Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

MDA SPACE LTD

41.72 Down -1.65 (-3.95 %)

Delayed : 2026/07/24 17:40:00

  • Previous close $43.37
  • Opening $43.72
  • Today High $43.72
  • Today Low $41.26
  • Price Bid $41.63
  • Price Ask $41.63
  • 52 Weeks High $67.90
  • 52 Weeks Low $21.14
  • Size Bid 2
  • Size Ask 2
  • Volume 895,598

Intraday history

Hour Last Change High Low Volume
04:00 PM $41.72 Down $ -0.03 $41.72 $41.72 103,300
03:59 PM $41.75 Up $0.01 $41.78 $41.71 18,000
03:58 PM $41.74 Up $0.04 $41.75 $41.71 10,200
03:57 PM $41.70 Down $ -0.03 $41.74 $41.70 10,700
03:56 PM $41.74 Down $ -0.02 $41.76 $41.68 7,300
03:55 PM $41.75 Down $ -0.02 $41.78 $41.73 11,900
03:54 PM $41.77 Up $0.05 $41.78 $41.70 7,300
03:53 PM $41.72 Up $0.06 $41.73 $41.67 9,800
03:52 PM $41.66 Up $0.00 $41.69 $41.65 2,700
03:51 PM $41.66 Down $ -0.03 $41.70 $41.60 10,400
03:50 PM $41.69 Down $ -0.10 $41.78 $41.69 5,800
03:49 PM $41.79 Up $0.00 $41.83 $41.79 5,500
03:48 PM $41.79 Down $ -0.04 $41.83 $41.79 1,700
03:47 PM $41.83 Up $0.10 $41.83 $41.71 2,900
03:46 PM $41.73 Down $ -0.05 $41.78 $41.71 7,800
03:45 PM $41.78 Down $ -0.05 $41.83 $41.78 4,000
03:44 PM $41.83 Down $ -0.04 $41.88 $41.78 4,300
03:43 PM $41.87 Up $0.05 $41.87 $41.81 3,400
03:42 PM $41.82 Down $ -0.03 $41.85 $41.81 4,000
03:41 PM $41.85 Up $0.02 $41.88 $41.83 3,300
03:40 PM $41.83 Down $ -0.07 $41.88 $41.83 3,600
03:39 PM $41.90 Up $0.03 $41.92 $41.86 2,700
03:38 PM $41.87 Down $ -0.06 $41.92 $41.87 3,600
03:37 PM $41.93 Up $0.05 $41.93 $41.89 1,300
03:36 PM $41.88 Down $ -0.03 $41.94 $41.88 4,700
03:35 PM $41.91 Up $0.09 $41.91 $41.82 5,000
03:34 PM $41.82 Down $ -0.01 $41.83 $41.80 1,000
03:33 PM $41.83 Up $0.00 $41.87 $41.80 6,500
03:32 PM $41.83 Up $0.03 $41.86 $41.81 1,600
03:31 PM $41.80 Up $0.05 $41.80 $41.72 5,600
03:30 PM $41.75 Down $ -0.05 $41.80 $41.75 2,400
03:29 PM $41.80 Down $ -0.05 $41.88 $41.76 3,700
03:28 PM $41.86 Up $0.07 $41.86 $41.77 4,200
03:27 PM $41.78 Down $ -0.05 $41.83 $41.78 4,600
03:26 PM $41.83 Up $0.02 $41.85 $41.76 7,300
03:25 PM $41.81 Up $0.00 $41.81 $41.80 900
03:24 PM $41.81 Up $0.06 $41.81 $41.72 4,600
03:23 PM $41.75 Up $0.01 $41.75 $41.72 3,000
03:22 PM $41.74 Up $0.07 $41.79 $41.64 4,300
03:21 PM $41.67 Up $0.03 $41.67 $41.61 900
03:20 PM $41.64 Up $0.08 $41.64 $41.54 1,800
03:19 PM $41.57 Down $ -0.02 $41.60 $41.57 1,100
03:18 PM $41.58 Up $0.01 $41.58 $41.53 1,100
03:17 PM $41.57 Up $0.00 $41.57 $41.57 900
