Find a quote
CANADA GOOSE HOLDINGS INC
15.55 Up 0.40 (2.57 %)
Delayed : 2025/08/01 17:40:00
- Previous close $15.15
- Opening $15.45
- Today High $15.95
- Today Low $15.19
- Price Bid $15.50
- Price Ask $15.50
- 52 Weeks High $21.01
- 52 Weeks Low $9.54
- Size Bid 25
- Size Ask 2
- Volume 298,859
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.55 | Up $0.01 | $15.55 | $15.55 | 6,900 |
| 03:59 PM | $15.54 | Down $ -0.04 | $15.58 | $15.54 | 6,400 |
| 03:58 PM | $15.58 | Down $ -0.01 | $15.59 | $15.58 | 1,800 |
| 03:57 PM | $15.59 | Up $0.01 | $15.59 | $15.57 | 1,400 |
| 03:56 PM | $15.58 | Down $ -0.01 | $15.59 | $15.57 | 2,100 |
| 03:55 PM | $15.59 | Up $0.03 | $15.60 | $15.56 | 4,900 |
| 03:54 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 500 |
| 03:53 PM | $15.56 | Down $ -0.02 | $15.58 | $15.56 | 1,700 |
| 03:52 PM | $15.58 | Up $0.01 | $15.58 | $15.56 | 1,500 |
| 03:51 PM | $15.57 | Down $ -0.01 | $15.59 | $15.57 | 1,600 |
| 03:50 PM | $15.58 | Up $0.01 | $15.58 | $15.57 | 2,500 |
| 03:49 PM | $15.57 | Up $0.01 | $15.57 | $15.55 | 1,400 |
| 03:48 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 500 |
| 03:47 PM | $15.55 | Up $0.01 | $15.56 | $15.55 | 1,100 |
| 03:46 PM | $15.54 | Down $ -0.01 | $15.54 | $15.54 | 300 |
| 03:45 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 600 |
| 03:44 PM | $15.55 | Down $ -0.01 | $15.55 | $15.55 | 500 |
| 03:43 PM | $15.56 | Up $0.02 | $15.56 | $15.54 | 900 |
| 03:42 PM | $15.54 | Down $ -0.02 | $15.55 | $15.53 | 700 |
| 03:41 PM | $15.56 | Up $0.01 | $15.56 | $15.55 | 600 |
| 03:40 PM | $15.55 | Up $0.00 | $15.55 | $15.54 | 700 |
| 03:39 PM | $15.55 | Down $ -0.01 | $15.56 | $15.55 | 600 |
| 03:38 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 400 |
| 03:37 PM | $15.55 | Up $0.02 | $15.55 | $15.54 | 1,000 |
| 03:36 PM | $15.53 | Down $ -0.03 | $15.56 | $15.52 | 1,700 |
| 03:35 PM | $15.56 | Up $0.01 | $15.56 | $15.53 | 1,500 |
| 03:33 PM | $15.55 | Down $ -0.01 | $15.55 | $15.55 | 500 |
| 03:33 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 0 |
| 03:32 PM | $15.56 | Up $0.00 | $15.57 | $15.56 | 800 |
| 03:31 PM | $15.56 | Down $0.00 | $15.58 | $15.56 | 800 |
| 03:30 PM | $15.57 | Down $ -0.05 | $15.61 | $15.57 | 1,100 |
| 03:28 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 200 |
| 03:28 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 0 |
| 03:27 PM | $15.62 | Down $ -0.01 | $15.63 | $15.62 | 200 |
| 03:26 PM | $15.63 | Up $0.01 | $15.64 | $15.62 | 700 |
| 03:25 PM | $15.62 | Up $0.01 | $15.62 | $15.61 | 600 |
| 03:23 PM | $15.61 | Up $0.00 | $15.61 | $15.61 | 200 |
| 03:23 PM | $15.61 | Up $0.00 | $15.61 | $15.61 | 0 |
| 03:21 PM | $15.61 | Down $ -0.01 | $15.62 | $15.61 | 600 |
| 03:21 PM | $15.61 | Up $0.00 | $15.62 | $15.61 | 0 |
| 03:20 PM | $15.62 | Up $0.00 | $15.62 | $15.61 | 1,200 |
| 03:19 PM | $15.62 | Up $0.02 | $15.62 | $15.62 | 300 |
| 03:17 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 900 |
| 03:17 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 0 |
| 03:16 PM | $15.60 | Up $0.00 | $15.61 | $15.60 | 700 |
| 03:15 PM | $15.60 | Down $ -0.02 | $15.62 | $15.60 | 2,000 |
| 03:14 PM | $15.62 | Up $0.01 | $15.62 | $15.62 | 500 |
