Find a quote
MDA SPACE LTD
38.64 Up 1.10 (2.85 %)
Delayed : 2026/10/24 17:00:01
- Previous close $37.54
- Opening $37.00
- Today High $38.99
- Today Low $36.26
- Price Bid $37.50
- Price Ask $37.50
- 52 Weeks High $67.90
- 52 Weeks Low $21.14
- Size Bid 12
- Size Ask 7
- Volume 1,518,802
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.64 | Down $ -0.04 | $38.64 | $38.64 | 720,600 |
| 03:59 PM | $38.68 | Up $0.05 | $38.69 | $38.62 | 13,600 |
| 03:58 PM | $38.63 | Down $ -0.03 | $38.66 | $38.63 | 8,700 |
| 03:57 PM | $38.66 | Up $0.01 | $38.66 | $38.62 | 6,000 |
| 03:56 PM | $38.65 | Up $0.01 | $38.66 | $38.61 | 6,900 |
| 03:55 PM | $38.64 | Down $ -0.09 | $38.71 | $38.61 | 10,500 |
| 03:54 PM | $38.73 | Down $ -0.04 | $38.75 | $38.73 | 6,800 |
| 03:53 PM | $38.77 | Up $0.05 | $38.80 | $38.74 | 7,700 |
| 03:52 PM | $38.72 | Down $ -0.01 | $38.75 | $38.70 | 4,000 |
| 03:51 PM | $38.73 | Down $ -0.08 | $38.80 | $38.73 | 2,200 |
| 03:50 PM | $38.81 | Down $ -0.02 | $38.83 | $38.79 | 2,500 |
| 03:49 PM | $38.83 | Up $0.02 | $38.85 | $38.79 | 5,400 |
| 03:48 PM | $38.81 | Down $ -0.02 | $38.85 | $38.81 | 1,000 |
| 03:47 PM | $38.83 | Down $ -0.06 | $38.88 | $38.83 | 1,200 |
| 03:46 PM | $38.89 | Up $0.00 | $38.91 | $38.89 | 1,900 |
| 03:45 PM | $38.89 | Down $ -0.01 | $38.92 | $38.89 | 2,200 |
| 03:44 PM | $38.90 | Down $ -0.04 | $38.92 | $38.89 | 3,100 |
| 03:43 PM | $38.94 | Up $0.03 | $38.94 | $38.90 | 3,300 |
| 03:42 PM | $38.91 | Up $0.08 | $38.91 | $38.83 | 7,200 |
| 03:41 PM | $38.83 | Down $ -0.01 | $38.83 | $38.81 | 1,300 |
| 03:40 PM | $38.84 | Up $0.02 | $38.84 | $38.84 | 600 |
| 03:38 PM | $38.82 | Down $ -0.02 | $38.86 | $38.81 | 800 |
| 03:38 PM | $38.82 | Up $0.00 | $38.86 | $38.81 | 0 |
| 03:37 PM | $38.84 | Up $0.01 | $38.84 | $38.83 | 1,000 |
| 03:36 PM | $38.83 | Up $0.01 | $38.83 | $38.79 | 3,000 |
| 03:35 PM | $38.82 | Up $0.04 | $38.84 | $38.76 | 11,000 |
| 03:34 PM | $38.78 | Down $ -0.02 | $38.79 | $38.74 | 5,100 |
| 03:33 PM | $38.80 | Down $ -0.05 | $38.85 | $38.79 | 7,700 |
| 03:32 PM | $38.85 | Down $ -0.06 | $38.90 | $38.85 | 1,800 |
| 03:31 PM | $38.91 | Up $0.01 | $38.92 | $38.88 | 7,300 |
| 03:30 PM | $38.90 | Down $ -0.02 | $38.90 | $38.89 | 800 |
| 03:29 PM | $38.92 | Up $0.05 | $38.92 | $38.87 | 2,000 |
| 03:28 PM | $38.87 | Down $ -0.05 | $38.91 | $38.87 | 1,300 |
| 03:26 PM | $38.92 | Down $ -0.04 | $38.96 | $38.92 | 2,700 |
| 03:26 PM | $38.92 | Up $0.00 | $38.96 | $38.92 | 0 |
| 03:25 PM | $38.96 | Up $0.02 | $38.97 | $38.96 | 2,100 |
| 03:24 PM | $38.94 | Up $0.04 | $38.94 | $38.90 | 1,500 |
| 03:23 PM | $38.90 | Down $ -0.01 | $38.90 | $38.86 | 1,800 |
| 03:22 PM | $38.91 | Up $0.01 | $38.91 | $38.88 | 1,100 |
| 03:21 PM | $38.90 | Down $ -0.02 | $38.91 | $38.90 | 1,000 |
| 03:20 PM | $38.93 | Down $ -0.07 | $38.94 | $38.92 | 1,700 |
| 03:19 PM | $38.99 | Up $0.03 | $38.99 | $38.96 | 3,100 |
| 03:18 PM | $38.96 | Up $0.14 | $38.96 | $38.81 | 8,100 |
| 03:17 PM | $38.82 | Down $ -0.04 | $38.84 | $38.82 | 1,100 |
| 03:16 PM | $38.86 | Down $ -0.02 | $38.86 | $38.83 | 500 |
| 03:15 PM | $38.88 | Up $0.06 | $38.88 | $38.88 | 100 |
| 03:14 PM | $38.82 | Down $ -0.02 | $38.87 | $38.82 | 300 |
