Find a quote
CAE INC
41.20 Down -1.45 (-3.52 %)
Delayed : 2026/02/13 17:40:00
- Previous close $42.65
- Opening $41.59
- Today High $44.68
- Today Low $41.06
- Price Bid $41.15
- Price Ask $41.15
- 52 Weeks High $47.65
- 52 Weeks Low $28.98
- Size Bid 5
- Size Ask 2
- Volume 2,105,045
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.20 | Up $0.02 | $41.20 | $41.20 | 179,800 |
| 03:59 PM | $41.18 | Up $0.03 | $41.24 | $41.15 | 31,200 |
| 03:58 PM | $41.15 | Down $ -0.01 | $41.16 | $41.13 | 27,800 |
| 03:57 PM | $41.16 | Down $ -0.02 | $41.21 | $41.13 | 31,100 |
| 03:56 PM | $41.18 | Up $0.01 | $41.24 | $41.16 | 30,500 |
| 03:55 PM | $41.17 | Down $ -0.01 | $41.23 | $41.13 | 24,800 |
| 03:54 PM | $41.18 | Up $0.10 | $41.19 | $41.06 | 40,700 |
| 03:53 PM | $41.08 | Down $ -0.01 | $41.09 | $41.07 | 2,900 |
| 03:52 PM | $41.09 | Down $ -0.09 | $41.19 | $41.08 | 41,400 |
| 03:51 PM | $41.18 | Down $ -0.10 | $41.27 | $41.17 | 22,700 |
| 03:50 PM | $41.28 | Down $ -0.12 | $41.41 | $41.28 | 13,900 |
| 03:49 PM | $41.40 | Up $0.15 | $41.41 | $41.26 | 4,000 |
| 03:48 PM | $41.25 | Down $ -0.06 | $41.28 | $41.25 | 2,900 |
| 03:47 PM | $41.31 | Up $0.02 | $41.31 | $41.25 | 10,400 |
| 03:46 PM | $41.29 | Up $0.00 | $41.33 | $41.29 | 8,900 |
| 03:45 PM | $41.29 | Down $ -0.01 | $41.33 | $41.28 | 2,000 |
| 03:44 PM | $41.30 | Down $ -0.03 | $41.35 | $41.27 | 15,500 |
| 03:43 PM | $41.33 | Up $0.00 | $41.34 | $41.31 | 3,900 |
| 03:42 PM | $41.33 | Down $ -0.10 | $41.42 | $41.31 | 16,700 |
| 03:41 PM | $41.43 | Up $0.06 | $41.43 | $41.35 | 5,900 |
| 03:40 PM | $41.37 | Down $ -0.05 | $41.44 | $41.34 | 10,100 |
| 03:39 PM | $41.42 | Up $0.07 | $41.42 | $41.35 | 5,900 |
| 03:38 PM | $41.35 | Down $ -0.06 | $41.41 | $41.33 | 13,200 |
| 03:37 PM | $41.41 | Up $0.06 | $41.41 | $41.35 | 5,300 |
| 03:36 PM | $41.35 | Up $0.02 | $41.36 | $41.32 | 7,400 |
| 03:35 PM | $41.33 | Down $ -0.01 | $41.35 | $41.28 | 5,100 |
| 03:34 PM | $41.34 | Down $ -0.01 | $41.36 | $41.32 | 5,900 |
| 03:33 PM | $41.34 | Up $0.01 | $41.34 | $41.27 | 4,600 |
| 03:32 PM | $41.33 | Up $0.08 | $41.35 | $41.24 | 9,600 |
| 03:31 PM | $41.25 | Down $ -0.03 | $41.29 | $41.20 | 8,800 |
| 03:30 PM | $41.28 | Down $ -0.01 | $41.37 | $41.25 | 24,900 |
| 03:29 PM | $41.29 | Up $0.02 | $41.29 | $41.15 | 7,700 |
| 03:28 PM | $41.27 | Up $0.12 | $41.30 | $41.15 | 4,100 |
| 03:27 PM | $41.15 | Up $0.04 | $41.16 | $41.07 | 41,300 |
| 03:26 PM | $41.11 | Down $ -0.19 | $41.33 | $41.11 | 55,400 |
| 03:25 PM | $41.30 | Down $ -0.09 | $41.42 | $41.29 | 4,900 |
| 03:24 PM | $41.39 | Down $ -0.02 | $41.41 | $41.37 | 3,700 |
| 03:23 PM | $41.41 | Up $0.02 | $41.44 | $41.37 | 4,200 |
| 03:22 PM | $41.39 | Down $ -0.02 | $41.48 | $41.39 | 5,700 |
| 03:21 PM | $41.41 | Down $ -0.17 | $41.57 | $41.40 | 6,400 |
| 03:20 PM | $41.58 | Up $0.04 | $41.58 | $41.57 | 1,600 |
| 03:19 PM | $41.54 | Down $ -0.03 | $41.60 | $41.54 | 3,200 |
| 03:18 PM | $41.57 | Up $0.01 | $41.62 | $41.57 | 5,300 |
| 03:17 PM | $41.56 | Down $ -0.15 | $41.70 | $41.56 | 6,700 |
| 03:16 PM | $41.71 | Up $0.11 | $41.71 | $41.63 | 1,500 |
| 03:15 PM | $41.61 | Down $ -0.02 | $41.70 | $41.61 | 3,100 |
| 03:14 PM | $41.62 | Up $0.01 | $41.66 | $41.61 | 1,400 |
| 03:13 PM | $41.61 | Up $0.03 | $41.61 | $41.55 | 4,100 |