| 03:13 PM | $15.61 | Up $0.02 | $15.61 | $15.60 | 200 |
| 03:12 PM | $15.59 | Up $0.04 | $15.59 | $15.54 | 1,000 |
| 03:11 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 1,500 |
| 03:10 PM | $15.55 | Down $ -0.04 | $15.57 | $15.55 | 1,200 |
| 03:09 PM | $15.59 | Up $0.00 | $15.59 | $15.58 | 2,000 |
| 03:08 PM | $15.59 | Up $0.02 | $15.59 | $15.57 | 400 |
| 03:06 PM | $15.57 | Down $ -0.01 | $15.57 | $15.56 | 200 |
| 03:06 PM | $15.57 | Up $0.00 | $15.57 | $15.56 | 0 |
| 03:05 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 100 |
| 03:03 PM | $15.59 | Down $ -0.01 | $15.59 | $15.59 | 100 |
| 03:03 PM | $15.59 | Up $0.00 | $15.59 | $15.59 | 0 |
| 03:02 PM | $15.60 | Up $0.03 | $15.61 | $15.57 | 900 |
| 03:00 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 100 |
| 03:00 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 02:57 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 300 |
| 02:57 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 02:57 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 02:56 PM | $15.59 | Down $ -0.03 | $15.62 | $15.59 | 1,300 |
| 02:55 PM | $15.62 | Up $0.02 | $15.62 | $15.62 | 100 |
| 02:54 PM | $15.60 | Up $0.01 | $15.60 | $15.59 | 200 |
| 02:53 PM | $15.59 | Up $0.00 | $15.59 | $15.59 | 200 |
| 02:52 PM | $15.59 | Down $ -0.03 | $15.62 | $15.59 | 300 |
| 02:51 PM | $15.62 | Down $ -0.01 | $15.63 | $15.62 | 1,600 |
| 02:50 PM | $15.63 | Up $0.00 | $15.64 | $15.63 | 500 |
| 02:49 PM | $15.63 | Up $0.01 | $15.63 | $15.63 | 100 |
| 02:48 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 100 |
| 02:47 PM | $15.62 | Down $ -0.02 | $15.63 | $15.62 | 900 |
| 02:46 PM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 200 |
| 02:45 PM | $15.65 | Down $ -0.02 | $15.67 | $15.65 | 1,100 |
| 02:44 PM | $15.67 | Up $0.03 | $15.67 | $15.66 | 500 |
| 02:41 PM | $15.64 | Up $0.01 | $15.64 | $15.63 | 200 |
| 02:41 PM | $15.64 | Up $0.00 | $15.64 | $15.63 | 0 |
| 02:41 PM | $15.64 | Up $0.00 | $15.64 | $15.63 | 0 |
| 02:40 PM | $15.63 | Up $0.01 | $15.63 | $15.62 | 1,000 |
| 02:39 PM | $15.62 | Up $0.03 | $15.62 | $15.59 | 300 |
| 02:33 PM | $15.59 | Up $0.01 | $15.59 | $15.57 | 1,600 |
| 02:33 PM | $15.59 | Up $0.00 | $15.59 | $15.57 | 0 |
| 02:33 PM | $15.59 | Up $0.00 | $15.59 | $15.57 | 0 |
| 02:33 PM | $15.59 | Up $0.00 | $15.59 | $15.57 | 0 |
| 02:33 PM | $15.59 | Up $0.00 | $15.59 | $15.57 | 0 |
| 02:33 PM | $15.59 | Up $0.00 | $15.59 | $15.57 | 0 |
| 02:32 PM | $15.58 | Down $ -0.01 | $15.58 | $15.56 | 600 |
| 02:30 PM | $15.59 | Up $0.01 | $15.59 | $15.59 | 200 |
| 02:30 PM | $15.59 | Up $0.00 | $15.59 | $15.59 | 0 |
| 02:29 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 100 |
| 02:28 PM | $15.58 | Down $ -0.02 | $15.59 | $15.58 | 1,400 |
| 02:27 PM | $15.60 | Up $0.00 | $15.60 | $15.59 | 3,200 |
| 02:26 PM | $15.60 | Up $0.02 | $15.61 | $15.60 | 500 |
| 02:25 PM | $15.58 | Up $0.01 | $15.58 | $15.58 | 100 |
| 02:23 PM | $15.57 | Up $0.03 | $15.57 | $15.55 | 1,100 |
| 02:23 PM | $15.57 | Up $0.00 | $15.57 | $15.55 | 0 |
| 02:22 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 300 |
| 02:21 PM | $15.53 | Down $ -0.01 | $15.53 | $15.53 | 200 |
| 02:20 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 100 |