| 03:13 PM | $38.84 | Down $ -0.02 | $38.87 | $38.84 | 400 |
| 03:12 PM | $38.86 | Up $0.06 | $38.86 | $38.82 | 1,400 |
| 03:11 PM | $38.80 | Down $ -0.06 | $38.85 | $38.80 | 2,300 |
| 03:10 PM | $38.86 | Down $ -0.03 | $38.88 | $38.86 | 300 |
| 03:09 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 600 |
| 03:08 PM | $38.89 | Up $0.01 | $38.89 | $38.87 | 400 |
| 03:07 PM | $38.88 | Up $0.00 | $38.88 | $38.83 | 2,200 |
| 03:06 PM | $38.88 | Up $0.17 | $38.88 | $38.76 | 3,300 |
| 03:04 PM | $38.71 | Down $ -0.01 | $38.75 | $38.70 | 2,900 |
| 03:04 PM | $38.71 | Up $0.00 | $38.75 | $38.70 | 0 |
| 03:03 PM | $38.72 | Down $ -0.01 | $38.75 | $38.72 | 400 |
| 03:02 PM | $38.73 | Up $0.03 | $38.73 | $38.65 | 3,400 |
| 03:01 PM | $38.70 | Up $0.01 | $38.70 | $38.67 | 1,000 |
| 03:00 PM | $38.69 | Up $0.00 | $38.69 | $38.69 | 100 |
| 02:59 PM | $38.69 | Down $ -0.02 | $38.69 | $38.66 | 500 |
| 02:58 PM | $38.71 | Up $0.01 | $38.74 | $38.70 | 1,600 |
| 02:57 PM | $38.70 | Up $0.00 | $38.70 | $38.70 | 300 |
| 02:56 PM | $38.70 | Up $0.03 | $38.70 | $38.68 | 400 |
| 02:55 PM | $38.67 | Up $0.00 | $38.68 | $38.66 | 1,600 |
| 02:54 PM | $38.67 | Down $ -0.03 | $38.67 | $38.64 | 2,900 |
| 02:53 PM | $38.70 | Up $0.04 | $38.71 | $38.68 | 500 |
| 02:52 PM | $38.66 | Up $0.01 | $38.66 | $38.66 | 100 |
| 02:51 PM | $38.65 | Up $0.10 | $38.68 | $38.57 | 5,900 |
| 02:49 PM | $38.55 | Up $0.02 | $38.55 | $38.55 | 200 |
| 02:49 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 02:48 PM | $38.53 | Up $0.05 | $38.54 | $38.48 | 2,700 |
| 02:47 PM | $38.48 | Down $0.00 | $38.48 | $38.48 | 100 |
| 02:46 PM | $38.48 | Up $0.03 | $38.48 | $38.47 | 300 |
| 02:44 PM | $38.45 | Down $ -0.01 | $38.45 | $38.44 | 2,600 |
| 02:44 PM | $38.45 | Up $0.00 | $38.45 | $38.44 | 0 |
| 02:43 PM | $38.46 | Down $ -0.02 | $38.46 | $38.46 | 200 |
| 02:42 PM | $38.48 | Up $0.01 | $38.48 | $38.43 | 2,200 |
| 02:41 PM | $38.47 | Up $0.02 | $38.47 | $38.43 | 2,400 |
| 02:40 PM | $38.45 | Down $ -0.01 | $38.46 | $38.43 | 3,000 |
| 02:39 PM | $38.46 | Down $ -0.02 | $38.46 | $38.46 | 600 |
| 02:38 PM | $38.48 | Up $0.01 | $38.48 | $38.45 | 600 |
| 02:37 PM | $38.47 | Up $0.00 | $38.47 | $38.44 | 700 |
| 02:36 PM | $38.47 | Down $ -0.01 | $38.48 | $38.45 | 2,300 |
| 02:34 PM | $38.48 | Down $ -0.04 | $38.50 | $38.48 | 700 |
| 02:34 PM | $38.48 | Up $0.00 | $38.50 | $38.48 | 0 |
| 02:33 PM | $38.52 | Up $0.02 | $38.52 | $38.50 | 500 |
| 02:32 PM | $38.50 | Up $0.06 | $38.50 | $38.40 | 6,400 |
| 02:31 PM | $38.44 | Down $ -0.03 | $38.44 | $38.44 | 100 |
| 02:30 PM | $38.47 | Up $0.01 | $38.47 | $38.47 | 300 |
| 02:29 PM | $38.46 | Up $0.09 | $38.46 | $38.46 | 200 |
| 02:25 PM | $38.37 | Up $0.05 | $38.41 | $38.33 | 5,400 |
| 02:25 PM | $38.37 | Up $0.00 | $38.41 | $38.33 | 0 |
| 02:25 PM | $38.37 | Up $0.00 | $38.41 | $38.33 | 0 |
| 02:25 PM | $38.37 | Up $0.00 | $38.41 | $38.33 | 0 |
| 02:24 PM | $38.32 | Down $ -0.01 | $38.32 | $38.32 | 400 |
| 02:22 PM | $38.33 | Up $0.01 | $38.33 | $38.33 | 1,200 |
| 02:22 PM | $38.33 | Up $0.00 | $38.33 | $38.33 | 0 |
| 02:21 PM | $38.32 | Down $ -0.03 | $38.35 | $38.32 | 2,500 |
| 02:20 PM | $38.35 | Down $ -0.03 | $38.36 | $38.35 | 400 |
