $22.17
- Price Ask $22.17
- 52 Weeks High $28.40
- 52 Weeks Low $19.15
- Size Bid 100
- Size Ask 1
- Volume 182,167
Fundamentals
- P/E Ratio : 33.44
- Earnings/Share : 3.11
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,779,768.01
- Shares Out (M) : 121,833.71
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $22.18 | Up $0.00 | $22.18 | $22.16 | 6,900 |
| 03:57 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 600 |
| 03:57 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 03:56 PM | $22.18 | Up $0.00 | $22.19 | $22.18 | 900 |
| 03:55 PM | $22.18 | Down $ -0.03 | $22.20 | $22.18 | 300 |
| 03:54 PM | $22.21 | Down $ -0.02 | $22.22 | $22.21 | 200 |
| 03:53 PM | $22.23 | Up $0.03 | $22.24 | $22.23 | 1,000 |
| 03:51 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 400 |
| 03:51 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 03:50 PM | $22.20 | Up $0.05 | $22.20 | $22.17 | 5,300 |
| 03:48 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 1,700 |
| 03:48 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 0 |
| 03:46 PM | $22.16 | Up $0.00 | $22.17 | $22.16 | 400 |
| 03:46 PM | $22.16 | Up $0.00 | $22.17 | $22.16 | 0 |
| 03:45 PM | $22.16 | Up $0.01 | $22.16 | $22.16 | 2,000 |
| 03:44 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 03:42 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 300 |
| 03:42 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 03:41 PM | $22.15 | Up $0.02 | $22.15 | $22.15 | 100 |
| 03:38 PM | $22.13 | Up $0.01 | $22.13 | $22.13 | 100 |
| 03:38 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 0 |
| 03:38 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 0 |
| 03:37 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 3,200 |
| 03:35 PM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 300 |
| 03:35 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 0 |
| 03:33 PM | $22.13 | Up $0.01 | $22.13 | $22.13 | 100 |
| 03:33 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 0 |
| 03:30 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 200 |
| 03:30 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 0 |
| 03:30 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 0 |
| 03:29 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 100 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 100 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:18 PM | $22.10 | Up $0.05 | $22.10 | $22.10 | 300 |
| 03:18 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 03:03 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 200 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:03 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:02 PM | $22.04 | Up $0.02 | $22.04 | $22.04 | 100 |
| 02:55 PM | $22.02 | Up $0.02 | $22.02 | $22.02 | 100 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:55 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 02:50 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 300 |
| 02:50 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 02:50 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 02:50 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 02:50 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 02:48 PM | $22.00 | Up $0.04 | $22.00 | $22.00 | 700 |
| 02:48 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 02:35 PM | $21.96 | Down $ -0.02 | $21.96 | $21.96 | 100 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:32 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 100 |
| 02:32 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 02:32 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 02:29 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 400 |
| 02:29 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 02:29 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 02:27 PM | $21.98 | Up $0.04 | $21.98 | $21.98 | 300 |
| 02:27 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 100 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:16 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 02:10 PM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 500 |
| 02:10 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:10 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:10 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:10 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:10 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:01 PM | $21.95 | Down $ -0.01 | $21.95 | $21.95 | 100 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:01 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 02:00 PM | $21.96 | Up $0.00 | $21.96 | $21.95 | 200 |
| 01:59 PM | $21.96 | Up $0.04 | $21.96 | $21.96 | 200 |
| 01:57 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 200 |
| 01:57 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.07 | $21.92 | $21.92 | 100 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:50 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 01:35 PM | $21.85 | Down $ -0.02 | $21.85 | $21.85 | 200 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:35 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:17 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 300 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:17 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:15 PM | $21.85 | Down $ -0.02 | $21.85 | $21.85 | 1,100 |
| 01:15 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:13 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 200 |
| 01:13 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:10 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 300 |
| 01:10 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:10 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:07 PM | $21.87 | Down $ -0.03 | $21.87 | $21.87 | 3,000 |
| 01:07 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:07 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 01:02 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 700 |