| 03:12 PM | $41.58 | Up $0.02 | $41.61 | $41.57 | 4,000 |
| 03:11 PM | $41.56 | Down $ -0.08 | $41.67 | $41.56 | 5,100 |
| 03:10 PM | $41.64 | Down $ -0.19 | $41.86 | $41.64 | 4,200 |
| 03:09 PM | $41.83 | Down $ -0.17 | $42.02 | $41.83 | 7,900 |
| 03:08 PM | $42.00 | Down $ -0.04 | $42.02 | $42.00 | 28,300 |
| 03:07 PM | $42.04 | Down $ -0.03 | $42.06 | $42.00 | 4,000 |
| 03:06 PM | $42.07 | Down $ -0.05 | $42.11 | $42.07 | 1,700 |
| 03:05 PM | $42.12 | Up $0.05 | $42.12 | $42.00 | 5,600 |
| 03:04 PM | $42.07 | Up $0.02 | $42.09 | $42.07 | 1,400 |
| 03:03 PM | $42.05 | Down $ -0.04 | $42.09 | $42.04 | 1,400 |
| 03:02 PM | $42.09 | Down $ -0.06 | $42.16 | $42.09 | 2,000 |
| 03:01 PM | $42.15 | Up $0.03 | $42.17 | $42.09 | 3,700 |
| 03:00 PM | $42.12 | Up $0.01 | $42.12 | $42.07 | 2,000 |
| 02:59 PM | $42.11 | Up $0.05 | $42.11 | $42.05 | 1,600 |
| 02:58 PM | $42.06 | Down $ -0.07 | $42.13 | $42.05 | 1,800 |
| 02:57 PM | $42.13 | Up $0.00 | $42.13 | $42.10 | 1,500 |
| 02:56 PM | $42.13 | Down $ -0.06 | $42.19 | $42.13 | 1,300 |
| 02:55 PM | $42.19 | Up $0.05 | $42.19 | $42.12 | 2,500 |
| 02:54 PM | $42.14 | Down $ -0.12 | $42.24 | $42.10 | 4,300 |
| 02:53 PM | $42.26 | Down $ -0.10 | $42.33 | $42.23 | 4,300 |
| 02:52 PM | $42.36 | Down $ -0.01 | $42.36 | $42.34 | 800 |
| 02:51 PM | $42.37 | Down $ -0.05 | $42.41 | $42.37 | 1,700 |
| 02:50 PM | $42.42 | Down $ -0.02 | $42.46 | $42.40 | 2,700 |
| 02:49 PM | $42.44 | Down $ -0.13 | $42.55 | $42.44 | 3,900 |
| 02:48 PM | $42.57 | Up $0.02 | $42.59 | $42.57 | 500 |
| 02:47 PM | $42.55 | Up $0.03 | $42.55 | $42.54 | 800 |
| 02:46 PM | $42.52 | Up $0.07 | $42.52 | $42.47 | 600 |
| 02:45 PM | $42.45 | Up $0.02 | $42.46 | $42.39 | 13,300 |
| 02:44 PM | $42.43 | Up $0.02 | $42.43 | $42.41 | 1,200 |
| 02:43 PM | $42.41 | Down $ -0.02 | $42.42 | $42.38 | 13,400 |
| 02:42 PM | $42.42 | Down $ -0.08 | $42.52 | $42.41 | 4,700 |
| 02:41 PM | $42.50 | Down $ -0.01 | $42.56 | $42.50 | 1,300 |
| 02:40 PM | $42.51 | Down $ -0.04 | $42.53 | $42.51 | 800 |
| 02:39 PM | $42.55 | Down $ -0.01 | $42.56 | $42.54 | 1,600 |
| 02:38 PM | $42.56 | Down $ -0.04 | $42.60 | $42.56 | 700 |
| 02:37 PM | $42.60 | Down $0.00 | $42.61 | $42.59 | 400 |
| 02:36 PM | $42.61 | Down $ -0.03 | $42.66 | $42.60 | 3,300 |
| 02:35 PM | $42.63 | Down $ -0.01 | $42.65 | $42.63 | 1,400 |
| 02:34 PM | $42.64 | Down $ -0.02 | $42.67 | $42.64 | 800 |
| 02:33 PM | $42.66 | Up $0.01 | $42.66 | $42.65 | 200 |
| 02:32 PM | $42.65 | Up $0.03 | $42.65 | $42.65 | 100 |
| 02:31 PM | $42.62 | Down $ -0.04 | $42.66 | $42.62 | 1,200 |
| 02:30 PM | $42.66 | Up $0.02 | $42.70 | $42.62 | 2,800 |
| 02:29 PM | $42.64 | Up $0.00 | $42.64 | $42.55 | 4,400 |
| 02:28 PM | $42.64 | Up $0.02 | $42.66 | $42.64 | 700 |
| 02:27 PM | $42.62 | Down $ -0.06 | $42.69 | $42.62 | 600 |
| 02:26 PM | $42.68 | Down $ -0.07 | $42.75 | $42.68 | 1,500 |
| 02:25 PM | $42.75 | Up $0.04 | $42.77 | $42.74 | 400 |
| 02:24 PM | $42.71 | Up $0.00 | $42.74 | $42.71 | 1,000 |
| 02:23 PM | $42.71 | Down $ -0.08 | $42.81 | $42.68 | 3,000 |
| 02:22 PM | $42.79 | Up $0.00 | $42.84 | $42.79 | 1,800 |
| 02:21 PM | $42.79 | Up $0.01 | $42.79 | $42.76 | 600 |
| 02:20 PM | $42.78 | Down $ -0.06 | $42.82 | $42.78 | 1,100 |