| 02:19 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 100 |
| 02:18 PM | $15.53 | Up $0.00 | $15.54 | $15.53 | 1,400 |
| 02:16 PM | $15.53 | Down $ -0.03 | $15.54 | $15.53 | 200 |
| 02:16 PM | $15.53 | Up $0.00 | $15.54 | $15.53 | 0 |
| 02:11 PM | $15.56 | Down $ -0.01 | $15.56 | $15.56 | 200 |
| 02:11 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 02:11 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 02:11 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 02:11 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 02:10 PM | $15.57 | Up $0.00 | $15.57 | $15.57 | 500 |
| 02:09 PM | $15.57 | Down $ -0.06 | $15.62 | $15.57 | 1,000 |
| 02:08 PM | $15.63 | Up $0.02 | $15.63 | $15.63 | 400 |
| 02:07 PM | $15.62 | Up $0.01 | $15.62 | $15.62 | 100 |
| 02:06 PM | $15.61 | Down $ -0.01 | $15.61 | $15.61 | 200 |
| 02:05 PM | $15.62 | Up $0.02 | $15.62 | $15.62 | 200 |
| 02:04 PM | $15.60 | Down $ -0.02 | $15.61 | $15.60 | 200 |
| 02:03 PM | $15.62 | Up $0.04 | $15.62 | $15.59 | 800 |
| 02:02 PM | $15.58 | Down $ -0.02 | $15.59 | $15.58 | 1,000 |
| 02:01 PM | $15.60 | Down $ -0.02 | $15.60 | $15.60 | 200 |
| 02:00 PM | $15.62 | Up $0.02 | $15.62 | $15.61 | 200 |
| 01:59 PM | $15.60 | Up $0.01 | $15.60 | $15.60 | 200 |
| 01:58 PM | $15.59 | Down $ -0.02 | $15.59 | $15.59 | 200 |
| 01:57 PM | $15.61 | Up $0.01 | $15.61 | $15.61 | 400 |
| 01:56 PM | $15.60 | Up $0.01 | $15.60 | $15.59 | 400 |
| 01:55 PM | $15.59 | Down $ -0.07 | $15.65 | $15.59 | 1,200 |
| 01:53 PM | $15.66 | Up $0.01 | $15.66 | $15.65 | 300 |
| 01:53 PM | $15.66 | Up $0.00 | $15.66 | $15.65 | 0 |
| 01:52 PM | $15.65 | Down $ -0.01 | $15.66 | $15.65 | 200 |
| 01:48 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 300 |
| 01:48 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 0 |
| 01:48 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 0 |
| 01:48 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 0 |
| 01:47 PM | $15.66 | Down $ -0.05 | $15.69 | $15.66 | 600 |
| 01:46 PM | $15.71 | Up $0.01 | $15.71 | $15.71 | 100 |
| 01:44 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 100 |
| 01:44 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 0 |
| 01:43 PM | $15.70 | Down $ -0.01 | $15.70 | $15.70 | 500 |
| 01:42 PM | $15.71 | Up $0.04 | $15.71 | $15.70 | 2,100 |
| 01:40 PM | $15.67 | Up $0.00 | $15.68 | $15.67 | 200 |
| 01:40 PM | $15.67 | Up $0.00 | $15.68 | $15.67 | 0 |
| 01:39 PM | $15.67 | Up $0.02 | $15.67 | $15.64 | 700 |
| 01:38 PM | $15.65 | Down $ -0.03 | $15.65 | $15.65 | 100 |
| 01:36 PM | $15.68 | Down $ -0.01 | $15.68 | $15.67 | 1,500 |
| 01:36 PM | $15.68 | Up $0.00 | $15.68 | $15.67 | 0 |
| 01:35 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 100 |
| 01:34 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 100 |
| 01:33 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 100 |
| 01:32 PM | $15.69 | Up $0.02 | $15.70 | $15.69 | 300 |
| 01:30 PM | $15.67 | Up $0.03 | $15.67 | $15.66 | 300 |
| 01:30 PM | $15.67 | Up $0.00 | $15.67 | $15.66 | 0 |
| 01:29 PM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 100 |
| 01:28 PM | $15.65 | Up $0.01 | $15.65 | $15.65 | 800 |
| 01:25 PM | $15.64 | Down $ -0.04 | $15.64 | $15.64 | 400 |