03:16 PM $41.57 Up $0.03 $41.57 $41.55 2,000
03:15 PM $41.54 Down $ -0.06 $41.57 $41.54 1,900
03:14 PM $41.60 Down $ -0.01 $41.61 $41.60 300
03:13 PM $41.61 Up $0.00 $41.61 $41.56 2,300
03:12 PM $41.61 Up $0.06 $41.61 $41.60 1,200
03:11 PM $41.55 Down $ -0.06 $41.59 $41.55 3,700
03:10 PM $41.61 Down $ -0.01 $41.61 $41.57 2,600
03:08 PM $41.62 Up $0.03 $41.62 $41.57 300
03:08 PM $41.62 Up $0.00 $41.62 $41.57 0
03:07 PM $41.59 Down $ -0.07 $41.65 $41.59 1,000
03:06 PM $41.66 Up $0.00 $41.71 $41.66 1,700
03:05 PM $41.66 Up $0.02 $41.67 $41.62 900
03:04 PM $41.64 Down $ -0.05 $41.71 $41.64 1,300
03:03 PM $41.69 Up $0.10 $41.69 $41.63 900
03:02 PM $41.59 Down $ -0.03 $41.62 $41.59 900
03:01 PM $41.62 Up $0.06 $41.64 $41.58 1,500
03:00 PM $41.56 Up $0.00 $41.58 $41.54 2,500
02:59 PM $41.56 Up $0.01 $41.60 $41.56 700
02:58 PM $41.55 Down $ -0.02 $41.56 $41.55 700
02:57 PM $41.57 Down $ -0.06 $41.61 $41.55 2,400
02:56 PM $41.63 Down $ -0.14 $41.79 $41.63 6,600
02:55 PM $41.77 Down $ -0.09 $41.84 $41.77 500
02:54 PM $41.86 Up $0.04 $41.86 $41.86 100
02:53 PM $41.82 Down $ -0.03 $41.90 $41.82 1,300
02:52 PM $41.85 Up $0.00 $41.85 $41.85 100
02:51 PM $41.85 Up $0.07 $41.88 $41.77 1,400
02:50 PM $41.78 Up $0.02 $41.79 $41.76 900
02:49 PM $41.76 Down $ -0.04 $41.81 $41.76 900
02:48 PM $41.80 Down $ -0.05 $41.83 $41.78 700
02:47 PM $41.85 Down $ -0.03 $41.88 $41.84 600
02:46 PM $41.88 Up $0.03 $41.91 $41.88 1,500
02:45 PM $41.85 Up $0.06 $41.85 $41.79 600
02:44 PM $41.79 Up $0.10 $41.79 $41.71 1,100
02:43 PM $41.69 Down $0.00 $41.69 $41.69 100
02:42 PM $41.69 Up $0.04 $41.69 $41.66 300
02:41 PM $41.65 Down $ -0.06 $41.69 $41.61 2,800
02:40 PM $41.71 Down $ -0.02 $41.75 $41.67 800
02:39 PM $41.73 Down $ -0.20 $41.89 $41.73 1,100
02:38 PM $41.93 Up $0.00 $41.96 $41.93 1,700
02:37 PM $41.93 Down $ -0.01 $41.96 $41.91 1,200
02:36 PM $41.94 Up $0.00 $41.99 $41.94 1,800
02:35 PM $41.94 Down $ -0.02 $41.94 $41.90 800
02:34 PM $41.96 Down $ -0.02 $42.01 $41.95 700
02:33 PM $41.98 Down $ -0.04 $42.03 $41.98 1,000
02:32 PM $42.02 Up $0.05 $42.02 $41.99 700
02:31 PM $41.97 Down $ -0.11 $42.02 $41.97 2,000
02:30 PM $42.08 Up $0.05 $42.08 $42.04 1,600
02:29 PM $42.03 Down $ -0.09 $42.11 $42.03 1,800
02:28 PM $42.12 Up $0.03 $42.12 $42.09 1,100
02:27 PM $42.09 Down $ -0.05 $42.13 $42.09 300
02:26 PM $42.14 Up $0.04 $42.14 $42.13 400
02:25 PM $42.10 Up $0.03 $42.11 $42.04 1,200
02:24 PM $42.07 Up $0.05 $42.07 $42.06 200
02:23 PM $42.02 Down $ -0.06 $42.08 $42.02 2,000