| 01:02 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:02 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:02 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 01:02 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:58 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 800 |
| 12:58 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:58 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:58 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:54 PM | $21.90 | Down $ -0.04 | $21.90 | $21.90 | 500 |
| 12:54 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:54 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:54 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:46 PM | $21.94 | Up $0.01 | $21.94 | $21.93 | 600 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:46 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 0 |
| 12:43 PM | $21.93 | Up $0.06 | $21.93 | $21.93 | 100 |
| 12:43 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 12:43 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 12:33 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 100 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:33 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 12:27 PM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 500 |
| 12:27 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:27 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:27 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:27 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:27 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 12:25 PM | $21.86 | Down $ -0.02 | $21.86 | $21.86 | 100 |
| 12:25 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 12:24 PM | $21.88 | Up $0.03 | $21.88 | $21.88 | 200 |
| 12:23 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 12:22 PM | $21.85 | Down $ -0.05 | $21.85 | $21.85 | 100 |
| 12:21 PM | $21.90 | Up $0.01 | $21.90 | $21.90 | 400 |
| 12:13 PM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 500 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:13 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:10 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 100 |
| 12:10 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:10 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:06 PM | $21.90 | Down $ -0.01 | $21.90 | $21.90 | 900 |
| 12:06 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:06 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:06 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:05 PM | $21.91 | Down $ -0.04 | $21.91 | $21.91 | 100 |
| 11:57 AM | $21.95 | Up $0.01 | $21.95 | $21.95 | 200 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:57 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:50 AM | $21.94 | Down $ -0.02 | $21.94 | $21.94 | 500 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:50 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:49 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 9,100 |
| 11:48 AM | $21.96 | Down $ -0.02 | $21.96 | $21.96 | 100 |
| 11:44 AM | $21.98 | Down $ -0.01 | $21.98 | $21.98 | 700 |
| 11:44 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:44 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:44 AM | $21.98 | Up $0.00 | $21.98 | $21.98 | 0 |
| 11:43 AM | $21.99 | Down $ -0.02 | $22.00 | $21.99 | 1,500 |
| 11:36 AM | $22.01 | Up $0.01 | $22.01 | $22.01 | 200 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:36 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 11:32 AM | $22.00 | Up $0.05 | $22.00 | $22.00 | 100 |
| 11:32 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:32 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:32 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:28 AM | $21.95 | Down $ -0.03 | $21.95 | $21.95 | 400 |
| 11:28 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:28 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:28 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 11:27 AM | $21.98 | Down $ -0.03 | $22.00 | $21.98 | 2,200 |
| 11:26 AM | $22.01 | Down $ -0.02 | $22.03 | $22.01 | 2,600 |
| 11:25 AM | $22.03 | Down $ -0.02 | $22.04 | $22.03 | 16,700 |
| 11:24 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 3,000 |
| 11:21 AM | $22.05 | Down $ -0.03 | $22.05 | $22.05 | 300 |
| 11:21 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 11:21 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 11:20 AM | $22.08 | Down $ -0.02 | $22.08 | $22.08 | 400 |
| 11:19 AM | $22.10 | Down $ -0.02 | $22.10 | $22.10 | 500 |
| 11:17 AM | $22.12 | Down $ -0.03 | $22.12 | $22.12 | 200 |
| 11:17 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 0 |
| 11:16 AM | $22.15 | Up $0.01 | $22.15 | $22.15 | 100 |
| 11:11 AM | $22.14 | Up $0.00 | $22.14 | $22.14 | 500 |
| 11:11 AM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 11:11 AM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 11:11 AM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 11:11 AM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 11:09 AM | $22.14 | Down $ -0.06 | $22.16 | $22.14 | 2,600 |
| 11:09 AM | $22.14 | Up $0.00 | $22.16 | $22.14 | 0 |
| 11:06 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 100 |
| 11:06 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:06 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 300 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 11:00 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 10:57 AM | $22.20 | Down $ -0.03 | $22.20 | $22.20 | 100 |
| 10:57 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 10:57 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 2,500 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:50 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:48 AM | $22.23 | Up $0.04 | $22.23 | $22.23 | 100 |