| 02:19 PM | $38.38 | Down $ -0.01 | $38.40 | $38.38 | 1,200 |
| 02:17 PM | $38.39 | Up $0.06 | $38.40 | $38.36 | 1,500 |
| 02:17 PM | $38.39 | Up $0.00 | $38.40 | $38.36 | 0 |
| 02:16 PM | $38.33 | Down $ -0.13 | $38.44 | $38.33 | 4,600 |
| 02:15 PM | $38.46 | Down $ -0.03 | $38.46 | $38.46 | 200 |
| 02:14 PM | $38.49 | Up $0.04 | $38.49 | $38.41 | 2,200 |
| 02:13 PM | $38.45 | Up $0.01 | $38.45 | $38.45 | 100 |
| 02:12 PM | $38.44 | Down $ -0.04 | $38.50 | $38.44 | 1,300 |
| 02:11 PM | $38.48 | Up $0.03 | $38.48 | $38.47 | 400 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 1,500 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 0 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 0 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 0 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 0 |
| 02:05 PM | $38.45 | Up $0.00 | $38.47 | $38.43 | 0 |
| 02:04 PM | $38.45 | Up $0.03 | $38.45 | $38.39 | 2,500 |
| 02:03 PM | $38.42 | Down $ -0.02 | $38.44 | $38.42 | 300 |
| 02:02 PM | $38.44 | Down $ -0.09 | $38.48 | $38.44 | 1,600 |
| 02:00 PM | $38.53 | Down $ -0.02 | $38.53 | $38.48 | 900 |
| 02:00 PM | $38.53 | Up $0.00 | $38.53 | $38.48 | 0 |
| 01:59 PM | $38.55 | Up $0.05 | $38.55 | $38.55 | 900 |
| 01:58 PM | $38.49 | Down $ -0.01 | $38.56 | $38.48 | 7,800 |
| 01:57 PM | $38.50 | Up $0.19 | $38.51 | $38.35 | 5,000 |
| 01:55 PM | $38.31 | Down $ -0.05 | $38.34 | $38.31 | 1,200 |
| 01:55 PM | $38.31 | Up $0.00 | $38.34 | $38.31 | 0 |
| 01:53 PM | $38.36 | Up $0.06 | $38.36 | $38.33 | 1,600 |
| 01:53 PM | $38.36 | Up $0.00 | $38.36 | $38.33 | 0 |
| 01:52 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 500 |
| 01:51 PM | $38.30 | Down $ -0.05 | $38.34 | $38.30 | 700 |
| 01:49 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 500 |
| 01:49 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 0 |
| 01:48 PM | $38.35 | Up $0.09 | $38.35 | $38.26 | 2,800 |
| 01:47 PM | $38.26 | Up $0.02 | $38.28 | $38.26 | 2,300 |
| 01:46 PM | $38.24 | Up $0.03 | $38.24 | $38.19 | 1,800 |
| 01:45 PM | $38.21 | Up $0.00 | $38.21 | $38.18 | 2,000 |
| 01:44 PM | $38.21 | Down $ -0.04 | $38.24 | $38.20 | 2,700 |
| 01:42 PM | $38.25 | Up $0.04 | $38.25 | $38.25 | 100 |
| 01:42 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 01:41 PM | $38.21 | Down $ -0.03 | $38.23 | $38.21 | 200 |
| 01:40 PM | $38.24 | Up $0.02 | $38.24 | $38.24 | 200 |
| 01:39 PM | $38.22 | Up $0.00 | $38.26 | $38.22 | 2,000 |
| 01:38 PM | $38.22 | Down $ -0.02 | $38.22 | $38.22 | 500 |
| 01:36 PM | $38.24 | Down $ -0.02 | $38.26 | $38.22 | 2,700 |
| 01:36 PM | $38.24 | Up $0.00 | $38.26 | $38.22 | 0 |
| 01:32 PM | $38.26 | Up $0.02 | $38.29 | $38.24 | 8,300 |
| 01:32 PM | $38.26 | Up $0.00 | $38.29 | $38.24 | 0 |
| 01:32 PM | $38.26 | Up $0.00 | $38.29 | $38.24 | 0 |
| 01:32 PM | $38.26 | Up $0.00 | $38.29 | $38.24 | 0 |
| 01:31 PM | $38.24 | Up $0.01 | $38.26 | $38.24 | 4,600 |
| 01:30 PM | $38.24 | Up $0.01 | $38.24 | $38.22 | 900 |
| 01:29 PM | $38.23 | Down $ -0.04 | $38.23 | $38.23 | 200 |
| 01:26 PM | $38.27 | Down $ -0.02 | $38.28 | $38.24 | 2,500 |
| 01:26 PM | $38.27 | Up $0.00 | $38.28 | $38.24 | 0 |
| 01:26 PM | $38.27 | Up $0.00 | $38.28 | $38.24 | 0 |
| 01:25 PM | $38.29 | Down $ -0.02 | $38.31 | $38.29 | 900 |