| 02:19 PM | $42.84 | Down $ -0.12 | $42.95 | $42.84 | 2,700 |
| 02:18 PM | $42.96 | Up $0.08 | $42.99 | $42.87 | 6,600 |
| 02:17 PM | $42.88 | Up $0.01 | $42.99 | $42.88 | 5,100 |
| 02:16 PM | $42.88 | Up $0.05 | $42.89 | $42.81 | 3,600 |
| 02:15 PM | $42.83 | Up $0.00 | $42.84 | $42.80 | 1,600 |
| 02:14 PM | $42.83 | Up $0.17 | $42.83 | $42.69 | 900 |
| 02:13 PM | $42.66 | Down $ -0.07 | $42.74 | $42.66 | 1,500 |
| 02:12 PM | $42.73 | Up $0.15 | $42.73 | $42.60 | 1,800 |
| 02:11 PM | $42.58 | Down $ -0.02 | $42.58 | $42.58 | 300 |
| 02:10 PM | $42.60 | Down $ -0.01 | $42.62 | $42.59 | 1,100 |
| 02:09 PM | $42.61 | Down $ -0.01 | $42.65 | $42.61 | 500 |
| 02:08 PM | $42.62 | Up $0.04 | $42.62 | $42.56 | 1,100 |
| 02:07 PM | $42.58 | Down $ -0.05 | $42.63 | $42.57 | 700 |
| 02:06 PM | $42.63 | Up $0.03 | $42.63 | $42.59 | 1,300 |
| 02:05 PM | $42.60 | Down $ -0.01 | $42.66 | $42.60 | 1,400 |
| 02:04 PM | $42.61 | Down $ -0.11 | $42.70 | $42.58 | 7,100 |
| 02:03 PM | $42.72 | Down $ -0.05 | $42.75 | $42.70 | 1,600 |
| 02:02 PM | $42.77 | Down $ -0.21 | $42.98 | $42.77 | 2,700 |
| 02:01 PM | $42.98 | Up $0.01 | $43.02 | $42.95 | 12,100 |
| 02:00 PM | $42.97 | Up $0.03 | $42.99 | $42.95 | 2,200 |
| 01:59 PM | $42.94 | Down $ -0.05 | $42.98 | $42.93 | 5,900 |
| 01:58 PM | $42.99 | Down $ -0.06 | $43.05 | $42.93 | 4,800 |
| 01:57 PM | $43.05 | Down $ -0.07 | $43.11 | $43.05 | 600 |
| 01:56 PM | $43.12 | Down $ -0.02 | $43.16 | $43.12 | 2,300 |
| 01:55 PM | $43.14 | Up $0.00 | $43.14 | $43.12 | 600 |
| 01:54 PM | $43.14 | Down $ -0.09 | $43.23 | $43.14 | 1,800 |
| 01:53 PM | $43.23 | Up $0.07 | $43.23 | $43.18 | 600 |
| 01:52 PM | $43.16 | Up $0.01 | $43.17 | $43.16 | 200 |
| 01:51 PM | $43.15 | Down $ -0.02 | $43.15 | $43.15 | 100 |
| 01:50 PM | $43.17 | Down $ -0.04 | $43.19 | $43.17 | 600 |
| 01:49 PM | $43.21 | Down $ -0.03 | $43.23 | $43.21 | 600 |
| 01:48 PM | $43.24 | Up $0.02 | $43.26 | $43.22 | 1,500 |
| 01:47 PM | $43.22 | Down $ -0.02 | $43.22 | $43.22 | 500 |
| 01:46 PM | $43.24 | Up $0.02 | $43.27 | $43.21 | 1,900 |
| 01:45 PM | $43.22 | Up $0.00 | $43.22 | $43.19 | 1,100 |
| 01:44 PM | $43.22 | Up $0.01 | $43.22 | $43.20 | 600 |
| 01:43 PM | $43.21 | Up $0.00 | $43.22 | $43.21 | 1,200 |
| 01:42 PM | $43.21 | Up $0.02 | $43.21 | $43.17 | 2,500 |
| 01:41 PM | $43.19 | Down $ -0.04 | $43.26 | $43.19 | 4,000 |
| 01:40 PM | $43.23 | Down $ -0.04 | $43.24 | $43.23 | 200 |
| 01:39 PM | $43.27 | Down $ -0.04 | $43.33 | $43.27 | 700 |
| 01:38 PM | $43.31 | Down $ -0.10 | $43.40 | $43.31 | 1,300 |
| 01:37 PM | $43.41 | Down $ -0.05 | $43.43 | $43.41 | 400 |
| 01:36 PM | $43.46 | Down $ -0.04 | $43.48 | $43.46 | 200 |
| 01:35 PM | $43.50 | Up $0.05 | $43.50 | $43.45 | 700 |
| 01:34 PM | $43.45 | Down $ -0.02 | $43.45 | $43.45 | 100 |
| 01:32 PM | $43.47 | Up $0.00 | $43.47 | $43.44 | 700 |
| 01:32 PM | $43.47 | Up $0.00 | $43.47 | $43.44 | 0 |
| 01:31 PM | $43.47 | Up $0.04 | $43.47 | $43.40 | 1,100 |
| 01:30 PM | $43.43 | Up $0.10 | $43.43 | $43.31 | 2,300 |
| 01:29 PM | $43.33 | Down $ -0.15 | $43.48 | $43.33 | 4,800 |
| 01:28 PM | $43.48 | Up $0.05 | $43.48 | $43.43 | 800 |
| 01:27 PM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 100 |
| 01:26 PM | $43.44 | Down $ -0.02 | $43.45 | $43.43 | 3,400 |
