Find a quote
MDA SPACE LTD
45.09 Up 2.11 (4.68 %)
Delayed : 2025/08/15 17:40:00
- Previous close $42.98
- Opening $42.98
- Today High $45.42
- Today Low $42.86
- Price Bid $45.03
- Price Ask $45.03
- 52 Weeks High $48.31
- 52 Weeks Low $14.02
- Size Bid 1
- Size Ask 1
- Volume 615,612
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 62,100 |
| 03:59 PM | $45.09 | Up $0.02 | $45.10 | $45.07 | 2,700 |
| 03:58 PM | $45.07 | Up $0.02 | $45.09 | $45.06 | 700 |
| 03:57 PM | $45.05 | Down $ -0.03 | $45.09 | $45.01 | 14,000 |
| 03:56 PM | $45.08 | Up $0.00 | $45.10 | $45.07 | 1,600 |
| 03:55 PM | $45.08 | Down $ -0.03 | $45.11 | $45.08 | 3,300 |
| 03:54 PM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 7,600 |
| 03:53 PM | $45.12 | Up $0.00 | $45.12 | $45.10 | 1,800 |
| 03:52 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 300 |
| 03:51 PM | $45.12 | Up $0.04 | $45.12 | $45.10 | 3,700 |
| 03:50 PM | $45.08 | Up $0.08 | $45.12 | $44.99 | 14,400 |
| 03:49 PM | $45.00 | Up $0.01 | $45.00 | $44.99 | 900 |
| 03:48 PM | $44.99 | Down $ -0.01 | $45.00 | $44.99 | 1,200 |
| 03:47 PM | $45.00 | Up $0.01 | $45.01 | $44.99 | 5,200 |
| 03:46 PM | $44.99 | Down $ -0.01 | $45.00 | $44.99 | 1,700 |
| 03:45 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 1,100 |
| 03:44 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 1,000 |
| 03:43 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 4,400 |
| 03:42 PM | $45.00 | Up $0.01 | $45.01 | $44.99 | 7,400 |
| 03:41 PM | $44.99 | Up $0.01 | $45.00 | $44.98 | 500 |
| 03:40 PM | $44.98 | Down $ -0.01 | $45.00 | $44.97 | 6,200 |
| 03:39 PM | $44.99 | Down $ -0.01 | $45.01 | $44.98 | 16,500 |
| 03:38 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 1,700 |
| 03:37 PM | $45.00 | Up $0.01 | $45.00 | $44.99 | 1,200 |
| 03:36 PM | $44.99 | Down $ -0.01 | $45.00 | $44.99 | 7,100 |
| 03:35 PM | $45.00 | Down $ -0.01 | $45.01 | $45.00 | 1,700 |
| 03:34 PM | $45.01 | Up $0.01 | $45.01 | $45.00 | 2,100 |
| 03:33 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 100 |
| 03:32 PM | $45.00 | Up $0.01 | $45.00 | $44.99 | 700 |
| 03:30 PM | $44.99 | Down $ -0.01 | $45.02 | $44.99 | 900 |
| 03:30 PM | $44.99 | Up $0.00 | $45.02 | $44.99 | 0 |
| 03:28 PM | $45.00 | Down $ -0.05 | $45.05 | $45.00 | 2,700 |
| 03:28 PM | $45.00 | Up $0.00 | $45.05 | $45.00 | 0 |
| 03:27 PM | $45.05 | Up $0.02 | $45.05 | $45.03 | 3,400 |
| 03:26 PM | $45.03 | Up $0.05 | $45.03 | $45.01 | 2,700 |
| 03:25 PM | $44.99 | Up $0.01 | $44.99 | $44.96 | 400 |
| 03:24 PM | $44.98 | Down $ -0.01 | $44.98 | $44.98 | 400 |
| 03:23 PM | $44.99 | Down $ -0.02 | $45.01 | $44.99 | 300 |
| 03:22 PM | $45.01 | Down $ -0.02 | $45.01 | $45.01 | 200 |
| 03:21 PM | $45.03 | Down $ -0.02 | $45.04 | $45.03 | 700 |