02:22 PM $42.08 Up $0.04 $42.08 $42.05 1,300
02:21 PM $42.04 Up $0.01 $42.04 $42.00 9,900
02:20 PM $42.03 Up $0.03 $42.03 $41.95 700
02:19 PM $42.00 Up $0.00 $42.00 $41.95 400
02:18 PM $42.00 Down $ -0.05 $42.04 $42.00 1,400
02:17 PM $42.05 Up $0.03 $42.05 $42.00 8,200
02:16 PM $42.02 Down $ -0.03 $42.02 $42.02 200
02:15 PM $42.05 Up $0.03 $42.05 $42.05 100
02:14 PM $42.02 Down $ -0.07 $42.04 $42.02 400
02:13 PM $42.09 Up $0.00 $42.09 $42.06 3,900
02:12 PM $42.09 Down $ -0.08 $42.15 $42.09 5,800
02:10 PM $42.17 Down $ -0.09 $42.23 $42.17 400
02:10 PM $42.17 Up $0.00 $42.23 $42.17 0
02:09 PM $42.26 Up $0.04 $42.26 $42.25 400
02:08 PM $42.22 Down $ -0.02 $42.23 $42.22 300
02:07 PM $42.24 Down $ -0.05 $42.32 $42.24 900
02:06 PM $42.29 Up $0.03 $42.30 $42.29 300
02:05 PM $42.26 Up $0.03 $42.26 $42.20 800
02:04 PM $42.23 Down $ -0.06 $42.28 $42.23 800
02:02 PM $42.29 Down $ -0.04 $42.30 $42.29 1,100
02:02 PM $42.29 Up $0.00 $42.30 $42.29 0
02:00 PM $42.33 Down $ -0.03 $42.33 $42.33 100
02:00 PM $42.33 Up $0.00 $42.33 $42.33 0
01:59 PM $42.36 Down $ -0.03 $42.37 $42.36 600
01:57 PM $42.39 Down $ -0.06 $42.39 $42.39 400
01:57 PM $42.39 Up $0.00 $42.39 $42.39 0
01:56 PM $42.45 Up $0.09 $42.45 $42.40 600
01:54 PM $42.36 Down $ -0.03 $42.39 $42.36 300
01:54 PM $42.36 Up $0.00 $42.39 $42.36 0
01:53 PM $42.39 Up $0.02 $42.39 $42.39 100
01:52 PM $42.37 Down $ -0.04 $42.40 $42.37 800
01:51 PM $42.41 Up $0.03 $42.46 $42.41 800
01:50 PM $42.38 Down $ -0.02 $42.38 $42.38 100
01:49 PM $42.40 Up $0.09 $42.42 $42.35 1,500
01:48 PM $42.31 Up $0.00 $42.31 $42.31 100
01:47 PM $42.31 Down $ -0.03 $42.35 $42.31 400
01:46 PM $42.34 Up $0.03 $42.35 $42.31 400
01:45 PM $42.31 Down $ -0.03 $42.36 $42.31 400
01:44 PM $42.34 Down $ -0.08 $42.44 $42.34 700
01:43 PM $42.42 Up $0.02 $42.42 $42.42 100
01:41 PM $42.40 Down $ -0.03 $42.40 $42.40 500
01:41 PM $42.40 Up $0.00 $42.40 $42.40 0
01:40 PM $42.43 Down $ -0.08 $42.50 $42.43 1,300
01:39 PM $42.51 Up $0.00 $42.51 $42.51 400
01:37 PM $42.51 Down $ -0.02 $42.55 $42.51 700
01:37 PM $42.51 Up $0.00 $42.55 $42.51 0
01:36 PM $42.53 Up $0.00 $42.53 $42.50 1,400
01:35 PM $42.53 Up $0.04 $42.53 $42.53 300
01:34 PM $42.49 Up $0.04 $42.49 $42.49 100
01:33 PM $42.45 Up $0.09 $42.45 $42.34 1,700
01:32 PM $42.36 Down $ -0.01 $42.36 $42.36 100
01:31 PM $42.37 Down $ -0.03 $42.38 $42.37 200
01:30 PM $42.40 Up $0.03 $42.40 $42.36 400
01:29 PM $42.37 Down $ -0.05 $42.41 $42.37 2,100
01:28 PM $42.42 Up $0.05 $42.45 $42.37 1,500