| 01:25 PM | $43.46 | Up $0.00 | $43.46 | $43.44 | 500 |
| 01:24 PM | $43.46 | Down $ -0.02 | $43.46 | $43.46 | 200 |
| 01:23 PM | $43.48 | Down $ -0.02 | $43.51 | $43.47 | 1,400 |
| 01:22 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 100 |
| 01:21 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 200 |
| 01:20 PM | $43.50 | Up $0.01 | $43.52 | $43.50 | 900 |
| 01:19 PM | $43.49 | Down $ -0.02 | $43.49 | $43.44 | 2,700 |
| 01:18 PM | $43.51 | Down $ -0.06 | $43.59 | $43.50 | 3,100 |
| 01:17 PM | $43.57 | Down $ -0.01 | $43.60 | $43.57 | 1,700 |
| 01:16 PM | $43.58 | Up $0.05 | $43.58 | $43.55 | 400 |
| 01:15 PM | $43.53 | Up $0.01 | $43.53 | $43.52 | 200 |
| 01:14 PM | $43.52 | Up $0.03 | $43.52 | $43.48 | 1,300 |
| 01:12 PM | $43.49 | Up $0.03 | $43.49 | $43.45 | 1,000 |
| 01:12 PM | $43.49 | Up $0.00 | $43.49 | $43.45 | 0 |
| 01:11 PM | $43.46 | Down $ -0.02 | $43.46 | $43.46 | 600 |
| 01:10 PM | $43.48 | Up $0.08 | $43.51 | $43.41 | 2,500 |
| 01:09 PM | $43.40 | Up $0.04 | $43.44 | $43.37 | 2,900 |
| 01:08 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
| 01:07 PM | $43.36 | Down $ -0.02 | $43.36 | $43.36 | 300 |
| 01:06 PM | $43.38 | Up $0.01 | $43.40 | $43.36 | 900 |
| 01:05 PM | $43.37 | Down $ -0.13 | $43.49 | $43.37 | 4,100 |
| 01:04 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 100 |
| 01:02 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 100 |
| 01:02 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
| 01:01 PM | $43.50 | Down $ -0.07 | $43.54 | $43.49 | 3,500 |
| 01:00 PM | $43.57 | Up $0.07 | $43.57 | $43.52 | 600 |
| 12:59 PM | $43.50 | Down $ -0.02 | $43.50 | $43.47 | 4,200 |
| 12:58 PM | $43.52 | Up $0.02 | $43.52 | $43.49 | 500 |
| 12:57 PM | $43.50 | Down $ -0.02 | $43.51 | $43.50 | 400 |
| 12:56 PM | $43.52 | Up $0.01 | $43.52 | $43.52 | 100 |
| 12:55 PM | $43.51 | Up $0.04 | $43.54 | $43.44 | 9,000 |
| 12:54 PM | $43.47 | Up $0.00 | $43.49 | $43.45 | 2,900 |
| 12:53 PM | $43.47 | Down $ -0.08 | $43.53 | $43.46 | 1,800 |
| 12:52 PM | $43.55 | Down $ -0.05 | $43.63 | $43.55 | 7,700 |
| 12:51 PM | $43.60 | Down $ -0.06 | $43.64 | $43.59 | 1,000 |
| 12:50 PM | $43.66 | Up $0.01 | $43.68 | $43.66 | 1,000 |
| 12:49 PM | $43.65 | Up $0.03 | $43.65 | $43.65 | 200 |
| 12:48 PM | $43.62 | Up $0.05 | $43.63 | $43.59 | 400 |
| 12:47 PM | $43.57 | Up $0.04 | $43.57 | $43.52 | 1,400 |
| 12:46 PM | $43.53 | Up $0.01 | $43.53 | $43.49 | 700 |
| 12:45 PM | $43.52 | Up $0.00 | $43.55 | $43.52 | 700 |
| 12:44 PM | $43.52 | Down $ -0.02 | $43.52 | $43.52 | 100 |
| 12:43 PM | $43.54 | Down $ -0.05 | $43.62 | $43.54 | 1,700 |
| 12:42 PM | $43.59 | Up $0.04 | $43.59 | $43.56 | 1,100 |
| 12:41 PM | $43.55 | Up $0.04 | $43.56 | $43.50 | 900 |
| 12:40 PM | $43.51 | Up $0.08 | $43.51 | $43.45 | 1,000 |
| 12:39 PM | $43.43 | Up $0.01 | $43.45 | $43.41 | 600 |
| 12:38 PM | $43.42 | Up $0.00 | $43.49 | $43.37 | 3,300 |
| 12:37 PM | $43.42 | Up $0.02 | $43.42 | $43.42 | 200 |
| 12:36 PM | $43.40 | Up $0.01 | $43.42 | $43.40 | 300 |
| 12:35 PM | $43.39 | Down $ -0.07 | $43.47 | $43.39 | 1,500 |
| 12:34 PM | $43.46 | Up $0.00 | $43.50 | $43.46 | 1,300 |
| 12:33 PM | $43.46 | Down $ -0.01 | $43.51 | $43.45 | 1,400 |
| 12:31 PM | $43.47 | Up $0.03 | $43.47 | $43.42 | 700 |