| 03:19 PM | $45.05 | Down $ -0.03 | $45.07 | $45.05 | 1,300 |
| 03:19 PM | $45.05 | Up $0.00 | $45.07 | $45.05 | 0 |
| 03:18 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 400 |
| 03:17 PM | $45.08 | Down $ -0.02 | $45.09 | $45.08 | 1,000 |
| 03:16 PM | $45.10 | Up $0.04 | $45.10 | $45.08 | 800 |
| 03:12 PM | $45.06 | Up $0.00 | $45.10 | $45.06 | 2,200 |
| 03:12 PM | $45.06 | Up $0.00 | $45.10 | $45.06 | 0 |
| 03:12 PM | $45.06 | Up $0.00 | $45.10 | $45.06 | 0 |
| 03:12 PM | $45.06 | Up $0.00 | $45.10 | $45.06 | 0 |
| 03:11 PM | $45.06 | Up $0.03 | $45.06 | $45.04 | 900 |
| 03:10 PM | $45.03 | Up $0.02 | $45.03 | $45.02 | 1,700 |
| 03:09 PM | $45.01 | Up $0.00 | $45.01 | $44.99 | 4,500 |
| 03:07 PM | $45.01 | Up $0.01 | $45.01 | $44.97 | 300 |
| 03:07 PM | $45.01 | Up $0.00 | $45.01 | $44.97 | 0 |
| 03:06 PM | $45.00 | Down $ -0.02 | $45.00 | $45.00 | 100 |
| 03:02 PM | $45.02 | Up $0.01 | $45.02 | $44.99 | 3,000 |
| 03:02 PM | $45.02 | Up $0.00 | $45.02 | $44.99 | 0 |
| 03:02 PM | $45.02 | Up $0.00 | $45.02 | $44.99 | 0 |
| 03:02 PM | $45.02 | Up $0.00 | $45.02 | $44.99 | 0 |
| 03:00 PM | $45.01 | Down $ -0.01 | $45.01 | $45.01 | 100 |
| 03:00 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 02:59 PM | $45.02 | Down $ -0.03 | $45.06 | $45.02 | 1,900 |
| 02:57 PM | $45.05 | Up $0.02 | $45.06 | $45.02 | 2,400 |
| 02:57 PM | $45.05 | Up $0.00 | $45.06 | $45.02 | 0 |
| 02:56 PM | $45.03 | Up $0.05 | $45.03 | $45.00 | 3,700 |
| 02:55 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 200 |
| 02:54 PM | $44.99 | Down $ -0.01 | $44.99 | $44.99 | 100 |
| 02:53 PM | $44.99 | Down $ -0.03 | $45.02 | $44.99 | 200 |
| 02:51 PM | $45.02 | Up $0.01 | $45.02 | $45.01 | 400 |
| 02:51 PM | $45.02 | Up $0.00 | $45.02 | $45.01 | 0 |
| 02:49 PM | $45.01 | Up $0.02 | $45.01 | $44.97 | 900 |
| 02:49 PM | $45.01 | Up $0.00 | $45.01 | $44.97 | 0 |
| 02:48 PM | $44.99 | Down $ -0.03 | $45.00 | $44.99 | 300 |
| 02:47 PM | $45.02 | Down $ -0.04 | $45.06 | $45.02 | 1,900 |
| 02:46 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 300 |
| 02:45 PM | $45.06 | Down $0.00 | $45.06 | $45.06 | 100 |
| 02:44 PM | $45.07 | Up $0.02 | $45.07 | $45.07 | 1,400 |
| 02:43 PM | $45.05 | Down $ -0.01 | $45.06 | $45.05 | 800 |
| 02:42 PM | $45.06 | Up $0.01 | $45.06 | $45.04 | 1,200 |
| 02:41 PM | $45.05 | Up $0.04 | $45.05 | $45.04 | 1,200 |
| 02:40 PM | $45.01 | Down $ -0.02 | $45.02 | $45.00 | 1,200 |
| 02:39 PM | $45.03 | Down $ -0.01 | $45.03 | $45.02 | 200 |
| 02:38 PM | $45.04 | Up $0.00 | $45.04 | $45.03 | 500 |
| 02:37 PM | $45.04 | Up $0.01 | $45.04 | $45.04 | 200 |
| 02:36 PM | $45.03 | Down $ -0.01 | $45.03 | $45.03 | 100 |
| 02:35 PM | $45.04 | Up $0.01 | $45.04 | $44.98 | 1,400 |
| 02:34 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 100 |