| 01:24 PM | $38.31 | Down $ -0.05 | $38.34 | $38.31 | 200 |
| 01:23 PM | $38.36 | Down $ -0.02 | $38.36 | $38.36 | 300 |
| 01:22 PM | $38.38 | Down $ -0.03 | $38.39 | $38.38 | 200 |
| 01:21 PM | $38.41 | Down $ -0.13 | $38.47 | $38.41 | 2,300 |
| 01:20 PM | $38.54 | Up $0.11 | $38.54 | $38.43 | 7,500 |
| 01:19 PM | $38.43 | Up $0.01 | $38.43 | $38.43 | 100 |
| 01:18 PM | $38.42 | Up $0.02 | $38.42 | $38.42 | 300 |
| 01:17 PM | $38.40 | Up $0.09 | $38.40 | $38.34 | 1,000 |
| 01:16 PM | $38.32 | Up $0.04 | $38.32 | $38.30 | 2,500 |
| 01:15 PM | $38.27 | Down $ -0.02 | $38.31 | $38.27 | 900 |
| 01:14 PM | $38.29 | Up $0.01 | $38.29 | $38.29 | 200 |
| 01:13 PM | $38.28 | Down $ -0.01 | $38.30 | $38.28 | 300 |
| 01:12 PM | $38.29 | Down $ -0.02 | $38.32 | $38.28 | 2,500 |
| 01:11 PM | $38.31 | Up $0.06 | $38.32 | $38.28 | 2,400 |
| 01:09 PM | $38.25 | Down $ -0.06 | $38.30 | $38.24 | 2,400 |
| 01:09 PM | $38.25 | Up $0.00 | $38.30 | $38.24 | 0 |
| 01:08 PM | $38.31 | Down $ -0.03 | $38.34 | $38.31 | 1,000 |
| 01:06 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 300 |
| 01:06 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 0 |
| 01:05 PM | $38.34 | Up $0.08 | $38.34 | $38.30 | 4,900 |
| 01:03 PM | $38.26 | Down $ -0.02 | $38.30 | $38.26 | 2,400 |
| 01:03 PM | $38.26 | Up $0.00 | $38.30 | $38.26 | 0 |
| 01:02 PM | $38.28 | Down $ -0.04 | $38.30 | $38.28 | 900 |
| 01:01 PM | $38.32 | Up $0.04 | $38.32 | $38.26 | 2,200 |
| 01:00 PM | $38.28 | Up $0.09 | $38.28 | $38.23 | 3,700 |
| 12:59 PM | $38.19 | Down $ -0.02 | $38.22 | $38.19 | 900 |
| 12:58 PM | $38.21 | Up $0.00 | $38.23 | $38.21 | 700 |
| 12:56 PM | $38.21 | Down $ -0.06 | $38.22 | $38.21 | 500 |
| 12:56 PM | $38.21 | Up $0.00 | $38.22 | $38.21 | 0 |
| 12:55 PM | $38.27 | Up $0.06 | $38.27 | $38.25 | 800 |
| 12:54 PM | $38.21 | Down $ -0.03 | $38.22 | $38.21 | 600 |
| 12:52 PM | $38.24 | Down $ -0.02 | $38.24 | $38.24 | 400 |
| 12:52 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 12:51 PM | $38.26 | Down $ -0.09 | $38.32 | $38.26 | 900 |
| 12:50 PM | $38.35 | Up $0.07 | $38.35 | $38.24 | 3,500 |
| 12:48 PM | $38.27 | Down $ -0.03 | $38.31 | $38.26 | 2,100 |
| 12:48 PM | $38.27 | Up $0.00 | $38.31 | $38.26 | 0 |
| 12:47 PM | $38.30 | Up $0.00 | $38.33 | $38.28 | 6,900 |
| 12:45 PM | $38.30 | Down $ -0.05 | $38.32 | $38.30 | 3,400 |
| 12:45 PM | $38.30 | Up $0.00 | $38.32 | $38.30 | 0 |
| 12:44 PM | $38.35 | Up $0.01 | $38.35 | $38.34 | 400 |
| 12:43 PM | $38.34 | Up $0.01 | $38.34 | $38.34 | 300 |
| 12:42 PM | $38.33 | Up $0.12 | $38.33 | $38.21 | 6,900 |
| 12:40 PM | $38.21 | Up $0.03 | $38.21 | $38.17 | 5,700 |
| 12:40 PM | $38.21 | Up $0.00 | $38.21 | $38.17 | 0 |
| 12:39 PM | $38.18 | Up $0.07 | $38.18 | $38.09 | 6,900 |
| 12:37 PM | $38.11 | Up $0.01 | $38.14 | $38.09 | 1,400 |
| 12:37 PM | $38.11 | Up $0.00 | $38.14 | $38.09 | 0 |
| 12:36 PM | $38.10 | Up $0.01 | $38.10 | $38.10 | 100 |
| 12:35 PM | $38.09 | Up $0.07 | $38.09 | $38.01 | 2,800 |
| 12:34 PM | $38.02 | Up $0.00 | $38.02 | $38.02 | 500 |
| 12:33 PM | $38.02 | Up $0.00 | $38.02 | $38.00 | 3,200 |
| 12:32 PM | $38.02 | Down $ -0.04 | $38.04 | $38.02 | 1,400 |