| 01:25 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 01:25 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 01:24 PM | $15.68 | Down $ -0.02 | $15.68 | $15.68 | 200 |
| 01:23 PM | $15.70 | Up $0.01 | $15.70 | $15.70 | 100 |
| 01:22 PM | $15.69 | Up $0.01 | $15.69 | $15.67 | 200 |
| 01:21 PM | $15.68 | Up $0.02 | $15.68 | $15.67 | 300 |
| 01:20 PM | $15.66 | Down $ -0.03 | $15.67 | $15.66 | 400 |
| 01:19 PM | $15.69 | Up $0.01 | $15.69 | $15.69 | 100 |
| 01:18 PM | $15.68 | Down $ -0.01 | $15.68 | $15.68 | 1,700 |
| 01:16 PM | $15.69 | Up $0.02 | $15.69 | $15.67 | 500 |
| 01:16 PM | $15.69 | Up $0.00 | $15.69 | $15.67 | 0 |
| 01:14 PM | $15.67 | Up $0.00 | $15.69 | $15.67 | 300 |
| 01:14 PM | $15.67 | Up $0.00 | $15.69 | $15.67 | 0 |
| 01:13 PM | $15.67 | Down $ -0.01 | $15.67 | $15.67 | 100 |
| 01:12 PM | $15.68 | Up $0.04 | $15.68 | $15.66 | 1,100 |
| 01:10 PM | $15.64 | Up $0.01 | $15.65 | $15.64 | 200 |
| 01:10 PM | $15.64 | Up $0.00 | $15.65 | $15.64 | 0 |
| 01:09 PM | $15.63 | Up $0.00 | $15.64 | $15.62 | 900 |
| 01:08 PM | $15.63 | Up $0.02 | $15.63 | $15.63 | 100 |
| 01:07 PM | $15.61 | Down $ -0.04 | $15.62 | $15.61 | 1,400 |
| 01:05 PM | $15.65 | Down $ -0.01 | $15.65 | $15.65 | 200 |
| 01:05 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 01:03 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 100 |
| 01:03 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 0 |
| 01:02 PM | $15.66 | Down $ -0.02 | $15.67 | $15.66 | 500 |
| 01:01 PM | $15.68 | Up $0.05 | $15.70 | $15.64 | 1,000 |
| 01:00 PM | $15.63 | Down $ -0.01 | $15.63 | $15.62 | 600 |
| 12:59 PM | $15.64 | Down $ -0.01 | $15.65 | $15.64 | 200 |
| 12:57 PM | $15.65 | Down $ -0.01 | $15.66 | $15.65 | 200 |
| 12:57 PM | $15.65 | Up $0.00 | $15.66 | $15.65 | 0 |
| 12:56 PM | $15.66 | Down $ -0.01 | $15.66 | $15.66 | 300 |
| 12:55 PM | $15.67 | Down $ -0.05 | $15.67 | $15.67 | 200 |
| 12:53 PM | $15.72 | Up $0.03 | $15.72 | $15.70 | 3,500 |
| 12:53 PM | $15.72 | Up $0.00 | $15.72 | $15.70 | 0 |
| 12:52 PM | $15.69 | Up $0.04 | $15.69 | $15.67 | 400 |
| 12:50 PM | $15.65 | Down $ -0.04 | $15.66 | $15.65 | 1,500 |
| 12:50 PM | $15.65 | Up $0.00 | $15.66 | $15.65 | 0 |
| 12:49 PM | $15.69 | Down $0.00 | $15.69 | $15.69 | 100 |
| 12:47 PM | $15.69 | Up $0.02 | $15.69 | $15.66 | 600 |
| 12:47 PM | $15.69 | Up $0.00 | $15.69 | $15.66 | 0 |
| 12:45 PM | $15.67 | Down $ -0.04 | $15.68 | $15.67 | 800 |
| 12:45 PM | $15.67 | Up $0.00 | $15.68 | $15.67 | 0 |
| 12:42 PM | $15.71 | Down $ -0.01 | $15.71 | $15.71 | 100 |
| 12:42 PM | $15.71 | Up $0.00 | $15.71 | $15.71 | 0 |
| 12:42 PM | $15.71 | Up $0.00 | $15.71 | $15.71 | 0 |
| 12:40 PM | $15.72 | Down $ -0.04 | $15.72 | $15.72 | 200 |
| 12:40 PM | $15.72 | Up $0.00 | $15.72 | $15.72 | 0 |
| 12:39 PM | $15.76 | Down $ -0.01 | $15.76 | $15.76 | 100 |
| 12:37 PM | $15.77 | Down $ -0.02 | $15.78 | $15.77 | 500 |
| 12:37 PM | $15.77 | Up $0.00 | $15.78 | $15.77 | 0 |
| 12:36 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 100 |
| 12:35 PM | $15.79 | Up $0.06 | $15.79 | $15.74 | 1,000 |
| 12:34 PM | $15.73 | Down $ -0.01 | $15.73 | $15.73 | 100 |
| 12:33 PM | $15.74 | Up $0.04 | $15.74 | $15.70 | 700 |