01:27 PM $42.37 Up $0.05 $42.37 $42.37 200
01:26 PM $42.32 Down $ -0.01 $42.32 $42.32 100
01:25 PM $42.33 Up $0.06 $42.33 $42.29 400
01:24 PM $42.27 Down $ -0.02 $42.27 $42.25 500
01:23 PM $42.29 Up $0.01 $42.29 $42.28 1,200
01:22 PM $42.28 Down $ -0.07 $42.34 $42.28 1,700
01:21 PM $42.35 Up $0.10 $42.35 $42.28 1,000
01:20 PM $42.25 Down $ -0.01 $42.25 $42.25 200
01:19 PM $42.26 Up $0.08 $42.28 $42.20 1,900
01:18 PM $42.18 Up $0.01 $42.20 $42.18 9,500
01:17 PM $42.17 Down $ -0.10 $42.29 $42.14 5,700
01:15 PM $42.27 Down $ -0.03 $42.28 $42.27 200
01:15 PM $42.27 Up $0.00 $42.28 $42.27 0
01:14 PM $42.30 Down $ -0.05 $42.36 $42.30 900
01:13 PM $42.35 Up $0.03 $42.35 $42.32 300
01:12 PM $42.32 Up $0.08 $42.32 $42.27 1,200
01:10 PM $42.24 Up $0.01 $42.24 $42.24 100
01:10 PM $42.24 Up $0.00 $42.24 $42.24 0
01:09 PM $42.23 Down $ -0.08 $42.27 $42.23 800
01:08 PM $42.31 Down $ -0.02 $42.31 $42.30 700
01:06 PM $42.32 Down $ -0.08 $42.36 $42.32 900
01:06 PM $42.32 Up $0.00 $42.36 $42.32 0
01:05 PM $42.40 Up $0.05 $42.40 $42.39 800
01:04 PM $42.35 Up $0.04 $42.38 $42.35 1,700
01:03 PM $42.31 Up $0.00 $42.33 $42.31 300
01:02 PM $42.31 Up $0.02 $42.31 $42.30 200
01:01 PM $42.29 Down $ -0.04 $42.30 $42.29 400
01:00 PM $42.33 Down $ -0.09 $42.42 $42.33 3,600
12:59 PM $42.42 Up $0.00 $42.42 $42.42 100
12:58 PM $42.42 Up $0.02 $42.42 $42.42 100
12:57 PM $42.40 Up $0.04 $42.40 $42.36 600
12:55 PM $42.36 Down $ -0.15 $42.49 $42.34 2,300
12:55 PM $42.36 Up $0.00 $42.49 $42.34 0
12:54 PM $42.51 Up $0.06 $42.51 $42.43 5,200
12:53 PM $42.45 Down $ -0.03 $42.48 $42.45 200
12:52 PM $42.48 Down $ -0.09 $42.51 $42.48 800
12:51 PM $42.57 Up $0.02 $42.57 $42.56 200
12:50 PM $42.55 Up $0.06 $42.55 $42.49 200
12:49 PM $42.49 Down $ -0.01 $42.53 $42.49 500
12:48 PM $42.50 Down $ -0.01 $42.54 $42.45 3,200
12:47 PM $42.51 Down $ -0.02 $42.55 $42.48 4,300
12:46 PM $42.53 Down $ -0.04 $42.56 $42.53 400
12:45 PM $42.57 Down $ -0.03 $42.57 $42.57 100
12:43 PM $42.60 Down $ -0.08 $42.63 $42.60 2,200
12:43 PM $42.60 Up $0.00 $42.63 $42.60 0
12:42 PM $42.68 Up $0.02 $42.68 $42.68 200
12:41 PM $42.66 Down $ -0.08 $42.69 $42.66 200
12:39 PM $42.74 Up $0.00 $42.74 $42.70 1,300
12:39 PM $42.74 Up $0.00 $42.74 $42.70 0
12:38 PM $42.74 Down $ -0.01 $42.75 $42.74 400
12:37 PM $42.75 Down $ -0.06 $42.78 $42.75 300
12:36 PM $42.81 Up $0.03 $42.81 $42.80 400
12:35 PM $42.78 Up $0.04 $42.78 $42.77 400
12:32 PM $42.74 Down $ -0.05 $42.82 $42.74 600
12:32 PM $42.74 Up $0.00 $42.82 $42.74 0