| 12:31 PM | $38.07 | Down $ -0.01 | $38.07 | $38.05 | 1,900 |
| 12:30 PM | $38.07 | Up $0.02 | $38.09 | $38.06 | 8,500 |
| 12:27 PM | $38.05 | Up $0.03 | $38.05 | $38.00 | 4,000 |
| 12:27 PM | $38.05 | Up $0.00 | $38.05 | $38.00 | 0 |
| 12:27 PM | $38.05 | Up $0.00 | $38.05 | $38.00 | 0 |
| 12:26 PM | $38.02 | Up $0.03 | $38.02 | $37.98 | 3,300 |
| 12:25 PM | $37.99 | Up $0.04 | $38.00 | $37.97 | 2,700 |
| 12:24 PM | $37.95 | Down $ -0.01 | $37.95 | $37.94 | 4,600 |
| 12:23 PM | $37.96 | Up $0.00 | $37.98 | $37.96 | 2,700 |
| 12:22 PM | $37.96 | Down $ -0.04 | $38.01 | $37.96 | 2,500 |
| 12:20 PM | $38.00 | Down $ -0.04 | $38.03 | $38.00 | 1,400 |
| 12:20 PM | $38.00 | Up $0.00 | $38.03 | $38.00 | 0 |
| 12:19 PM | $38.04 | Up $0.00 | $38.04 | $38.04 | 100 |
| 12:18 PM | $38.04 | Down $ -0.01 | $38.04 | $38.04 | 200 |
| 12:17 PM | $38.05 | Up $0.00 | $38.05 | $38.05 | 100 |
| 12:15 PM | $38.05 | Up $0.00 | $38.05 | $38.03 | 1,400 |
| 12:15 PM | $38.05 | Up $0.00 | $38.05 | $38.03 | 0 |
| 12:14 PM | $38.05 | Down $ -0.06 | $38.10 | $38.05 | 700 |
| 12:13 PM | $38.11 | Down $ -0.06 | $38.15 | $38.11 | 1,700 |
| 12:12 PM | $38.17 | Up $0.05 | $38.17 | $38.14 | 1,700 |
| 12:11 PM | $38.12 | Down $ -0.02 | $38.12 | $38.12 | 800 |
| 12:09 PM | $38.14 | Up $0.01 | $38.14 | $38.14 | 200 |
| 12:09 PM | $38.14 | Up $0.00 | $38.14 | $38.14 | 0 |
| 12:08 PM | $38.13 | Up $0.07 | $38.13 | $38.06 | 1,400 |
| 12:07 PM | $38.06 | Down $ -0.03 | $38.08 | $38.06 | 1,000 |
| 12:06 PM | $38.09 | Up $0.02 | $38.09 | $38.09 | 100 |
| 12:05 PM | $38.07 | Down $ -0.10 | $38.17 | $38.07 | 1,900 |
| 12:04 PM | $38.17 | Up $0.01 | $38.17 | $38.15 | 1,200 |
| 12:03 PM | $38.16 | Up $0.03 | $38.16 | $38.12 | 1,600 |
| 12:02 PM | $38.13 | Up $0.02 | $38.14 | $38.12 | 2,600 |
| 12:01 PM | $38.11 | Up $0.02 | $38.12 | $38.10 | 2,200 |
| 12:00 PM | $38.09 | Down $ -0.08 | $38.13 | $38.09 | 800 |
| 11:59 AM | $38.17 | Up $0.04 | $38.17 | $38.17 | 300 |
| 11:57 AM | $38.13 | Up $0.06 | $38.13 | $38.12 | 1,100 |
| 11:57 AM | $38.13 | Up $0.00 | $38.13 | $38.12 | 0 |
| 11:56 AM | $38.07 | Up $0.02 | $38.07 | $38.04 | 2,400 |
| 11:54 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 200 |
| 11:54 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
| 11:53 AM | $38.05 | Up $0.04 | $38.05 | $38.05 | 100 |
| 11:52 AM | $38.01 | Down $ -0.01 | $38.02 | $38.01 | 500 |
| 11:50 AM | $38.02 | Up $0.00 | $38.06 | $38.02 | 900 |
| 11:50 AM | $38.02 | Up $0.00 | $38.06 | $38.02 | 0 |
| 11:49 AM | $38.02 | Up $0.06 | $38.04 | $37.99 | 5,600 |
| 11:48 AM | $37.96 | Down $ -0.05 | $37.98 | $37.96 | 1,500 |
| 11:47 AM | $38.01 | Up $0.04 | $38.01 | $37.99 | 1,100 |
| 11:46 AM | $37.97 | Down $ -0.03 | $37.98 | $37.97 | 1,100 |
| 11:45 AM | $38.00 | Up $0.05 | $38.00 | $37.98 | 2,600 |
| 11:44 AM | $37.95 | Up $0.01 | $37.95 | $37.95 | 100 |
| 11:43 AM | $37.94 | Down $ -0.04 | $37.95 | $37.94 | 300 |
| 11:42 AM | $37.98 | Down $ -0.04 | $37.98 | $37.98 | 300 |
| 11:40 AM | $38.02 | Up $0.03 | $38.02 | $38.02 | 100 |
| 11:40 AM | $38.02 | Up $0.00 | $38.02 | $38.02 | 0 |
| 11:39 AM | $37.99 | Down $ -0.02 | $38.03 | $37.97 | 3,200 |
| 11:38 AM | $38.01 | Up $0.01 | $38.04 | $37.98 | 6,100 |