| 02:33 PM | $45.03 | Up $0.03 | $45.03 | $45.01 | 700 |
| 02:32 PM | $45.00 | Down $ -0.05 | $45.03 | $45.00 | 800 |
| 02:31 PM | $45.05 | Down $ -0.02 | $45.08 | $45.05 | 1,800 |
| 02:30 PM | $45.07 | Up $0.02 | $45.11 | $45.05 | 2,000 |
| 02:29 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 100 |
| 02:28 PM | $45.05 | Up $0.00 | $45.06 | $45.05 | 200 |
| 02:27 PM | $45.05 | Down $ -0.12 | $45.15 | $45.05 | 1,500 |
| 02:26 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 400 |
| 02:24 PM | $45.17 | Down $ -0.04 | $45.18 | $45.17 | 500 |
| 02:24 PM | $45.17 | Up $0.00 | $45.18 | $45.17 | 0 |
| 02:23 PM | $45.21 | Down $ -0.08 | $45.25 | $45.21 | 600 |
| 02:22 PM | $45.29 | Down $ -0.05 | $45.32 | $45.29 | 700 |
| 02:21 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 100 |
| 02:20 PM | $45.34 | Down $ -0.02 | $45.35 | $45.34 | 600 |
| 02:19 PM | $45.36 | Down $ -0.01 | $45.40 | $45.36 | 2,000 |
| 02:17 PM | $45.37 | Down $ -0.05 | $45.42 | $45.37 | 2,200 |
| 02:17 PM | $45.37 | Up $0.00 | $45.42 | $45.37 | 0 |
| 02:16 PM | $45.42 | Up $0.06 | $45.42 | $45.38 | 1,400 |
| 02:14 PM | $45.36 | Up $0.09 | $45.36 | $45.26 | 3,900 |
| 02:14 PM | $45.36 | Up $0.00 | $45.36 | $45.26 | 0 |
| 02:13 PM | $45.27 | Up $0.05 | $45.27 | $45.24 | 900 |
| 02:12 PM | $45.22 | Up $0.07 | $45.22 | $45.19 | 900 |
| 02:09 PM | $45.15 | Up $0.01 | $45.15 | $45.15 | 100 |
| 02:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 02:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 02:08 PM | $45.14 | Up $0.07 | $45.14 | $45.00 | 11,100 |
| 02:07 PM | $45.07 | Down $ -0.18 | $45.27 | $45.07 | 4,000 |
| 02:05 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 400 |
| 02:05 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 02:04 PM | $45.25 | Up $0.00 | $45.26 | $45.25 | 300 |
| 02:02 PM | $45.25 | Up $0.00 | $45.25 | $45.20 | 3,300 |
| 02:02 PM | $45.25 | Up $0.00 | $45.25 | $45.20 | 0 |
| 02:00 PM | $45.25 | Up $0.01 | $45.25 | $45.25 | 200 |
| 02:00 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 01:59 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 200 |
| 01:58 PM | $45.24 | Down $ -0.07 | $45.30 | $45.24 | 1,800 |
| 01:57 PM | $45.31 | Up $0.01 | $45.34 | $45.28 | 3,700 |
| 01:55 PM | $45.30 | Up $0.00 | $45.30 | $45.29 | 600 |
| 01:55 PM | $45.30 | Up $0.00 | $45.30 | $45.29 | 0 |
| 01:54 PM | $45.30 | Down $ -0.04 | $45.33 | $45.30 | 2,700 |
| 01:53 PM | $45.34 | Up $0.04 | $45.34 | $45.34 | 100 |
| 01:52 PM | $45.30 | Up $0.05 | $45.30 | $45.26 | 4,000 |
| 01:50 PM | $45.25 | Down $ -0.01 | $45.25 | $45.25 | 900 |
| 01:50 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 01:49 PM | $45.26 | Up $0.08 | $45.27 | $45.19 | 3,100 |
| 01:48 PM | $45.18 | Up $0.05 | $45.18 | $45.14 | 1,000 |