| 12:32 PM | $15.70 | Up $0.01 | $15.70 | $15.68 | 300 |
| 12:31 PM | $15.69 | Down $ -0.02 | $15.72 | $15.69 | 1,000 |
| 12:30 PM | $15.71 | Down $ -0.02 | $15.73 | $15.71 | 2,300 |
| 12:28 PM | $15.73 | Down $ -0.02 | $15.73 | $15.73 | 400 |
| 12:28 PM | $15.73 | Up $0.00 | $15.73 | $15.73 | 0 |
| 12:27 PM | $15.75 | Down $ -0.03 | $15.78 | $15.74 | 1,700 |
| 12:26 PM | $15.78 | Up $0.04 | $15.78 | $15.75 | 400 |
| 12:25 PM | $15.74 | Up $0.04 | $15.74 | $15.71 | 1,000 |
| 12:24 PM | $15.70 | Up $0.02 | $15.70 | $15.69 | 200 |
| 12:23 PM | $15.68 | Up $0.04 | $15.68 | $15.68 | 300 |
| 12:21 PM | $15.64 | Up $0.00 | $15.65 | $15.63 | 800 |
| 12:21 PM | $15.64 | Up $0.00 | $15.65 | $15.63 | 0 |
| 12:20 PM | $15.64 | Up $0.00 | $15.64 | $15.62 | 400 |
| 12:19 PM | $15.64 | Down $ -0.01 | $15.65 | $15.63 | 400 |
| 12:16 PM | $15.65 | Down $ -0.01 | $15.65 | $15.65 | 200 |
| 12:16 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 12:16 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 12:15 PM | $15.66 | Up $0.01 | $15.66 | $15.64 | 400 |
| 12:13 PM | $15.65 | Up $0.00 | $15.65 | $15.64 | 400 |
| 12:13 PM | $15.65 | Up $0.00 | $15.65 | $15.64 | 0 |
| 12:12 PM | $15.65 | Up $0.04 | $15.67 | $15.61 | 700 |
| 12:11 PM | $15.61 | Up $0.01 | $15.62 | $15.61 | 300 |
| 12:10 PM | $15.60 | Down $ -0.04 | $15.63 | $15.60 | 1,000 |
| 12:08 PM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 300 |
| 12:08 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 12:07 PM | $15.65 | Down $ -0.01 | $15.65 | $15.64 | 700 |
| 12:06 PM | $15.66 | Down $ -0.01 | $15.67 | $15.66 | 200 |
| 12:05 PM | $15.67 | Down $ -0.01 | $15.67 | $15.66 | 300 |
| 12:04 PM | $15.68 | Down $ -0.01 | $15.68 | $15.68 | 200 |
| 12:03 PM | $15.69 | Down $ -0.01 | $15.69 | $15.69 | 100 |
| 12:02 PM | $15.70 | Up $0.03 | $15.70 | $15.70 | 100 |
| 12:01 PM | $15.67 | Up $0.05 | $15.67 | $15.63 | 3,200 |
| 12:00 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 100 |
| 11:59 AM | $15.62 | Up $0.04 | $15.62 | $15.59 | 800 |
| 11:58 AM | $15.58 | Up $0.00 | $15.58 | $15.57 | 300 |
| 11:57 AM | $15.58 | Up $0.01 | $15.58 | $15.58 | 100 |
| 11:56 AM | $15.57 | Down $ -0.03 | $15.58 | $15.56 | 800 |
| 11:55 AM | $15.60 | Down $ -0.05 | $15.62 | $15.60 | 600 |
| 11:52 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 100 |
| 11:52 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 11:52 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 11:51 AM | $15.65 | Down $ -0.04 | $15.66 | $15.65 | 800 |
| 11:50 AM | $15.69 | Up $0.00 | $15.69 | $15.69 | 500 |
| 11:49 AM | $15.69 | Up $0.00 | $15.69 | $15.68 | 400 |
| 11:48 AM | $15.69 | Down $ -0.01 | $15.69 | $15.69 | 400 |
| 11:47 AM | $15.70 | Down $ -0.03 | $15.72 | $15.70 | 1,100 |
| 11:46 AM | $15.73 | Down $ -0.01 | $15.73 | $15.73 | 100 |
| 11:45 AM | $15.74 | Up $0.01 | $15.74 | $15.74 | 200 |
| 11:44 AM | $15.73 | Up $0.03 | $15.73 | $15.70 | 1,400 |
| 11:43 AM | $15.70 | Up $0.04 | $15.70 | $15.67 | 200 |
| 11:42 AM | $15.66 | Down $ -0.12 | $15.76 | $15.66 | 4,800 |
| 11:41 AM | $15.78 | Down $ -0.05 | $15.84 | $15.78 | 500 |
| 11:39 AM | $15.83 | Up $0.01 | $15.83 | $15.83 | 100 |