| 10:48 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 10:41 AM | $22.19 | Down $ -0.02 | $22.21 | $22.18 | 4,800 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:41 AM | $22.19 | Up $0.00 | $22.21 | $22.18 | 0 |
| 10:36 AM | $22.21 | Up $0.02 | $22.21 | $22.21 | 100 |
| 10:36 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 10:36 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 10:36 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 10:36 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 10:35 AM | $22.19 | Up $0.01 | $22.19 | $22.19 | 200 |
| 10:33 AM | $22.18 | Down $ -0.02 | $22.18 | $22.18 | 200 |
| 10:33 AM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 10:31 AM | $22.20 | Down $ -0.02 | $22.20 | $22.20 | 100 |
| 10:31 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 10:28 AM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 500 |
| 10:28 AM | $22.22 | Up $0.00 | $22.23 | $22.22 | 0 |
| 10:28 AM | $22.22 | Up $0.00 | $22.23 | $22.22 | 0 |
| 10:26 AM | $22.23 | Down $ -0.02 | $22.25 | $22.23 | 400 |
| 10:26 AM | $22.23 | Up $0.00 | $22.25 | $22.23 | 0 |
| 10:18 AM | $22.25 | Up $0.03 | $22.25 | $22.25 | 100 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:18 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 10:14 AM | $22.22 | Down $ -0.06 | $22.22 | $22.22 | 200 |
| 10:14 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 10:14 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 10:14 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 10:08 AM | $22.28 | Up $0.13 | $22.28 | $22.28 | 1,100 |
| 10:08 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 10:08 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 10:08 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 10:08 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 10:08 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 10:00 AM | $22.15 | Down $ -0.05 | $22.17 | $22.15 | 900 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 10:00 AM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 09:58 AM | $22.20 | Down $ -0.05 | $22.20 | $22.20 | 100 |
| 09:58 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 09:57 AM | $22.25 | Down $ -0.05 | $22.25 | $22.25 | 1,200 |
| 09:56 AM | $22.30 | Up $0.00 | $22.30 | $22.30 | 5,400 |
| 09:55 AM | $22.30 | Down $ -0.04 | $22.32 | $22.30 | 3,100 |
| 09:54 AM | $22.34 | Down $ -0.05 | $22.34 | $22.34 | 900 |
| 09:52 AM | $22.39 | Up $0.02 | $22.39 | $22.39 | 700 |
| 09:52 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 0 |
| 09:50 AM | $22.37 | Down $ -0.01 | $22.40 | $22.37 | 500 |
| 09:50 AM | $22.37 | Up $0.00 | $22.40 | $22.37 | 0 |
| 09:49 AM | $22.38 | Down $ -0.02 | $22.42 | $22.38 | 9,400 |
| 09:46 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 13,700 |
| 09:46 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 0 |
| 09:46 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 0 |
| 09:45 AM | $22.40 | Up $0.05 | $22.40 | $22.40 | 3,200 |
| 09:42 AM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 300 |
| 09:42 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 0 |
| 09:42 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 0 |
| 09:41 AM | $22.36 | Up $0.01 | $22.38 | $22.36 | 1,300 |
| 09:40 AM | $22.35 | Up $0.04 | $22.36 | $22.35 | 600 |
| 09:35 AM | $22.31 | Up $0.11 | $22.31 | $22.21 | 8,300 |
| 09:35 AM | $22.31 | Up $0.00 | $22.31 | $22.21 | 0 |
| 09:35 AM | $22.31 | Up $0.00 | $22.31 | $22.21 | 0 |
| 09:35 AM | $22.31 | Up $0.00 | $22.31 | $22.21 | 0 |
| 09:35 AM | $22.31 | Up $0.00 | $22.31 | $22.21 | 0 |
| 09:34 AM | $22.20 | Down $ -0.18 | $22.26 | $22.20 | 900 |
| 09:32 AM | $22.38 | Up $0.03 | $22.38 | $22.37 | 1,000 |
| 09:32 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 09:31 AM | $22.35 | Down $ -0.05 | $22.37 | $22.35 | 300 |
| 09:30 AM | $22.40 | Up $0.05 | $22.49 | $22.38 | 35,100 |
| Previous close | $22.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $22.35 | $22.04 | $22.40 | $22.04 | 129,100 |
| 24/04/2025 | $22.04 | $21.78 | $22.04 | $21.74 | 62,900 |
| 23/04/2025 | $21.36 | $21.51 | $21.55 | $21.28 | 104,600 |
| 22/04/2025 | $20.51 | $20.45 | $20.80 | $20.28 | 147,200 |
| 21/04/2025 | $19.76 | $19.70 | $19.79 | $19.51 | 151,700 |
| 17/04/2025 | $20.41 | $20.49 | $20.58 | $20.32 | 131,900 |
| 16/04/2025 | $20.59 | $20.90 | $20.92 | $20.24 | 209,900 |
| 15/04/2025 | $21.21 | $21.35 | $21.37 | $21.01 | 174,800 |
| 14/04/2025 | $21.50 | $21.37 | $21.63 | $21.17 | 172,400 |
| 11/04/2025 | $21.83 | $21.38 | $21.92 | $21.35 | 94,000 |
| 10/04/2025 | $21.39 | $21.22 | $21.66 | $20.83 | 423,200 |
| 09/04/2025 | $22.55 | $20.13 | $22.71 | $20.10 | 770,900 |
| 08/04/2025 | $20.25 | $21.07 | $21.12 | $19.96 | 339,600 |
| 07/04/2025 | $20.75 | $20.43 | $20.95 | $20.20 | 276,700 |
| 04/04/2025 | $20.24 | $20.79 | $20.90 | $20.21 | 286,600 |
| 03/04/2025 | $21.13 | $21.54 | $21.62 | $21.05 | 302,900 |
| 02/04/2025 | $23.19 | $22.95 | $23.41 | $22.95 | 93,900 |
| 01/04/2025 | $22.72 | $22.77 | $22.90 | $22.57 | 43,600 |
| 31/03/2025 | $22.49 | $22.25 | $22.58 | $22.19 | 208,200 |
| 28/03/2025 | $22.79 | $22.90 | $22.92 | $22.69 | 201,800 |
| 27/03/2025 | $23.83 | $23.90 | $23.99 | $23.78 | 35,200 |
| 26/03/2025 | $23.78 | $23.95 | $24.01 | $23.64 | 98,600 |
| 25/03/2025 | $24.32 | $24.27 | $24.33 | $24.19 | 79,400 |
| 24/03/2025 | $24.03 | $23.87 | $24.05 | $23.86 | 78,600 |
| 21/03/2025 | $23.22 | $22.97 | $23.26 | $22.93 | 68,500 |
| 20/03/2025 | $23.06 | $23.25 | $23.31 | $22.84 | 139,700 |
| 19/03/2025 | $23.14 | $22.92 | $23.18 | $22.73 | 85,600 |
| 18/03/2025 | $22.81 | $22.78 | $22.95 | $22.67 | 207,200 |
| 17/03/2025 | $23.20 | $23.01 | $23.48 | $23.00 | 99,300 |
| 14/03/2025 | $23.44 | $23.37 | $23.48 | $23.31 | 53,400 |
Graphs are not available, please refer to the detailed table