| 01:45 PM | $45.13 | Up $0.04 | $45.13 | $45.11 | 1,100 |
| 01:45 PM | $45.13 | Up $0.00 | $45.13 | $45.11 | 0 |
| 01:45 PM | $45.13 | Up $0.00 | $45.13 | $45.11 | 0 |
| 01:44 PM | $45.09 | Up $0.02 | $45.12 | $45.09 | 3,300 |
| 01:42 PM | $45.08 | Down $ -0.02 | $45.08 | $45.08 | 100 |
| 01:42 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:41 PM | $45.10 | Up $0.02 | $45.10 | $45.09 | 900 |
| 01:40 PM | $45.08 | Up $0.04 | $45.08 | $45.05 | 900 |
| 01:39 PM | $45.04 | Down $ -0.05 | $45.08 | $45.04 | 900 |
| 01:37 PM | $45.09 | Down $ -0.02 | $45.10 | $45.09 | 700 |
| 01:37 PM | $45.09 | Up $0.00 | $45.10 | $45.09 | 0 |
| 01:35 PM | $45.11 | Down $ -0.09 | $45.15 | $45.11 | 900 |
| 01:35 PM | $45.11 | Up $0.00 | $45.15 | $45.11 | 0 |
| 01:34 PM | $45.20 | Up $0.08 | $45.20 | $45.15 | 2,300 |
| 01:33 PM | $45.12 | Down $ -0.04 | $45.14 | $45.12 | 800 |
| 01:32 PM | $45.16 | Up $0.01 | $45.16 | $45.16 | 100 |
| 01:31 PM | $45.15 | Down $ -0.08 | $45.21 | $45.15 | 1,800 |
| 01:30 PM | $45.23 | Up $0.01 | $45.23 | $45.23 | 200 |
| 01:29 PM | $45.22 | Up $0.03 | $45.22 | $45.20 | 4,900 |
| 01:28 PM | $45.19 | Up $0.02 | $45.21 | $45.15 | 4,500 |
| 01:27 PM | $45.17 | Up $0.07 | $45.17 | $45.10 | 4,300 |
| 01:26 PM | $45.10 | Up $0.03 | $45.10 | $45.10 | 100 |
| 01:25 PM | $45.07 | Down $ -0.03 | $45.10 | $45.07 | 600 |
| 01:24 PM | $45.10 | Up $0.01 | $45.10 | $45.09 | 1,200 |
| 01:23 PM | $45.09 | Up $0.01 | $45.09 | $45.09 | 1,000 |
| 01:21 PM | $45.08 | Up $0.08 | $45.08 | $45.02 | 1,900 |
| 01:21 PM | $45.08 | Up $0.00 | $45.08 | $45.02 | 0 |
| 01:20 PM | $45.00 | Down $ -0.01 | $45.03 | $44.97 | 5,400 |
| 01:19 PM | $45.01 | Up $0.01 | $45.01 | $44.96 | 7,100 |
| 01:18 PM | $45.00 | Down $ -0.03 | $45.02 | $45.00 | 1,300 |
| 01:17 PM | $45.03 | Up $0.04 | $45.03 | $44.99 | 5,100 |
| 01:16 PM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 900 |
| 01:15 PM | $45.00 | Up $0.02 | $45.01 | $44.95 | 7,600 |
| 01:14 PM | $44.98 | Down $ -0.01 | $45.00 | $44.89 | 11,300 |
| 01:12 PM | $44.99 | Down $ -0.03 | $45.01 | $44.99 | 1,900 |
| 01:12 PM | $44.99 | Up $0.00 | $45.01 | $44.99 | 0 |
| 01:11 PM | $45.02 | Down $ -0.06 | $45.06 | $45.02 | 600 |
| 01:09 PM | $45.08 | Down $ -0.04 | $45.11 | $45.08 | 2,100 |
| 01:09 PM | $45.08 | Up $0.00 | $45.11 | $45.08 | 0 |
| 01:08 PM | $45.12 | Up $0.12 | $45.12 | $45.02 | 4,500 |
| 01:07 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 200 |
| 01:05 PM | $45.00 | Down $ -0.03 | $45.02 | $44.98 | 1,300 |
| 01:05 PM | $45.00 | Up $0.00 | $45.02 | $44.98 | 0 |
| 01:03 PM | $45.03 | Up $0.03 | $45.07 | $45.03 | 1,400 |
| 01:03 PM | $45.03 | Up $0.00 | $45.07 | $45.03 | 0 |
| 01:01 PM | $45.00 | Down $ -0.05 | $45.05 | $45.00 | 700 |