| 12:31 PM | $43.47 | Up $0.00 | $43.47 | $43.42 | 0 |
| 12:30 PM | $43.44 | Up $0.01 | $43.46 | $43.41 | 1,100 |
| 12:29 PM | $43.43 | Down $ -0.05 | $43.47 | $43.43 | 1,200 |
| 12:28 PM | $43.48 | Up $0.00 | $43.50 | $43.48 | 500 |
| 12:27 PM | $43.48 | Down $ -0.04 | $43.53 | $43.48 | 1,100 |
| 12:26 PM | $43.52 | Down $ -0.23 | $43.73 | $43.50 | 10,300 |
| 12:25 PM | $43.75 | Up $0.03 | $43.76 | $43.72 | 2,500 |
| 12:24 PM | $43.72 | Up $0.02 | $43.72 | $43.72 | 600 |
| 12:23 PM | $43.70 | Down $ -0.04 | $43.72 | $43.70 | 700 |
| 12:22 PM | $43.74 | Up $0.04 | $43.74 | $43.72 | 3,000 |
| 12:21 PM | $43.70 | Up $0.03 | $43.71 | $43.65 | 2,200 |
| 12:20 PM | $43.67 | Up $0.07 | $43.67 | $43.61 | 1,100 |
| 12:19 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 100 |
| 12:18 PM | $43.60 | Down $ -0.06 | $43.67 | $43.60 | 1,500 |
| 12:17 PM | $43.67 | Up $0.10 | $43.67 | $43.58 | 110,000 |
| 12:16 PM | $43.56 | Up $0.00 | $43.56 | $43.55 | 4,000 |
| 12:15 PM | $43.56 | Down $ -0.01 | $43.60 | $43.54 | 5,900 |
| 12:14 PM | $43.57 | Down $ -0.01 | $43.58 | $43.57 | 200 |
| 12:13 PM | $43.58 | Up $0.15 | $43.58 | $43.45 | 2,800 |
| 12:12 PM | $43.43 | Up $0.04 | $43.43 | $43.31 | 6,000 |
| 12:11 PM | $43.39 | Down $ -0.22 | $43.59 | $43.39 | 1,800 |
| 12:10 PM | $43.61 | Down $ -0.20 | $43.80 | $43.57 | 10,200 |
| 12:09 PM | $43.81 | Up $0.00 | $43.83 | $43.79 | 1,700 |
| 12:08 PM | $43.81 | Up $0.03 | $43.81 | $43.80 | 400 |
| 12:06 PM | $43.78 | Up $0.03 | $43.85 | $43.76 | 1,500 |
| 12:06 PM | $43.78 | Up $0.00 | $43.85 | $43.76 | 0 |
| 12:05 PM | $43.75 | Up $0.07 | $43.75 | $43.68 | 1,000 |
| 12:04 PM | $43.68 | Up $0.04 | $43.70 | $43.66 | 1,200 |
| 12:03 PM | $43.64 | Up $0.01 | $43.64 | $43.59 | 4,700 |
| 12:02 PM | $43.63 | Down $ -0.02 | $43.63 | $43.60 | 1,700 |
| 12:01 PM | $43.65 | Up $0.05 | $43.65 | $43.59 | 3,600 |
| 12:00 PM | $43.60 | Down $ -0.01 | $43.61 | $43.54 | 3,100 |
| 11:59 AM | $43.61 | Down $ -0.18 | $43.76 | $43.61 | 2,100 |
| 11:58 AM | $43.79 | Down $ -0.18 | $43.97 | $43.79 | 1,700 |
| 11:57 AM | $43.97 | Down $ -0.01 | $44.05 | $43.95 | 3,900 |
| 11:56 AM | $43.98 | Down $0.00 | $43.98 | $43.94 | 8,000 |
| 11:55 AM | $43.98 | Up $0.00 | $43.99 | $43.96 | 5,500 |
| 11:54 AM | $43.98 | Up $0.01 | $44.01 | $43.97 | 1,300 |
| 11:53 AM | $43.97 | Down $ -0.03 | $44.02 | $43.82 | 54,100 |
| 11:52 AM | $44.00 | Down $ -0.10 | $44.10 | $44.00 | 700 |
| 11:51 AM | $44.10 | Up $0.02 | $44.12 | $44.03 | 1,800 |
| 11:50 AM | $44.08 | Down $ -0.02 | $44.20 | $44.08 | 18,100 |
| 11:49 AM | $44.10 | Up $0.00 | $44.10 | $44.09 | 800 |
| 11:48 AM | $44.10 | Up $0.04 | $44.11 | $44.08 | 2,400 |
| 11:47 AM | $44.06 | Up $0.06 | $44.06 | $44.02 | 400 |
| 11:46 AM | $44.00 | Up $0.06 | $44.00 | $43.96 | 400 |
| 11:45 AM | $43.94 | Up $0.08 | $43.97 | $43.87 | 4,700 |
| 11:44 AM | $43.86 | Up $0.11 | $43.87 | $43.77 | 1,500 |
| 11:43 AM | $43.75 | Down $ -0.01 | $43.85 | $43.68 | 6,800 |
| 11:42 AM | $43.76 | Down $ -0.10 | $43.99 | $43.76 | 6,300 |
| 11:41 AM | $43.86 | Down $ -0.17 | $44.05 | $43.86 | 3,600 |
| 11:40 AM | $44.03 | Down $ -0.04 | $44.07 | $43.99 | 3,600 |
| 11:39 AM | $44.07 | Up $0.03 | $44.10 | $44.04 | 2,300 |