| 11:39 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 11:38 AM | $15.82 | Up $0.03 | $15.82 | $15.77 | 700 |
| 11:36 AM | $15.79 | Up $0.01 | $15.80 | $15.79 | 300 |
| 11:36 AM | $15.79 | Up $0.00 | $15.80 | $15.79 | 0 |
| 11:35 AM | $15.78 | Up $0.05 | $15.79 | $15.75 | 600 |
| 11:34 AM | $15.73 | Down $ -0.02 | $15.76 | $15.73 | 1,000 |
| 11:33 AM | $15.75 | Up $0.00 | $15.75 | $15.75 | 100 |
| 11:32 AM | $15.75 | Down $ -0.01 | $15.75 | $15.75 | 100 |
| 11:31 AM | $15.76 | Up $0.02 | $15.76 | $15.76 | 300 |
| 11:30 AM | $15.74 | Up $0.02 | $15.74 | $15.72 | 1,500 |
| 11:29 AM | $15.72 | Down $ -0.02 | $15.72 | $15.71 | 600 |
| 11:28 AM | $15.74 | Up $0.03 | $15.74 | $15.73 | 300 |
| 11:27 AM | $15.71 | Up $0.02 | $15.71 | $15.70 | 1,300 |
| 11:26 AM | $15.69 | Down $ -0.03 | $15.70 | $15.68 | 1,200 |
| 11:25 AM | $15.72 | Up $0.00 | $15.72 | $15.72 | 400 |
| 11:24 AM | $15.72 | Up $0.02 | $15.75 | $15.72 | 800 |
| 11:23 AM | $15.70 | Down $ -0.05 | $15.71 | $15.67 | 1,600 |
| 11:22 AM | $15.75 | Up $0.04 | $15.75 | $15.73 | 200 |
| 11:20 AM | $15.71 | Down $ -0.13 | $15.81 | $15.71 | 3,700 |
| 11:20 AM | $15.71 | Up $0.00 | $15.81 | $15.71 | 0 |
| 11:19 AM | $15.84 | Down $ -0.03 | $15.85 | $15.84 | 1,000 |
| 11:18 AM | $15.87 | Up $0.01 | $15.87 | $15.84 | 600 |
| 11:17 AM | $15.86 | Up $0.00 | $15.86 | $15.84 | 400 |
| 11:16 AM | $15.86 | Down $ -0.06 | $15.91 | $15.86 | 1,800 |
| 11:15 AM | $15.92 | Up $0.05 | $15.92 | $15.85 | 1,800 |
| 11:14 AM | $15.87 | Down $ -0.08 | $15.93 | $15.87 | 4,600 |
| 11:13 AM | $15.95 | Up $0.07 | $15.95 | $15.85 | 3,400 |
| 11:12 AM | $15.88 | Up $0.10 | $15.89 | $15.78 | 4,600 |
| 11:11 AM | $15.78 | Up $0.13 | $15.78 | $15.67 | 4,300 |
| 11:10 AM | $15.65 | Up $0.04 | $15.65 | $15.60 | 1,100 |
| 11:09 AM | $15.61 | Down $ -0.01 | $15.61 | $15.61 | 500 |
| 11:08 AM | $15.62 | Up $0.00 | $15.63 | $15.60 | 1,900 |
| 11:07 AM | $15.62 | Up $0.03 | $15.62 | $15.60 | 300 |
| 11:06 AM | $15.59 | Up $0.10 | $15.59 | $15.51 | 1,000 |
| 11:05 AM | $15.49 | Down $ -0.03 | $15.50 | $15.49 | 500 |
| 11:04 AM | $15.52 | Down $ -0.02 | $15.53 | $15.52 | 200 |
| 11:03 AM | $15.54 | Up $0.02 | $15.55 | $15.51 | 1,800 |
| 11:02 AM | $15.52 | Down $ -0.03 | $15.52 | $15.52 | 100 |
| 11:01 AM | $15.55 | Up $0.03 | $15.55 | $15.52 | 1,700 |
| 11:00 AM | $15.52 | Up $0.04 | $15.52 | $15.49 | 600 |
| 10:59 AM | $15.48 | Down $ -0.04 | $15.51 | $15.48 | 1,100 |
| 10:58 AM | $15.52 | Down $ -0.03 | $15.54 | $15.52 | 900 |
| 10:57 AM | $15.55 | Down $ -0.04 | $15.57 | $15.55 | 700 |
| 10:55 AM | $15.59 | Up $0.04 | $15.59 | $15.54 | 2,000 |
| 10:55 AM | $15.59 | Up $0.00 | $15.59 | $15.54 | 0 |
| 10:54 AM | $15.55 | Down $ -0.03 | $15.58 | $15.55 | 700 |
| 10:53 AM | $15.58 | Down $ -0.05 | $15.61 | $15.58 | 1,500 |
| 10:52 AM | $15.63 | Down $ -0.02 | $15.64 | $15.63 | 400 |
| 10:51 AM | $15.65 | Down $ -0.03 | $15.66 | $15.63 | 500 |
| 10:49 AM | $15.68 | Up $0.01 | $15.68 | $15.68 | 400 |
| 10:49 AM | $15.68 | Up $0.00 | $15.68 | $15.68 | 0 |
| 10:48 AM | $15.67 | Down $ -0.04 | $15.70 | $15.67 | 800 |
| 10:47 AM | $15.71 | Up $0.00 | $15.71 | $15.70 | 200 |
| 10:46 AM | $15.71 | Up $0.03 | $15.71 | $15.71 | 100 |
| 10:45 AM | $15.68 | Up $0.07 | $15.68 | $15.63 | 400 |