12:32 PM $42.74 Up $0.00 $42.82 $42.74 0
12:31 PM $42.79 Up $0.06 $42.79 $42.75 600
12:30 PM $42.73 Down $ -0.07 $42.75 $42.70 1,200
12:29 PM $42.80 Down $ -0.25 $43.03 $42.80 3,300
12:28 PM $43.05 Down $ -0.04 $43.07 $43.05 400
12:26 PM $43.09 Down $ -0.05 $43.09 $43.09 100
12:26 PM $43.09 Up $0.00 $43.09 $43.09 0
12:25 PM $43.14 Down $ -0.01 $43.18 $43.14 300
12:24 PM $43.15 Down $ -0.09 $43.20 $43.15 1,200
12:23 PM $43.24 Up $0.10 $43.24 $43.15 1,200
12:22 PM $43.14 Up $0.02 $43.14 $43.14 100
12:21 PM $43.12 Up $0.02 $43.13 $43.12 300
12:20 PM $43.10 Up $0.02 $43.10 $43.08 1,300
12:19 PM $43.08 Up $0.04 $43.08 $43.06 200
12:18 PM $43.04 Up $0.03 $43.04 $43.04 100
12:17 PM $43.01 Up $0.05 $43.01 $42.93 5,500
12:16 PM $42.96 Up $0.03 $42.97 $42.96 300
12:13 PM $42.93 Down $ -0.04 $42.98 $42.93 1,100
12:13 PM $42.93 Up $0.00 $42.98 $42.93 0
12:13 PM $42.93 Up $0.00 $42.98 $42.93 0
12:12 PM $42.97 Down $ -0.08 $43.08 $42.97 800
12:11 PM $43.05 Up $0.05 $43.08 $42.96 11,400
12:10 PM $43.00 Up $0.02 $43.00 $42.98 1,300
12:09 PM $42.98 Up $0.04 $42.99 $42.97 1,700
12:08 PM $42.94 Up $0.05 $42.94 $42.90 600
12:07 PM $42.89 Up $0.06 $42.90 $42.84 2,100
12:06 PM $42.83 Up $0.05 $42.83 $42.78 2,300
12:05 PM $42.78 Up $0.08 $42.78 $42.71 700
12:04 PM $42.70 Up $0.02 $42.72 $42.70 1,800
12:03 PM $42.68 Up $0.09 $42.68 $42.60 1,900
12:00 PM $42.59 Down $ -0.09 $42.67 $42.53 3,700
12:00 PM $42.59 Up $0.00 $42.67 $42.53 0
12:00 PM $42.59 Up $0.00 $42.67 $42.53 0
11:59 AM $42.67 Up $0.02 $42.68 $42.65 1,300
11:57 AM $42.65 Down $ -0.06 $42.71 $42.64 1,100
11:57 AM $42.65 Up $0.00 $42.71 $42.64 0
11:56 AM $42.71 Up $0.03 $42.72 $42.66 1,500
11:55 AM $42.68 Up $0.05 $42.69 $42.64 1,400
11:54 AM $42.63 Down $ -0.03 $42.63 $42.63 300
11:53 AM $42.66 Down $ -0.06 $42.70 $42.64 800
11:52 AM $42.72 Up $0.04 $42.72 $42.71 200
11:51 AM $42.68 Up $0.01 $42.70 $42.66 1,300
11:50 AM $42.67 Up $0.06 $42.68 $42.59 2,200
11:49 AM $42.61 Up $0.01 $42.63 $42.60 600
11:48 AM $42.60 Up $0.14 $42.64 $42.46 7,900
11:46 AM $42.46 Down $ -0.04 $42.50 $42.44 1,800
11:46 AM $42.46 Up $0.00 $42.50 $42.44 0
11:45 AM $42.50 Up $0.00 $42.54 $42.49 600
11:44 AM $42.50 Up $0.01 $42.50 $42.50 200
11:43 AM $42.50 Up $0.00 $42.51 $42.44 7,500
11:42 AM $42.49 Up $0.02 $42.49 $42.47 800
11:41 AM $42.47 Up $0.03 $42.48 $42.41 1,000
11:40 AM $42.44 Down $ -0.03 $42.50 $42.44 700
11:39 AM $42.47 Up $0.06 $42.47 $42.42 600
11:38 AM $42.41 Up $0.02 $42.41 $42.41 100
11:37 AM $42.39 Up $0.09 $42.39 $42.32 600