| 11:37 AM | $38.00 | Down $ -0.05 | $38.03 | $37.99 | 2,000 |
| 11:36 AM | $38.05 | Down $ -0.04 | $38.08 | $38.05 | 3,400 |
| 11:35 AM | $38.09 | Down $ -0.04 | $38.09 | $38.09 | 100 |
| 11:34 AM | $38.13 | Up $0.03 | $38.13 | $38.09 | 300 |
| 11:32 AM | $38.10 | Down $0.00 | $38.12 | $38.08 | 2,200 |
| 11:32 AM | $38.10 | Up $0.00 | $38.12 | $38.08 | 0 |
| 11:31 AM | $38.11 | Up $0.00 | $38.12 | $38.11 | 500 |
| 11:30 AM | $38.10 | Down $ -0.06 | $38.11 | $38.07 | 1,800 |
| 11:28 AM | $38.16 | Down $ -0.01 | $38.16 | $38.15 | 2,000 |
| 11:28 AM | $38.16 | Up $0.00 | $38.16 | $38.15 | 0 |
| 11:27 AM | $38.17 | Up $0.03 | $38.17 | $38.17 | 100 |
| 11:25 AM | $38.14 | Up $0.07 | $38.14 | $38.07 | 1,100 |
| 11:25 AM | $38.14 | Up $0.00 | $38.14 | $38.07 | 0 |
| 11:24 AM | $38.07 | Up $0.01 | $38.07 | $38.01 | 1,100 |
| 11:23 AM | $38.06 | Down $ -0.06 | $38.12 | $38.06 | 800 |
| 11:21 AM | $38.12 | Down $ -0.06 | $38.15 | $38.12 | 800 |
| 11:21 AM | $38.12 | Up $0.00 | $38.15 | $38.12 | 0 |
| 11:20 AM | $38.18 | Up $0.03 | $38.18 | $38.10 | 1,600 |
| 11:19 AM | $38.15 | Up $0.13 | $38.20 | $38.05 | 5,400 |
| 11:18 AM | $38.02 | Up $0.03 | $38.02 | $38.02 | 100 |
| 11:17 AM | $37.99 | Up $0.00 | $37.99 | $37.99 | 200 |
| 11:16 AM | $37.99 | Down $ -0.02 | $37.99 | $37.99 | 200 |
| 11:15 AM | $38.01 | Up $0.06 | $38.06 | $38.01 | 1,200 |
| 11:14 AM | $37.95 | Up $0.02 | $38.02 | $37.94 | 10,600 |
| 11:13 AM | $37.93 | Up $0.04 | $37.98 | $37.92 | 1,600 |
| 11:11 AM | $37.89 | Down $ -0.01 | $37.89 | $37.89 | 500 |
| 11:11 AM | $37.89 | Up $0.00 | $37.89 | $37.89 | 0 |
| 11:10 AM | $37.90 | Up $0.05 | $37.90 | $37.84 | 1,600 |
| 11:09 AM | $37.85 | Down $ -0.07 | $37.94 | $37.84 | 3,300 |
| 11:08 AM | $37.92 | Down $ -0.06 | $37.93 | $37.88 | 4,600 |
| 11:07 AM | $37.98 | Up $0.08 | $37.98 | $37.94 | 500 |
| 11:05 AM | $37.90 | Down $ -0.07 | $37.92 | $37.90 | 2,300 |
| 11:05 AM | $37.90 | Up $0.00 | $37.92 | $37.90 | 0 |
| 11:04 AM | $37.97 | Up $0.01 | $37.98 | $37.96 | 900 |
| 11:03 AM | $37.96 | Up $0.02 | $37.96 | $37.95 | 300 |
| 11:02 AM | $37.94 | Down $ -0.03 | $37.94 | $37.88 | 1,500 |
| 11:01 AM | $37.97 | Up $0.02 | $37.97 | $37.95 | 200 |
| 11:00 AM | $37.95 | Down $ -0.07 | $38.01 | $37.95 | 2,500 |
| 10:59 AM | $38.02 | Up $0.06 | $38.09 | $37.99 | 2,400 |
| 10:58 AM | $37.96 | Up $0.06 | $37.96 | $37.90 | 9,700 |
| 10:57 AM | $37.90 | Up $0.05 | $37.93 | $37.84 | 1,400 |
| 10:56 AM | $37.85 | Down $ -0.05 | $37.92 | $37.83 | 8,000 |
| 10:55 AM | $37.90 | Down $ -0.04 | $37.96 | $37.88 | 9,600 |
| 10:54 AM | $37.94 | Down $ -0.06 | $38.10 | $37.92 | 10,100 |
| 10:53 AM | $38.00 | Down $ -0.02 | $38.11 | $38.00 | 2,100 |
| 10:52 AM | $38.02 | Up $0.05 | $38.02 | $37.95 | 1,200 |
| 10:51 AM | $37.97 | Down $ -0.09 | $38.03 | $37.97 | 4,200 |
| 10:50 AM | $38.06 | Up $0.05 | $38.06 | $37.97 | 2,900 |
| 10:49 AM | $38.01 | Down $ -0.05 | $38.07 | $38.01 | 1,900 |
| 10:48 AM | $38.06 | Up $0.02 | $38.08 | $38.00 | 4,200 |
| 10:47 AM | $38.04 | Up $0.24 | $38.04 | $37.76 | 29,700 |
| 10:46 AM | $37.80 | Down $ -0.01 | $37.80 | $37.80 | 200 |
| 10:45 AM | $37.81 | Down $ -0.12 | $37.90 | $37.81 | 2,000 |
| 10:44 AM | $37.93 | Up $0.10 | $37.93 | $37.83 | 2,400 |