| 01:01 PM | $45.00 | Up $0.00 | $45.05 | $45.00 | 0 |
| 01:00 PM | $45.05 | Up $0.09 | $45.05 | $44.98 | 1,200 |
| 12:59 PM | $44.96 | Up $0.13 | $44.96 | $44.85 | 2,500 |
| 12:58 PM | $44.83 | Down $ -0.14 | $45.00 | $44.81 | 15,300 |
| 12:57 PM | $44.97 | Up $0.01 | $44.98 | $44.96 | 400 |
| 12:56 PM | $44.96 | Up $0.03 | $44.98 | $44.95 | 4,600 |
| 12:55 PM | $44.93 | Up $0.04 | $44.94 | $44.93 | 1,200 |
| 12:54 PM | $44.89 | Down $ -0.01 | $44.90 | $44.89 | 1,100 |
| 12:53 PM | $44.90 | Up $0.03 | $44.90 | $44.89 | 600 |
| 12:52 PM | $44.87 | Up $0.04 | $44.87 | $44.83 | 3,200 |
| 12:51 PM | $44.83 | Up $0.04 | $44.83 | $44.80 | 700 |
| 12:50 PM | $44.79 | Up $0.02 | $44.79 | $44.79 | 200 |
| 12:49 PM | $44.77 | Up $0.00 | $44.81 | $44.77 | 900 |
| 12:48 PM | $44.77 | Up $0.07 | $44.80 | $44.72 | 3,800 |
| 12:46 PM | $44.70 | Down $ -0.05 | $44.73 | $44.70 | 1,400 |
| 12:46 PM | $44.70 | Up $0.00 | $44.73 | $44.70 | 0 |
| 12:45 PM | $44.75 | Down $ -0.01 | $44.75 | $44.75 | 300 |
| 12:44 PM | $44.76 | Up $0.02 | $44.76 | $44.76 | 100 |
| 12:43 PM | $44.74 | Up $0.03 | $44.74 | $44.72 | 3,400 |
| 12:42 PM | $44.71 | Up $0.02 | $44.71 | $44.69 | 1,300 |
| 12:40 PM | $44.69 | Up $0.04 | $44.69 | $44.66 | 1,100 |
| 12:40 PM | $44.69 | Up $0.00 | $44.69 | $44.66 | 0 |
| 12:38 PM | $44.65 | Up $0.03 | $44.65 | $44.65 | 200 |
| 12:38 PM | $44.65 | Up $0.00 | $44.65 | $44.65 | 0 |
| 12:37 PM | $44.62 | Up $0.01 | $44.62 | $44.62 | 300 |
| 12:34 PM | $44.61 | Up $0.06 | $44.61 | $44.56 | 1,800 |
| 12:34 PM | $44.61 | Up $0.00 | $44.61 | $44.56 | 0 |
| 12:34 PM | $44.61 | Up $0.00 | $44.61 | $44.56 | 0 |
| 12:33 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 300 |
| 12:32 PM | $44.55 | Up $0.01 | $44.55 | $44.55 | 200 |
| 12:31 PM | $44.54 | Down $ -0.02 | $44.55 | $44.54 | 900 |
| 12:30 PM | $44.56 | Up $0.01 | $44.58 | $44.56 | 400 |
| 12:29 PM | $44.55 | Up $0.04 | $44.55 | $44.51 | 1,200 |
| 12:27 PM | $44.51 | Up $0.00 | $44.51 | $44.51 | 300 |
| 12:27 PM | $44.51 | Up $0.00 | $44.51 | $44.51 | 0 |
| 12:25 PM | $44.51 | Down $ -0.01 | $44.51 | $44.48 | 2,000 |
| 12:25 PM | $44.51 | Up $0.00 | $44.51 | $44.48 | 0 |
| 12:24 PM | $44.52 | Up $0.09 | $44.52 | $44.43 | 4,400 |
| 12:22 PM | $44.43 | Down $ -0.02 | $44.45 | $44.41 | 3,200 |
| 12:22 PM | $44.43 | Up $0.00 | $44.45 | $44.41 | 0 |
| 12:21 PM | $44.45 | Up $0.01 | $44.46 | $44.44 | 1,300 |
| 12:20 PM | $44.44 | Down $ -0.13 | $44.54 | $44.43 | 4,700 |
| 12:19 PM | $44.57 | Up $0.04 | $44.57 | $44.54 | 2,200 |
| 12:18 PM | $44.53 | Up $0.03 | $44.54 | $44.49 | 2,100 |
| 12:17 PM | $44.50 | Down $ -0.01 | $44.54 | $44.50 | 1,500 |
| 12:15 PM | $44.51 | Down $ -0.02 | $44.52 | $44.51 | 1,000 |
| 12:15 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 0 |