11:36 AM $42.31 Up $0.01 $42.31 $42.31 100
11:35 AM $42.30 Up $0.03 $42.30 $42.26 1,100
11:34 AM $42.27 Down $ -0.08 $42.34 $42.23 1,200
11:33 AM $42.34 Up $0.02 $42.34 $42.32 200
11:32 AM $42.32 Up $0.08 $42.32 $42.24 1,400
11:31 AM $42.24 Up $0.01 $42.25 $42.23 500
11:30 AM $42.23 Down $ -0.06 $42.27 $42.13 3,000
11:29 AM $42.29 Down $ -0.04 $42.34 $42.29 300
11:28 AM $42.33 Up $0.11 $42.40 $42.23 3,200
11:27 AM $42.22 Up $0.06 $42.22 $42.13 2,800
11:26 AM $42.16 Up $0.07 $42.16 $42.11 600
11:25 AM $42.09 Up $0.11 $42.09 $42.01 700
11:24 AM $41.98 Up $0.02 $41.98 $41.93 1,500
11:23 AM $41.96 Down $ -0.02 $42.02 $41.96 1,200
11:22 AM $41.98 Down $ -0.05 $42.03 $41.98 1,900
11:21 AM $42.03 Up $0.06 $42.03 $41.92 2,900
11:20 AM $41.97 Up $0.12 $41.97 $41.88 1,700
11:19 AM $41.85 Down $ -0.01 $41.89 $41.85 200
11:18 AM $41.86 Down $ -0.05 $41.91 $41.83 2,000
11:17 AM $41.91 Down $ -0.06 $41.99 $41.91 1,000
11:16 AM $41.97 Down $ -0.11 $42.05 $41.97 4,800
11:15 AM $42.08 Up $0.15 $42.08 $41.94 1,400
11:14 AM $41.93 Up $0.19 $41.93 $41.77 800
11:13 AM $41.74 Down $ -0.04 $41.74 $41.74 100
11:12 AM $41.78 Up $0.06 $41.78 $41.75 300
11:11 AM $41.72 Down $ -0.02 $41.85 $41.72 3,200
11:10 AM $41.74 Up $0.14 $41.74 $41.55 2,500
11:09 AM $41.60 Down $ -0.08 $41.64 $41.60 2,900
11:08 AM $41.68 Up $0.00 $41.71 $41.67 2,000
11:07 AM $41.68 Up $0.07 $41.68 $41.60 700
11:06 AM $41.61 Down $ -0.08 $41.67 $41.61 1,700
11:05 AM $41.69 Up $0.01 $41.69 $41.68 400
11:04 AM $41.68 Down $ -0.04 $41.76 $41.68 1,000
11:03 AM $41.72 Up $0.01 $41.74 $41.72 500
11:02 AM $41.71 Up $0.00 $41.71 $41.68 400
11:01 AM $41.71 Down $ -0.07 $41.80 $41.71 800
11:00 AM $41.78 Up $0.08 $41.78 $41.70 5,200
10:59 AM $41.70 Up $0.07 $41.72 $41.68 1,000
10:58 AM $41.63 Down $ -0.12 $41.73 $41.63 800
10:57 AM $41.75 Up $0.10 $41.79 $41.68 3,300
10:56 AM $41.65 Down $ -0.03 $41.69 $41.60 2,400
10:55 AM $41.68 Up $0.05 $41.70 $41.66 1,100
10:54 AM $41.63 Down $ -0.05 $41.68 $41.58 1,700
10:53 AM $41.68 Up $0.10 $41.68 $41.55 1,100
10:52 AM $41.58 Up $0.02 $41.69 $41.55 3,300
10:51 AM $41.56 Up $0.08 $41.56 $41.51 800
10:50 AM $41.48 Up $0.01 $41.48 $41.41 2,200
10:49 AM $41.47 Up $0.13 $41.53 $41.36 3,400
10:48 AM $41.34 Up $0.05 $41.34 $41.34 100
10:47 AM $41.29 Down $ -0.06 $41.36 $41.29 1,900
10:46 AM $41.35 Up $0.09 $41.35 $41.26 3,200
10:45 AM $41.26 Down $ -0.27 $41.50 $41.26 3,700
10:44 AM $41.53 Up $0.04 $41.53 $41.53 200
10:43 AM $41.49 Down $ -0.01 $41.55 $41.46 3,900