| 10:43 AM | $37.83 | Up $0.00 | $37.83 | $37.80 | 2,900 |
| 10:42 AM | $37.83 | Down $ -0.03 | $37.85 | $37.81 | 800 |
| 10:41 AM | $37.86 | Up $0.06 | $37.87 | $37.80 | 1,100 |
| 10:40 AM | $37.80 | Up $0.06 | $37.80 | $37.80 | 100 |
| 10:38 AM | $37.74 | Up $0.01 | $37.78 | $37.74 | 900 |
| 10:38 AM | $37.74 | Up $0.00 | $37.78 | $37.74 | 0 |
| 10:37 AM | $37.73 | Up $0.01 | $37.73 | $37.67 | 700 |
| 10:36 AM | $37.72 | Up $0.09 | $37.72 | $37.65 | 900 |
| 10:35 AM | $37.63 | Down $ -0.02 | $37.65 | $37.63 | 300 |
| 10:34 AM | $37.65 | Up $0.00 | $37.65 | $37.65 | 600 |
| 10:33 AM | $37.65 | Up $0.03 | $37.65 | $37.58 | 2,000 |
| 10:32 AM | $37.62 | Down $ -0.14 | $37.75 | $37.62 | 1,900 |
| 10:31 AM | $37.76 | Up $0.04 | $37.76 | $37.76 | 200 |
| 10:30 AM | $37.72 | Up $0.00 | $37.77 | $37.69 | 1,100 |
| 10:29 AM | $37.72 | Up $0.07 | $37.72 | $37.65 | 1,500 |
| 10:28 AM | $37.65 | Up $0.04 | $37.65 | $37.58 | 3,300 |
| 10:27 AM | $37.61 | Up $0.04 | $37.61 | $37.56 | 1,500 |
| 10:26 AM | $37.57 | Down $ -0.03 | $37.61 | $37.57 | 700 |
| 10:25 AM | $37.60 | Up $0.05 | $37.60 | $37.55 | 1,700 |
| 10:24 AM | $37.55 | Up $0.06 | $37.55 | $37.55 | 100 |
| 10:23 AM | $37.49 | Up $0.03 | $37.50 | $37.47 | 600 |
| 10:22 AM | $37.46 | Up $0.06 | $37.46 | $37.44 | 400 |
| 10:21 AM | $37.40 | Down $ -0.01 | $37.50 | $37.40 | 16,400 |
| 10:20 AM | $37.41 | Up $0.01 | $37.43 | $37.35 | 2,100 |
| 10:19 AM | $37.40 | Down $ -0.03 | $37.41 | $37.38 | 1,600 |
| 10:18 AM | $37.43 | Down $ -0.01 | $37.43 | $37.42 | 300 |
| 10:17 AM | $37.44 | Up $0.05 | $37.44 | $37.36 | 2,500 |
| 10:16 AM | $37.39 | Down $ -0.01 | $37.43 | $37.38 | 2,500 |
| 10:15 AM | $37.40 | Down $ -0.05 | $37.41 | $37.40 | 200 |
| 10:14 AM | $37.45 | Up $0.10 | $37.45 | $37.37 | 3,600 |
| 10:13 AM | $37.35 | Up $0.05 | $37.35 | $37.29 | 800 |
| 10:11 AM | $37.30 | Up $0.05 | $37.30 | $37.19 | 7,100 |
| 10:11 AM | $37.30 | Up $0.00 | $37.30 | $37.19 | 0 |
| 10:10 AM | $37.25 | Down $ -0.01 | $37.25 | $37.19 | 2,300 |
| 10:09 AM | $37.26 | Down $ -0.04 | $37.28 | $37.21 | 2,000 |
| 10:08 AM | $37.30 | Up $0.04 | $37.32 | $37.30 | 500 |
| 10:07 AM | $37.26 | Up $0.08 | $37.28 | $37.21 | 1,400 |
| 10:06 AM | $37.18 | Down $ -0.05 | $37.20 | $37.17 | 600 |
| 10:05 AM | $37.23 | Down $ -0.08 | $37.31 | $37.23 | 1,000 |
| 10:04 AM | $37.31 | Down $ -0.04 | $37.35 | $37.31 | 500 |
| 10:03 AM | $37.35 | Up $0.02 | $37.35 | $37.28 | 1,100 |
| 10:02 AM | $37.33 | Down $ -0.04 | $37.35 | $37.30 | 500 |
| 10:01 AM | $37.37 | Up $0.24 | $37.41 | $37.15 | 4,200 |
| 10:00 AM | $37.13 | Up $0.14 | $37.13 | $37.00 | 2,800 |
| 09:59 AM | $36.99 | Up $0.03 | $37.03 | $36.95 | 2,500 |
| 09:58 AM | $36.96 | Up $0.00 | $36.99 | $36.96 | 300 |
| 09:57 AM | $36.96 | Up $0.04 | $36.96 | $36.87 | 2,100 |
| 09:56 AM | $36.92 | Down $ -0.08 | $37.02 | $36.92 | 4,300 |
| 09:55 AM | $37.00 | Down $ -0.12 | $37.05 | $37.00 | 15,300 |
| 09:54 AM | $37.12 | Up $0.03 | $37.12 | $37.05 | 3,500 |
| 09:53 AM | $37.09 | Up $0.08 | $37.09 | $37.05 | 200 |
| 09:52 AM | $37.01 | Up $0.13 | $37.01 | $36.90 | 2,900 |
| 09:51 AM | $36.88 | Down $ -0.02 | $36.88 | $36.83 | 1,800 |
| 09:50 AM | $36.90 | Down $ -0.06 | $36.94 | $36.90 | 300 |