| 12:13 PM | $44.53 | Up $0.02 | $44.53 | $44.53 | 100 |
| 12:13 PM | $44.53 | Up $0.00 | $44.53 | $44.53 | 0 |
| 12:11 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 800 |
| 12:11 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 0 |
| 12:10 PM | $44.51 | Up $0.04 | $44.56 | $44.47 | 2,500 |
| 12:09 PM | $44.47 | Up $0.04 | $44.47 | $44.45 | 500 |
| 12:08 PM | $44.43 | Up $0.04 | $44.43 | $44.42 | 1,900 |
| 12:07 PM | $44.39 | Down $ -0.01 | $44.39 | $44.39 | 100 |
| 12:06 PM | $44.40 | Down $ -0.19 | $44.56 | $44.40 | 4,300 |
| 12:05 PM | $44.59 | Up $0.00 | $44.59 | $44.59 | 400 |
| 12:04 PM | $44.59 | Down $ -0.16 | $44.74 | $44.59 | 3,300 |
| 12:03 PM | $44.75 | Up $0.14 | $44.75 | $44.63 | 1,900 |
| 12:02 PM | $44.61 | Up $0.07 | $44.61 | $44.52 | 2,500 |
| 12:01 PM | $44.54 | Up $0.05 | $44.54 | $44.53 | 900 |
| 12:00 PM | $44.49 | Up $0.00 | $44.52 | $44.43 | 1,000 |
| 11:59 AM | $44.49 | Up $0.06 | $44.49 | $44.43 | 1,400 |
| 11:58 AM | $44.43 | Down $ -0.01 | $44.46 | $44.43 | 800 |
| 11:57 AM | $44.44 | Down $ -0.04 | $44.47 | $44.44 | 300 |
| 11:56 AM | $44.48 | Down $ -0.02 | $44.48 | $44.48 | 200 |
| 11:55 AM | $44.50 | Down $ -0.12 | $44.64 | $44.50 | 2,000 |
| 11:53 AM | $44.62 | Up $0.00 | $44.62 | $44.62 | 200 |
| 11:53 AM | $44.62 | Up $0.00 | $44.62 | $44.62 | 0 |
| 11:52 AM | $44.62 | Down $ -0.06 | $44.66 | $44.62 | 800 |
| 11:51 AM | $44.68 | Down $ -0.07 | $44.73 | $44.68 | 1,600 |
| 11:50 AM | $44.75 | Up $0.17 | $44.75 | $44.63 | 3,500 |
| 11:49 AM | $44.58 | Down $ -0.04 | $44.61 | $44.58 | 600 |
| 11:48 AM | $44.62 | Up $0.05 | $44.62 | $44.59 | 2,200 |
| 11:47 AM | $44.57 | Down $ -0.06 | $44.59 | $44.55 | 1,700 |
| 11:46 AM | $44.63 | Up $0.03 | $44.67 | $44.60 | 2,200 |
| 11:45 AM | $44.60 | Up $0.13 | $44.60 | $44.48 | 3,900 |
| 11:44 AM | $44.47 | Up $0.00 | $44.47 | $44.44 | 700 |
| 11:43 AM | $44.47 | Up $0.00 | $44.47 | $44.46 | 800 |
| 11:42 AM | $44.47 | Down $ -0.07 | $44.52 | $44.46 | 900 |
| 11:41 AM | $44.54 | Up $0.06 | $44.55 | $44.52 | 3,500 |
| 11:40 AM | $44.48 | Down $ -0.14 | $44.57 | $44.48 | 2,200 |
| 11:39 AM | $44.62 | Down $ -0.04 | $44.71 | $44.60 | 2,700 |
| 11:38 AM | $44.66 | Up $0.10 | $44.66 | $44.50 | 3,200 |
| 11:36 AM | $44.56 | Down $ -0.06 | $44.61 | $44.51 | 4,400 |
| 11:36 AM | $44.56 | Up $0.00 | $44.61 | $44.51 | 0 |
| 11:35 AM | $44.62 | Up $0.00 | $44.62 | $44.57 | 2,900 |
| 11:34 AM | $44.62 | Up $0.05 | $44.62 | $44.61 | 300 |
| 11:33 AM | $44.57 | Up $0.02 | $44.60 | $44.54 | 2,300 |
| 11:32 AM | $44.55 | Up $0.13 | $44.55 | $44.45 | 2,600 |
| 11:31 AM | $44.42 | Up $0.06 | $44.42 | $44.39 | 400 |
| 11:30 AM | $44.36 | Up $0.05 | $44.39 | $44.34 | 3,700 |
| 11:29 AM | $44.31 | Down $ -0.01 | $44.32 | $44.29 | 1,200 |