10:42 AM $41.50 Up $0.06 $41.54 $41.48 1,500
10:41 AM $41.44 Up $0.01 $41.49 $41.43 1,000
10:40 AM $41.43 Up $0.00 $41.43 $41.42 200
10:39 AM $41.43 Down $ -0.09 $41.52 $41.43 7,400
10:38 AM $41.52 Up $0.01 $41.52 $41.52 700
10:37 AM $41.51 Up $0.00 $41.56 $41.51 200
10:36 AM $41.51 Down $ -0.13 $41.67 $41.51 6,000
10:35 AM $41.64 Up $0.02 $41.65 $41.58 3,800
10:34 AM $41.62 Down $ -0.03 $41.68 $41.62 700
10:33 AM $41.65 Down $ -0.22 $41.85 $41.65 5,900
10:32 AM $41.87 Down $ -0.03 $41.87 $41.83 600
10:31 AM $41.90 Down $ -0.07 $42.00 $41.90 1,500
10:30 AM $41.97 Down $ -0.12 $42.06 $41.96 1,300
10:29 AM $42.09 Up $0.08 $42.09 $42.05 600
10:28 AM $42.01 Up $0.05 $42.01 $41.93 1,000
10:27 AM $41.96 Up $0.03 $41.96 $41.95 1,000
10:26 AM $41.93 Up $0.04 $41.93 $41.93 300
10:25 AM $41.89 Down $ -0.05 $41.94 $41.89 900
10:24 AM $41.94 Down $ -0.04 $41.98 $41.94 600
10:23 AM $41.98 Down $ -0.03 $42.01 $41.92 2,300
10:22 AM $42.01 Down $ -0.10 $42.14 $41.98 8,000
10:21 AM $42.11 Up $0.18 $42.11 $41.89 4,000
10:20 AM $41.93 Up $0.11 $41.93 $41.84 1,100
10:19 AM $41.82 Up $0.08 $41.82 $41.74 1,200
10:18 AM $41.74 Down $ -0.09 $41.85 $41.74 2,900
10:17 AM $41.83 Down $ -0.12 $41.93 $41.80 4,500
10:16 AM $41.95 Down $ -0.07 $41.99 $41.95 1,000
10:15 AM $42.02 Down $ -0.20 $42.13 $42.00 5,800
10:14 AM $42.22 Up $0.04 $42.22 $42.15 1,400
10:13 AM $42.18 Up $0.04 $42.27 $42.18 1,400
10:12 AM $42.14 Down $ -0.02 $42.18 $42.10 2,400
10:11 AM $42.16 Down $ -0.06 $42.23 $42.16 500
10:10 AM $42.22 Up $0.01 $42.26 $42.18 2,200
10:09 AM $42.21 Up $0.05 $42.21 $42.14 1,500
10:08 AM $42.16 Down $ -0.09 $42.25 $42.16 1,000
10:07 AM $42.25 Up $0.18 $42.25 $42.11 1,100
10:06 AM $42.07 Up $0.01 $42.10 $42.04 900
10:05 AM $42.06 Down $ -0.10 $42.17 $41.97 18,100
10:04 AM $42.16 Down $ -0.01 $42.23 $42.16 1,000
10:03 AM $42.17 Down $ -0.08 $42.22 $42.17 800
10:02 AM $42.25 Up $0.10 $42.29 $42.20 800
10:01 AM $42.15 Down $ -0.05 $42.26 $42.15 2,200
10:00 AM $42.20 Up $0.00 $42.20 $42.11 1,500
09:59 AM $42.20 Down $ -0.05 $42.28 $42.20 1,500
09:58 AM $42.25 Up $0.17 $42.31 $42.13 2,700
09:57 AM $42.08 Down $ -0.03 $42.08 $42.08 900
09:56 AM $42.11 Up $0.09 $42.11 $42.08 400
09:55 AM $42.02 Down $ -0.08 $42.05 $42.02 1,400
09:54 AM $42.10 Down $ -0.13 $42.20 $42.06 2,700
09:53 AM $42.23 Up $0.14 $42.23 $42.13 6,600
09:52 AM $42.09 Down $ -0.22 $42.29 $42.09 2,800
09:51 AM $42.31 Down $ -0.20 $42.53 $42.30 2,600
09:50 AM $42.51 Down $ -0.18 $42.73 $42.50 4,600