| 10:44 AM | $15.61 | Down $ -0.04 | $15.63 | $15.61 | 600 |
| 10:42 AM | $15.65 | Up $0.04 | $15.65 | $15.61 | 1,000 |
| 10:42 AM | $15.65 | Up $0.00 | $15.65 | $15.61 | 0 |
| 10:41 AM | $15.61 | Down $ -0.02 | $15.61 | $15.61 | 700 |
| 10:40 AM | $15.63 | Up $0.00 | $15.67 | $15.63 | 1,000 |
| 10:39 AM | $15.63 | Down $ -0.05 | $15.65 | $15.63 | 1,100 |
| 10:38 AM | $15.68 | Up $0.00 | $15.69 | $15.68 | 500 |
| 10:37 AM | $15.68 | Up $0.01 | $15.68 | $15.67 | 600 |
| 10:36 AM | $15.67 | Down $ -0.06 | $15.72 | $15.67 | 900 |
| 10:35 AM | $15.73 | Up $0.11 | $15.73 | $15.61 | 3,000 |
| 10:34 AM | $15.62 | Down $ -0.04 | $15.67 | $15.62 | 500 |
| 10:33 AM | $15.66 | Up $0.00 | $15.68 | $15.65 | 1,400 |
| 10:32 AM | $15.66 | Up $0.02 | $15.66 | $15.66 | 1,100 |
| 10:31 AM | $15.64 | Up $0.01 | $15.64 | $15.59 | 1,800 |
| 10:30 AM | $15.63 | Up $0.08 | $15.64 | $15.60 | 1,700 |
| 10:29 AM | $15.55 | Up $0.02 | $15.55 | $15.55 | 100 |
| 10:28 AM | $15.53 | Down $ -0.01 | $15.57 | $15.53 | 800 |
| 10:27 AM | $15.54 | Up $0.02 | $15.54 | $15.52 | 400 |
| 10:26 AM | $15.52 | Up $0.09 | $15.52 | $15.41 | 1,100 |
| 10:25 AM | $15.43 | Up $0.01 | $15.43 | $15.43 | 100 |
| 10:24 AM | $15.42 | Down $ -0.04 | $15.43 | $15.42 | 400 |
| 10:23 AM | $15.46 | Up $0.05 | $15.46 | $15.39 | 800 |
| 10:22 AM | $15.41 | Up $0.03 | $15.41 | $15.40 | 500 |
| 10:21 AM | $15.38 | Down $ -0.01 | $15.41 | $15.38 | 800 |
| 10:20 AM | $15.39 | Up $0.01 | $15.39 | $15.38 | 1,000 |
| 10:19 AM | $15.38 | Down $ -0.02 | $15.40 | $15.38 | 800 |
| 10:18 AM | $15.40 | Up $0.04 | $15.40 | $15.40 | 200 |
| 10:17 AM | $15.36 | Up $0.08 | $15.38 | $15.28 | 1,400 |
| 10:16 AM | $15.28 | Down $ -0.04 | $15.32 | $15.28 | 1,200 |
| 10:15 AM | $15.32 | Down $ -0.06 | $15.36 | $15.32 | 700 |
| 10:14 AM | $15.38 | Down $ -0.04 | $15.38 | $15.38 | 100 |
| 10:13 AM | $15.42 | Up $0.07 | $15.43 | $15.38 | 4,100 |
| 10:10 AM | $15.35 | Down $ -0.01 | $15.36 | $15.34 | 700 |
| 10:10 AM | $15.35 | Up $0.00 | $15.36 | $15.34 | 0 |
| 10:10 AM | $15.35 | Up $0.00 | $15.36 | $15.34 | 0 |
| 10:09 AM | $15.36 | Up $0.03 | $15.37 | $15.36 | 500 |
| 10:08 AM | $15.33 | Up $0.02 | $15.33 | $15.29 | 800 |
| 10:07 AM | $15.31 | Down $ -0.06 | $15.36 | $15.31 | 400 |
| 10:06 AM | $15.37 | Down $ -0.08 | $15.41 | $15.37 | 800 |
| 10:05 AM | $15.45 | Down $ -0.05 | $15.46 | $15.45 | 300 |
| 10:04 AM | $15.50 | Up $0.03 | $15.56 | $15.48 | 1,400 |
| 10:03 AM | $15.47 | Up $0.01 | $15.47 | $15.43 | 800 |
| 10:02 AM | $15.46 | Up $0.03 | $15.46 | $15.41 | 700 |
| 10:01 AM | $15.43 | Down $ -0.04 | $15.45 | $15.42 | 600 |
| 10:00 AM | $15.47 | Down $ -0.03 | $15.52 | $15.47 | 1,800 |
| 09:59 AM | $15.50 | Up $0.08 | $15.50 | $15.42 | 900 |
| 09:58 AM | $15.42 | Down $ -0.03 | $15.42 | $15.42 | 700 |
| 09:57 AM | $15.45 | Down $ -0.02 | $15.48 | $15.45 | 600 |
| 09:56 AM | $15.47 | Up $0.03 | $15.49 | $15.41 | 1,500 |
| 09:55 AM | $15.44 | Down $ -0.03 | $15.45 | $15.44 | 400 |
| 09:54 AM | $15.47 | Up $0.04 | $15.47 | $15.42 | 800 |
| 09:53 AM | $15.43 | Down $ -0.01 | $15.47 | $15.43 | 400 |
| 09:52 AM | $15.44 | Down $ -0.09 | $15.53 | $15.44 | 2,000 |
| 09:51 AM | $15.53 | Down $ -0.08 | $15.62 | $15.53 | 1,600 |