| 11:28 AM | $44.32 | Up $0.07 | $44.32 | $44.25 | 1,800 |
| 11:27 AM | $44.25 | Up $0.12 | $44.25 | $44.13 | 2,300 |
| 11:26 AM | $44.13 | Up $0.03 | $44.13 | $44.10 | 800 |
| 11:25 AM | $44.10 | Down $ -0.01 | $44.10 | $44.06 | 1,000 |
| 11:24 AM | $44.11 | Down $ -0.03 | $44.12 | $44.11 | 200 |
| 11:23 AM | $44.14 | Down $ -0.03 | $44.17 | $44.11 | 900 |
| 11:22 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 200 |
| 11:21 AM | $44.17 | Up $0.02 | $44.17 | $44.17 | 200 |
| 11:20 AM | $44.15 | Up $0.08 | $44.15 | $44.07 | 1,700 |
| 11:19 AM | $44.07 | Up $0.00 | $44.07 | $44.07 | 100 |
| 11:17 AM | $44.07 | Down $ -0.05 | $44.07 | $44.07 | 100 |
| 11:17 AM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 11:15 AM | $44.12 | Down $ -0.06 | $44.12 | $44.12 | 100 |
| 11:15 AM | $44.12 | Up $0.00 | $44.12 | $44.12 | 0 |
| 11:14 AM | $44.18 | Up $0.08 | $44.18 | $44.11 | 400 |
| 11:13 AM | $44.10 | Up $0.05 | $44.10 | $44.01 | 1,700 |
| 11:12 AM | $44.05 | Down $ -0.07 | $44.14 | $44.00 | 1,600 |
| 11:11 AM | $44.12 | Down $ -0.04 | $44.13 | $44.12 | 800 |
| 11:10 AM | $44.16 | Up $0.01 | $44.16 | $44.16 | 400 |
| 11:08 AM | $44.15 | Up $0.05 | $44.15 | $44.10 | 900 |
| 11:08 AM | $44.15 | Up $0.00 | $44.15 | $44.10 | 0 |
| 11:06 AM | $44.10 | Up $0.01 | $44.10 | $44.06 | 1,200 |
| 11:06 AM | $44.10 | Up $0.00 | $44.10 | $44.06 | 0 |
| 11:05 AM | $44.09 | Down $ -0.03 | $44.10 | $44.09 | 600 |
| 11:04 AM | $44.12 | Up $0.03 | $44.12 | $44.12 | 100 |
| 11:03 AM | $44.09 | Down $ -0.01 | $44.10 | $44.05 | 600 |
| 11:02 AM | $44.11 | Up $0.06 | $44.11 | $44.04 | 1,100 |
| 11:01 AM | $44.04 | Up $0.09 | $44.04 | $43.91 | 6,300 |
| 11:00 AM | $43.95 | Up $0.07 | $43.95 | $43.89 | 3,100 |
| 10:59 AM | $43.88 | Up $0.03 | $43.88 | $43.85 | 800 |
| 10:58 AM | $43.85 | Down $ -0.04 | $43.85 | $43.85 | 100 |
| 10:57 AM | $43.89 | Up $0.04 | $43.90 | $43.89 | 700 |
| 10:56 AM | $43.85 | Up $0.11 | $43.85 | $43.75 | 5,200 |
| 10:54 AM | $43.75 | Down $ -0.01 | $43.75 | $43.75 | 10,900 |
| 10:54 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:53 AM | $43.75 | Up $0.03 | $43.75 | $43.74 | 1,000 |
| 10:52 AM | $43.72 | Up $0.02 | $43.72 | $43.70 | 700 |
| 10:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 100 |
| 10:50 AM | $43.70 | Down $ -0.01 | $43.70 | $43.67 | 700 |
| 10:49 AM | $43.71 | Up $0.01 | $43.75 | $43.67 | 4,500 |
| 10:48 AM | $43.70 | Up $0.01 | $43.70 | $43.69 | 300 |
| 10:46 AM | $43.69 | Down $ -0.01 | $43.69 | $43.69 | 400 |
| 10:46 AM | $43.69 | Up $0.00 | $43.69 | $43.69 | 0 |
| 10:43 AM | $43.70 | Down $ -0.01 | $43.70 | $43.70 | 100 |
| 10:43 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:43 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:42 AM | $43.71 | Down $ -0.05 | $43.78 | $43.71 | 200 |