| 11:38 AM | $44.04 | Up $0.08 | $44.06 | $43.97 | 11,500 |
| 11:37 AM | $43.96 | Down $ -0.31 | $44.25 | $43.83 | 10,700 |
| 11:36 AM | $44.27 | Up $0.02 | $44.36 | $44.25 | 11,300 |
| 11:35 AM | $44.25 | Up $0.07 | $44.25 | $44.08 | 9,700 |
| 11:34 AM | $44.18 | Down $ -0.01 | $44.19 | $44.18 | 600 |
| 11:33 AM | $44.19 | Down $ -0.01 | $44.25 | $44.19 | 3,200 |
| 11:32 AM | $44.20 | Up $0.01 | $44.21 | $44.19 | 50,700 |
| 11:31 AM | $44.19 | Down $ -0.03 | $44.26 | $44.14 | 1,800 |
| 11:30 AM | $44.22 | Up $0.01 | $44.22 | $44.20 | 500 |
| 11:29 AM | $44.21 | Up $0.00 | $44.21 | $44.13 | 3,100 |
| 11:28 AM | $44.21 | Down $ -0.01 | $44.26 | $44.21 | 1,400 |
| 11:27 AM | $44.22 | Up $0.03 | $44.24 | $44.18 | 3,300 |
| 11:26 AM | $44.19 | Up $0.03 | $44.19 | $44.12 | 2,900 |
| 11:25 AM | $44.16 | Up $0.02 | $44.17 | $44.16 | 400 |
| 11:24 AM | $44.14 | Up $0.03 | $44.14 | $44.12 | 300 |
| 11:23 AM | $44.11 | Up $0.03 | $44.12 | $44.07 | 2,300 |
| 11:22 AM | $44.08 | Down $ -0.10 | $44.20 | $44.08 | 8,900 |
| 11:21 AM | $44.18 | Down $ -0.09 | $44.26 | $44.17 | 1,200 |
| 11:20 AM | $44.27 | Down $ -0.10 | $44.40 | $44.24 | 4,000 |
| 11:19 AM | $44.37 | Down $ -0.04 | $44.40 | $44.36 | 900 |
| 11:18 AM | $44.41 | Down $ -0.07 | $44.49 | $44.34 | 4,600 |
| 11:17 AM | $44.48 | Up $0.00 | $44.48 | $44.47 | 1,200 |
| 11:16 AM | $44.48 | Down $ -0.13 | $44.68 | $44.48 | 8,200 |
| 11:15 AM | $44.61 | Up $0.03 | $44.61 | $44.61 | 200 |
| 11:14 AM | $44.58 | Up $0.03 | $44.59 | $44.57 | 700 |
| 11:13 AM | $44.55 | Down $ -0.01 | $44.61 | $44.55 | 2,800 |
| 11:12 AM | $44.56 | Up $0.07 | $44.56 | $44.46 | 3,900 |
| 11:11 AM | $44.49 | Up $0.00 | $44.53 | $44.44 | 4,000 |
| 11:10 AM | $44.49 | Up $0.14 | $44.50 | $44.37 | 2,000 |
| 11:09 AM | $44.35 | Down $ -0.06 | $44.43 | $44.35 | 3,200 |
| 11:08 AM | $44.41 | Up $0.05 | $44.42 | $44.37 | 900 |
| 11:07 AM | $44.36 | Down $ -0.19 | $44.59 | $44.29 | 6,200 |
| 11:06 AM | $44.55 | Up $0.02 | $44.55 | $44.46 | 2,500 |
| 11:05 AM | $44.53 | Down $ -0.04 | $44.63 | $44.53 | 1,300 |
| 11:04 AM | $44.57 | Down $ -0.03 | $44.59 | $44.54 | 1,800 |
| 11:03 AM | $44.60 | Down $ -0.08 | $44.68 | $44.58 | 3,300 |
| 11:02 AM | $44.68 | Up $0.13 | $44.68 | $44.57 | 2,900 |
| 11:01 AM | $44.55 | Up $0.02 | $44.58 | $44.46 | 8,700 |
| 11:00 AM | $44.53 | Up $0.11 | $44.53 | $44.42 | 2,700 |
| 10:59 AM | $44.42 | Up $0.03 | $44.42 | $44.40 | 200 |
| 10:58 AM | $44.39 | Up $0.06 | $44.43 | $44.35 | 2,100 |
| 10:57 AM | $44.33 | Up $0.06 | $44.37 | $44.29 | 1,600 |
| 10:56 AM | $44.27 | Down $ -0.08 | $44.38 | $44.27 | 1,700 |
| 10:55 AM | $44.35 | Up $0.07 | $44.37 | $44.26 | 2,500 |
| 10:54 AM | $44.28 | Down $ -0.02 | $44.34 | $44.28 | 2,100 |
| 10:53 AM | $44.30 | Up $0.04 | $44.31 | $44.28 | 500 |
| 10:52 AM | $44.26 | Up $0.11 | $44.28 | $44.17 | 1,900 |
| 10:51 AM | $44.15 | Up $0.05 | $44.15 | $44.14 | 300 |
| 10:50 AM | $44.10 | Down $ -0.10 | $44.22 | $44.10 | 2,500 |
| 10:49 AM | $44.20 | Up $0.04 | $44.20 | $44.14 | 2,100 |
| 10:48 AM | $44.17 | Up $0.07 | $44.22 | $44.11 | 3,900 |
| 10:47 AM | $44.09 | Up $0.00 | $44.10 | $44.06 | 1,700 |
| 10:46 AM | $44.09 | Down $ -0.02 | $44.11 | $44.02 | 5,900 |
| 10:45 AM | $44.11 | Down $ -0.09 | $44.22 | $44.11 | 5,500 |