| 09:50 AM | $15.61 | Down $ -0.01 | $15.63 | $15.59 | 5,400 |
| 09:49 AM | $15.62 | Down $ -0.03 | $15.70 | $15.62 | 800 |
| 09:48 AM | $15.65 | Down $ -0.01 | $15.65 | $15.64 | 200 |
| 09:47 AM | $15.66 | Down $ -0.01 | $15.66 | $15.66 | 100 |
| 09:46 AM | $15.67 | Down $ -0.01 | $15.72 | $15.65 | 1,400 |
| 09:45 AM | $15.68 | Down $ -0.08 | $15.75 | $15.68 | 1,900 |
| 09:44 AM | $15.76 | Up $0.04 | $15.76 | $15.69 | 1,300 |
| 09:43 AM | $15.72 | Up $0.08 | $15.72 | $15.65 | 2,900 |
| 09:42 AM | $15.64 | Up $0.01 | $15.66 | $15.61 | 600 |
| 09:41 AM | $15.63 | Up $0.19 | $15.63 | $15.45 | 3,700 |
| 09:39 AM | $15.44 | Up $0.19 | $15.45 | $15.24 | 1,800 |
| 09:39 AM | $15.44 | Up $0.00 | $15.45 | $15.24 | 0 |
| 09:38 AM | $15.25 | Down $ -0.03 | $15.25 | $15.25 | 100 |
| 09:37 AM | $15.28 | Up $0.02 | $15.28 | $15.28 | 600 |
| 09:36 AM | $15.26 | Down $ -0.06 | $15.30 | $15.21 | 1,800 |
| 09:34 AM | $15.32 | Up $0.04 | $15.32 | $15.29 | 1,600 |
| 09:34 AM | $15.32 | Up $0.00 | $15.32 | $15.29 | 0 |
| 09:33 AM | $15.28 | Up $0.05 | $15.29 | $15.21 | 1,800 |
| 09:32 AM | $15.23 | Down $ -0.11 | $15.26 | $15.19 | 2,000 |
| 09:31 AM | $15.34 | Up $0.12 | $15.38 | $15.20 | 3,800 |
| 09:30 AM | $15.22 | Up $0.07 | $15.50 | $15.22 | 8,400 |
| Previous close | $15.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $15.55 | $15.62 | $15.79 | $15.52 | 102,500 |
| 31/07/2025 | $15.15 | $16.23 | $16.63 | $15.08 | 304,400 |
| 30/07/2025 | $17.68 | $17.86 | $17.87 | $17.57 | 63,800 |
| 29/07/2025 | $17.95 | $18.29 | $18.29 | $17.83 | 106,300 |
| 28/07/2025 | $18.82 | $19.08 | $19.13 | $18.65 | 119,500 |
| 25/07/2025 | $19.67 | $19.74 | $19.75 | $19.56 | 138,700 |
| 24/07/2025 | $20.08 | $20.50 | $20.57 | $20.00 | 191,900 |
| 23/07/2025 | $20.71 | $20.78 | $20.95 | $20.66 | 195,600 |
| 22/07/2025 | $19.92 | $19.51 | $20.15 | $19.51 | 108,200 |
| 21/07/2025 | $19.41 | $19.57 | $19.62 | $19.38 | 68,700 |
| 18/07/2025 | $19.23 | $19.54 | $19.59 | $19.18 | 146,600 |
| 17/07/2025 | $19.40 | $19.05 | $19.42 | $19.04 | 103,700 |
| 16/07/2025 | $18.94 | $19.06 | $19.06 | $18.89 | 43,200 |
| 15/07/2025 | $19.05 | $19.19 | $19.37 | $19.05 | 115,000 |
| 14/07/2025 | $18.88 | $19.04 | $19.05 | $18.85 | 102,900 |
| 11/07/2025 | $19.14 | $19.36 | $19.48 | $19.04 | 117,700 |
| 10/07/2025 | $18.39 | $18.59 | $18.71 | $18.32 | 154,800 |
| 09/07/2025 | $17.72 | $17.37 | $17.94 | $17.37 | 203,100 |
| 08/07/2025 | $17.34 | $17.27 | $17.43 | $17.16 | 115,900 |
| 07/07/2025 | $17.16 | $17.26 | $17.36 | $17.08 | 191,300 |
| 04/07/2025 | $16.41 | $16.50 | $16.55 | $16.41 | 13,600 |
| 03/07/2025 | $16.48 | $16.55 | $16.57 | $16.32 | 98,500 |
| 02/07/2025 | $16.14 | $16.18 | $16.32 | $16.00 | 167,900 |
| 30/06/2025 | $15.23 | $15.12 | $15.27 | $15.06 | 110,500 |
| 27/06/2025 | $15.62 | $15.84 | $15.85 | $15.27 | 82,000 |
| 26/06/2025 | $15.80 | $15.70 | $15.96 | $15.60 | 88,300 |
| 25/06/2025 | $15.77 | $15.73 | $15.82 | $15.72 | 55,600 |
| 24/06/2025 | $15.94 | $15.93 | $16.10 | $15.91 | 58,100 |
| 23/06/2025 | $15.53 | $15.47 | $15.58 | $15.21 | 59,500 |
| 20/06/2025 | $15.45 | $15.44 | $15.59 | $15.40 | 136,000 |
Graphs are not available, please refer to the detailed table