| 09:49 AM | $36.96 | Down $ -0.08 | $37.04 | $36.95 | 5,700 |
| 09:48 AM | $37.04 | Up $0.03 | $37.08 | $37.04 | 600 |
| 09:47 AM | $37.01 | Up $0.00 | $37.01 | $37.01 | 200 |
| 09:46 AM | $37.01 | Down $ -0.01 | $37.09 | $37.01 | 700 |
| 09:45 AM | $37.02 | Up $0.16 | $37.02 | $36.91 | 1,700 |
| 09:43 AM | $36.86 | Down $ -0.04 | $36.89 | $36.86 | 400 |
| 09:43 AM | $36.86 | Up $0.00 | $36.89 | $36.86 | 0 |
| 09:42 AM | $36.90 | Up $0.13 | $36.95 | $36.81 | 1,500 |
| 09:41 AM | $36.77 | Up $0.04 | $36.77 | $36.66 | 1,100 |
| 09:40 AM | $36.73 | Up $0.23 | $36.73 | $36.54 | 2,800 |
| 09:39 AM | $36.50 | Up $0.00 | $36.50 | $36.41 | 3,400 |
| 09:38 AM | $36.50 | Up $0.11 | $36.54 | $36.48 | 2,200 |
| 09:37 AM | $36.39 | Down $ -0.10 | $36.47 | $36.35 | 5,000 |
| 09:36 AM | $36.49 | Up $0.09 | $36.49 | $36.26 | 5,600 |
| 09:35 AM | $36.40 | Down $ -0.19 | $36.56 | $36.40 | 6,200 |
| 09:34 AM | $36.59 | Down $ -0.15 | $36.72 | $36.59 | 3,100 |
| 09:33 AM | $36.74 | Down $ -0.15 | $36.93 | $36.74 | 800 |
| 09:31 AM | $36.89 | Down $ -0.13 | $36.89 | $36.85 | 900 |
| 09:31 AM | $36.89 | Up $0.00 | $36.89 | $36.85 | 0 |
| 09:30 AM | $37.02 | Down $ -0.52 | $37.08 | $36.87 | 13,400 |
| Previous close | $37.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $38.64 | $38.11 | $38.99 | $37.94 | 1,163,400 |
| 22/10/2026 | $37.54 | $38.02 | $38.15 | $36.71 | 798,200 |
| 21/10/2026 | $40.46 | $40.15 | $40.58 | $39.72 | 1,238,800 |
| 20/10/2026 | $38.81 | $39.98 | $40.12 | $38.77 | 1,348,300 |
| 19/10/2026 | $39.68 | $39.79 | $40.18 | $39.55 | 817,600 |
| 16/10/2026 | $39.87 | $39.85 | $40.16 | $39.64 | 976,100 |
| 15/10/2026 | $40.59 | $40.20 | $41.04 | $39.83 | 1,653,800 |
| 14/10/2026 | $39.21 | $39.68 | $39.84 | $38.88 | 2,232,400 |
| 13/10/2026 | $40.62 | $39.94 | $40.73 | $39.84 | 2,807,600 |
| 09/10/2026 | $40.18 | $39.53 | $40.46 | $39.49 | 616,200 |
| 08/10/2026 | $38.81 | $39.76 | $39.97 | $38.48 | 1,245,800 |
| 07/10/2026 | $41.34 | $40.75 | $41.42 | $40.49 | 560,700 |
| 06/10/2026 | $42.91 | $42.97 | $43.01 | $42.31 | 460,500 |
| 05/10/2026 | $42.05 | $41.80 | $42.35 | $41.51 | 1,422,200 |
| 02/10/2026 | $42.54 | $42.25 | $42.89 | $42.05 | 591,300 |
| 01/10/2026 | $41.15 | $41.65 | $41.95 | $40.68 | 564,100 |
| 30/09/2026 | $42.15 | $42.73 | $43.07 | $42.03 | 521,500 |
| 29/09/2026 | $42.15 | $43.10 | $43.22 | $42.03 | 556,500 |
| 28/09/2026 | $43.94 | $44.44 | $44.65 | $43.76 | 1,129,500 |
| 25/09/2026 | $44.58 | $44.99 | $45.62 | $44.55 | 977,100 |
| 24/09/2026 | $44.54 | $44.10 | $45.46 | $43.94 | 1,416,900 |
| 23/09/2026 | $44.61 | $44.57 | $44.70 | $43.88 | 1,732,200 |
| 22/09/2026 | $44.09 | $44.31 | $44.34 | $43.66 | 2,061,800 |
| 21/09/2026 | $44.65 | $44.70 | $45.30 | $44.08 | 2,985,100 |
| 18/09/2026 | $42.05 | $41.06 | $42.05 | $40.83 | 1,209,400 |
| 17/09/2026 | $42.41 | $42.25 | $42.87 | $42.22 | 1,187,000 |
| 16/09/2026 | $40.62 | $41.28 | $41.37 | $40.22 | 1,696,700 |
| 15/09/2026 | $40.25 | $40.02 | $41.55 | $40.02 | 1,662,100 |
| 14/09/2026 | $40.14 | $40.19 | $40.53 | $39.86 | 2,027,500 |
| 11/09/2026 | $40.12 | $39.84 | $40.46 | $39.59 | 2,235,400 |
Graphs are not available, please refer to the detailed table