| 10:44 AM | $44.20 | Up $0.03 | $44.20 | $44.18 | 3,200 |
| 10:43 AM | $44.17 | Down $ -0.02 | $44.26 | $44.17 | 2,700 |
| 10:42 AM | $44.19 | Down $ -0.02 | $44.23 | $44.19 | 2,200 |
| 10:41 AM | $44.21 | Up $0.10 | $44.25 | $44.13 | 2,100 |
| 10:40 AM | $44.11 | Down $ -0.06 | $44.16 | $44.09 | 2,600 |
| 10:39 AM | $44.17 | Down $ -0.01 | $44.32 | $44.17 | 2,200 |
| 10:38 AM | $44.18 | Down $ -0.11 | $44.29 | $44.18 | 1,600 |
| 10:37 AM | $44.29 | Down $ -0.06 | $44.42 | $44.27 | 3,000 |
| 10:36 AM | $44.35 | Down $ -0.10 | $44.48 | $44.23 | 5,100 |
| 10:35 AM | $44.45 | Up $0.04 | $44.52 | $44.37 | 4,700 |
| 10:34 AM | $44.41 | Up $0.04 | $44.41 | $44.33 | 3,000 |
| 10:33 AM | $44.37 | Up $0.25 | $44.37 | $44.14 | 3,400 |
| 10:32 AM | $44.12 | Up $0.12 | $44.12 | $43.98 | 2,800 |
| 10:31 AM | $44.00 | Up $0.15 | $44.00 | $43.86 | 2,600 |
| 10:30 AM | $43.85 | Down $ -0.03 | $43.88 | $43.79 | 9,300 |
| 10:29 AM | $43.88 | Up $0.12 | $43.96 | $43.78 | 22,300 |
| 10:28 AM | $43.76 | Up $0.13 | $43.77 | $43.59 | 3,100 |
| 10:27 AM | $43.63 | Down $ -0.09 | $43.70 | $43.60 | 1,500 |
| 10:26 AM | $43.72 | Up $0.08 | $43.73 | $43.67 | 1,200 |
| 10:25 AM | $43.64 | Up $0.06 | $43.64 | $43.56 | 1,800 |
| 10:24 AM | $43.58 | Down $ -0.12 | $43.69 | $43.54 | 2,900 |
| 10:23 AM | $43.70 | Down $ -0.07 | $43.85 | $43.70 | 2,400 |
| 10:22 AM | $43.77 | Up $0.00 | $43.84 | $43.71 | 2,700 |
| 10:21 AM | $43.77 | Down $ -0.09 | $43.82 | $43.72 | 1,900 |
| 10:20 AM | $43.86 | Up $0.37 | $43.90 | $43.50 | 76,700 |
| 10:19 AM | $43.49 | Up $0.13 | $43.57 | $43.39 | 6,400 |
| 10:18 AM | $43.36 | Up $0.08 | $43.36 | $43.22 | 1,700 |
| 10:17 AM | $43.28 | Up $0.14 | $43.28 | $43.10 | 4,800 |
| 10:16 AM | $43.14 | Down $ -0.06 | $43.22 | $43.07 | 4,600 |
| 10:15 AM | $43.20 | Up $0.03 | $43.27 | $43.19 | 2,100 |
| 10:14 AM | $43.17 | Down $ -0.04 | $43.29 | $43.15 | 13,600 |
| 10:13 AM | $43.21 | Down $ -0.03 | $43.30 | $43.21 | 3,000 |
| 10:12 AM | $43.24 | Up $0.04 | $43.29 | $43.16 | 9,300 |
| 10:11 AM | $43.20 | Up $0.12 | $43.21 | $43.10 | 13,800 |
| 10:10 AM | $43.08 | Up $0.31 | $43.18 | $42.72 | 8,800 |
| 10:09 AM | $42.77 | Up $0.16 | $42.77 | $42.57 | 4,300 |
| 10:08 AM | $42.61 | Up $0.25 | $42.62 | $42.38 | 2,000 |
| 10:07 AM | $42.36 | Down $ -0.01 | $42.39 | $42.28 | 3,100 |
| 10:06 AM | $42.37 | Up $0.07 | $42.37 | $42.31 | 2,600 |
| 10:05 AM | $42.30 | Down $ -0.26 | $42.55 | $42.25 | 5,400 |
| 10:04 AM | $42.56 | Down $ -0.13 | $42.71 | $42.54 | 3,600 |
| 10:03 AM | $42.69 | Down $ -0.18 | $42.86 | $42.69 | 4,100 |
| 10:02 AM | $42.87 | Up $0.05 | $42.87 | $42.78 | 3,400 |
| 10:01 AM | $42.82 | Down $ -0.04 | $42.96 | $42.64 | 10,800 |
| 10:00 AM | $42.86 | Up $0.04 | $42.88 | $42.86 | 1,200 |
| 09:59 AM | $42.82 | Down $ -0.10 | $42.94 | $42.81 | 3,000 |
| 09:58 AM | $42.92 | Up $0.04 | $42.95 | $42.90 | 1,500 |
| 09:57 AM | $42.88 | Down $ -0.03 | $42.96 | $42.88 | 2,600 |
| 09:56 AM | $42.91 | Down $ -0.32 | $43.30 | $42.85 | 6,000 |
| 09:55 AM | $43.23 | Up $0.13 | $43.25 | $43.11 | 3,500 |
| 09:54 AM | $43.10 | Down $ -0.13 | $43.23 | $43.10 | 4,300 |
| 09:53 AM | $43.23 | Up $0.09 | $43.25 | $43.14 | 6,900 |
| 09:52 AM | $43.14 | Up $0.23 | $43.18 | $42.92 | 6,200 |