09:49 AM $42.69 Down $ -0.19 $42.89 $42.66 5,500
09:48 AM $42.88 Down $ -0.02 $42.88 $42.86 500
09:47 AM $42.90 Up $0.05 $42.93 $42.89 300
09:46 AM $42.85 Down $ -0.21 $43.03 $42.82 1,800
09:45 AM $43.06 Up $0.20 $43.06 $42.78 3,300
09:44 AM $42.86 Up $0.01 $42.89 $42.78 1,600
09:43 AM $42.85 Up $0.02 $42.90 $42.83 38,100
09:42 AM $42.83 Up $0.05 $42.88 $42.78 1,600
09:41 AM $42.78 Down $ -0.01 $42.84 $42.75 2,300
09:40 AM $42.79 Up $0.18 $42.79 $42.48 2,700
09:39 AM $42.61 Up $0.08 $42.61 $42.50 3,800
09:38 AM $42.53 Down $ -0.33 $42.76 $42.53 2,400
09:37 AM $42.86 Up $0.25 $42.86 $42.68 1,300
09:36 AM $42.61 Down $ -0.28 $42.79 $42.61 4,400
09:35 AM $42.89 Up $0.13 $42.89 $42.81 300
09:34 AM $42.76 Up $0.00 $42.76 $42.75 600
09:33 AM $42.76 Up $0.01 $42.89 $42.76 400
09:32 AM $42.75 Down $ -0.09 $42.75 $42.53 2,800
09:31 AM $42.84 Up $0.03 $42.85 $42.81 2,000
09:30 AM $42.82 Down $ -0.56 $43.51 $42.82 9,300
Previous close $43.37

One month history

Date Closing Opening High Low Volume
24/07/2026 $41.72 $42.66 $43.24 $41.53 539,000
23/07/2026 $43.37 $43.34 $43.79 $43.04 909,900
22/07/2026 $44.47 $44.12 $44.93 $44.04 474,000
21/07/2026 $44.53 $44.54 $44.82 $43.98 588,600
20/07/2026 $42.17 $43.13 $43.38 $42.11 552,000
17/07/2026 $42.35 $42.40 $43.23 $42.18 648,600
16/07/2026 $44.15 $43.11 $44.22 $42.88 1,079,800
15/07/2026 $46.60 $46.66 $47.26 $45.51 1,874,000
14/07/2026 $47.66 $47.40 $47.91 $46.73 845,600
13/07/2026 $44.68 $45.59 $45.69 $44.49 1,058,600
10/07/2026 $48.17 $48.73 $48.95 $47.90 827,400
09/07/2026 $50.21 $50.50 $50.57 $49.60 1,701,100
08/07/2026 $54.90 $54.51 $55.30 $54.16 366,500
07/07/2026 $56.32 $55.54 $56.45 $55.09 498,900
06/07/2026 $59.69 $59.25 $60.45 $58.68 530,400
03/07/2026 $59.34 $58.73 $59.43 $58.57 194,000
02/07/2026 $57.73 $56.66 $58.23 $55.82 907,000
30/06/2026 $58.60 $57.88 $58.98 $57.85 685,500
29/06/2026 $54.01 $52.97 $54.62 $52.72 525,900
26/06/2026 $50.48 $50.43 $51.00 $50.20 505,200
25/06/2026 $51.18 $50.18 $52.42 $50.05 766,200
24/06/2026 $53.67 $56.06 $56.32 $53.62 723,400
23/06/2026 $55.05 $55.30 $55.98 $54.96 353,300
22/06/2026 $56.02 $56.29 $56.76 $55.93 606,900
19/06/2026 $59.11 $57.69 $59.20 $57.43 1,414,600
18/06/2026 $55.61 $53.88 $55.65 $53.52 758,900
17/06/2026 $54.94 $54.90 $56.38 $54.35 805,000
16/06/2026 $52.57 $52.46 $54.06 $52.46 1,022,600
15/06/2026 $53.38 $52.48 $53.74 $52.26 523,400
12/06/2026 $52.16 $51.45 $52.82 $50.70 1,421,100
Graphs are not available, please refer to the detailed table