| 09:51 AM | $42.91 | Up $0.27 | $42.91 | $42.61 | 4,600 |
| 09:49 AM | $42.64 | Down $ -0.14 | $42.81 | $42.61 | 4,800 |
| 09:49 AM | $42.64 | Up $0.00 | $42.81 | $42.61 | 0 |
| 09:48 AM | $42.78 | Down $ -0.01 | $42.88 | $42.67 | 3,300 |
| 09:47 AM | $42.79 | Down $ -0.21 | $43.03 | $42.75 | 5,600 |
| 09:46 AM | $43.00 | Up $0.00 | $43.12 | $43.00 | 3,400 |
| 09:45 AM | $43.00 | Down $ -0.18 | $43.20 | $42.99 | 3,400 |
| 09:44 AM | $43.18 | Up $0.50 | $43.18 | $42.74 | 8,200 |
| 09:43 AM | $42.68 | Up $0.07 | $42.68 | $42.66 | 200 |
| 09:42 AM | $42.61 | Down $ -0.19 | $42.90 | $42.47 | 10,100 |
| 09:41 AM | $42.80 | Down $ -0.27 | $43.04 | $42.80 | 1,100 |
| 09:40 AM | $43.07 | Up $0.02 | $43.10 | $42.98 | 400 |
| 09:39 AM | $43.05 | Up $0.01 | $43.14 | $42.84 | 7,900 |
| 09:38 AM | $43.04 | Down $ -0.33 | $43.37 | $43.04 | 2,700 |
| 09:37 AM | $43.37 | Up $0.34 | $43.44 | $43.17 | 5,700 |
| 09:35 AM | $43.03 | Up $0.27 | $43.03 | $42.74 | 4,700 |
| 09:35 AM | $43.03 | Up $0.00 | $43.03 | $42.74 | 0 |
| 09:34 AM | $42.76 | Up $0.14 | $42.76 | $42.76 | 100 |
| 09:33 AM | $42.62 | Up $0.01 | $42.93 | $42.62 | 1,000 |
| 09:32 AM | $42.61 | Down $ -0.78 | $43.43 | $42.61 | 4,400 |
| 09:31 AM | $43.39 | Down $ -0.03 | $43.50 | $43.28 | 2,500 |
| 09:30 AM | $43.42 | Up $0.77 | $43.50 | $41.21 | 35,800 |
| Previous close | $42.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $41.20 | $43.59 | $43.85 | $41.06 | 1,305,300 |
| 12/02/2026 | $42.65 | $42.33 | $42.69 | $42.08 | 589,100 |
| 11/02/2026 | $42.83 | $43.84 | $43.85 | $42.81 | 598,700 |
| 10/02/2026 | $44.13 | $44.60 | $44.69 | $44.03 | 426,700 |
| 09/02/2026 | $43.49 | $42.97 | $43.57 | $42.84 | 312,700 |
| 06/02/2026 | $42.66 | $42.53 | $42.75 | $42.42 | 451,400 |
| 05/02/2026 | $41.50 | $42.00 | $42.00 | $41.38 | 331,600 |
| 04/02/2026 | $41.88 | $42.23 | $42.29 | $41.56 | 726,900 |
| 03/02/2026 | $42.24 | $42.40 | $42.57 | $41.58 | 709,700 |
| 02/02/2026 | $43.99 | $44.08 | $44.29 | $43.93 | 806,800 |
| 30/01/2026 | $43.64 | $43.60 | $43.76 | $43.21 | 917,500 |
| 29/01/2026 | $44.34 | $44.96 | $45.05 | $44.32 | 883,200 |
| 28/01/2026 | $45.30 | $45.29 | $45.57 | $45.04 | 519,700 |
| 27/01/2026 | $46.09 | $45.39 | $46.28 | $45.34 | 507,100 |
| 26/01/2026 | $44.85 | $44.79 | $45.07 | $44.66 | 613,700 |
| 23/01/2026 | $45.47 | $45.77 | $45.89 | $45.36 | 561,800 |
| 22/01/2026 | $46.00 | $46.09 | $46.44 | $45.99 | 361,000 |
| 21/01/2026 | $46.18 | $45.46 | $46.20 | $45.38 | 823,000 |
| 20/01/2026 | $45.15 | $45.84 | $45.87 | $45.13 | 555,600 |
| 19/01/2026 | $47.33 | $47.30 | $47.46 | $47.17 | 150,500 |
| 16/01/2026 | $47.40 | $46.91 | $47.65 | $46.91 | 882,800 |
| 15/01/2026 | $46.03 | $45.98 | $46.10 | $45.91 | 583,900 |
| 14/01/2026 | $45.63 | $45.28 | $45.78 | $45.25 | 803,700 |
| 13/01/2026 | $45.60 | $45.66 | $45.95 | $45.52 | 349,000 |
| 12/01/2026 | $45.98 | $45.73 | $46.11 | $45.60 | 503,000 |
| 09/01/2026 | $45.97 | $45.44 | $46.20 | $45.36 | 482,300 |
| 08/01/2026 | $45.31 | $45.14 | $45.40 | $44.62 | 371,800 |
| 07/01/2026 | $44.03 | $44.43 | $44.45 | $43.83 | 482,800 |
| 06/01/2026 | $44.55 | $44.44 | $44.64 | $44.34 | 353,900 |
| 05/01/2026 | $43.89 | $43.53 | $44.18 | $43.43 | 647,300 |
Graphs are not available, please refer to the detailed table