| 10:41 AM | $43.76 | Up $0.01 | $43.76 | $43.75 | 400 |
| 10:40 AM | $43.75 | Up $0.09 | $43.75 | $43.69 | 1,200 |
| 10:38 AM | $43.66 | Up $0.03 | $43.66 | $43.66 | 100 |
| 10:38 AM | $43.66 | Up $0.00 | $43.66 | $43.66 | 0 |
| 10:37 AM | $43.63 | Up $0.03 | $43.63 | $43.63 | 100 |
| 10:36 AM | $43.60 | Up $0.02 | $43.60 | $43.59 | 900 |
| 10:35 AM | $43.58 | Up $0.05 | $43.58 | $43.53 | 1,300 |
| 10:33 AM | $43.53 | Up $0.01 | $43.53 | $43.53 | 100 |
| 10:33 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 10:31 AM | $43.52 | Up $0.02 | $43.52 | $43.52 | 300 |
| 10:31 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 10:30 AM | $43.50 | Down $ -0.02 | $43.50 | $43.50 | 400 |
| 10:29 AM | $43.52 | Down $ -0.05 | $43.58 | $43.52 | 400 |
| 10:28 AM | $43.57 | Down $ -0.02 | $43.62 | $43.54 | 800 |
| 10:27 AM | $43.59 | Up $0.16 | $43.59 | $43.48 | 3,000 |
| 10:26 AM | $43.43 | Up $0.00 | $43.44 | $43.43 | 200 |
| 10:25 AM | $43.43 | Down $ -0.06 | $43.43 | $43.43 | 100 |
| 10:24 AM | $43.49 | Up $0.06 | $43.49 | $43.45 | 500 |
| 10:23 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 100 |
| 10:22 AM | $43.43 | Down $ -0.05 | $43.48 | $43.42 | 600 |
| 10:20 AM | $43.48 | Down $ -0.02 | $43.49 | $43.47 | 600 |
| 10:20 AM | $43.48 | Up $0.00 | $43.49 | $43.47 | 0 |
| 10:19 AM | $43.50 | Up $0.05 | $43.50 | $43.42 | 2,400 |
| 10:18 AM | $43.45 | Down $ -0.04 | $43.47 | $43.43 | 500 |
| 10:15 AM | $43.49 | Up $0.01 | $43.49 | $43.49 | 200 |
| 10:15 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 10:15 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 10:13 AM | $43.48 | Up $0.02 | $43.48 | $43.48 | 100 |
| 10:13 AM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 10:12 AM | $43.46 | Down $ -0.09 | $43.53 | $43.46 | 1,000 |
| 10:11 AM | $43.55 | Up $0.06 | $43.55 | $43.45 | 1,500 |
| 10:09 AM | $43.49 | Up $0.02 | $43.49 | $43.46 | 200 |
| 10:09 AM | $43.49 | Up $0.00 | $43.49 | $43.46 | 0 |
| 10:08 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 400 |
| 10:06 AM | $43.47 | Down $ -0.08 | $43.51 | $43.47 | 800 |
| 10:06 AM | $43.47 | Up $0.00 | $43.51 | $43.47 | 0 |
| 10:05 AM | $43.55 | Down $ -0.07 | $43.59 | $43.55 | 200 |
| 10:04 AM | $43.62 | Up $0.00 | $43.68 | $43.62 | 500 |
| 10:03 AM | $43.62 | Up $0.09 | $43.62 | $43.54 | 2,500 |
| 10:02 AM | $43.53 | Up $0.06 | $43.53 | $43.50 | 400 |
| 10:01 AM | $43.47 | Up $0.00 | $43.47 | $43.41 | 600 |
| 10:00 AM | $43.47 | Down $ -0.05 | $43.49 | $43.43 | 700 |
| 09:59 AM | $43.52 | Down $ -0.07 | $43.59 | $43.51 | 2,300 |
| 09:58 AM | $43.59 | Up $0.01 | $43.61 | $43.59 | 700 |
| 09:56 AM | $43.58 | Down $ -0.07 | $43.62 | $43.58 | 800 |
| 09:56 AM | $43.58 | Up $0.00 | $43.62 | $43.58 | 0 |
| 09:55 AM | $43.65 | Up $0.05 | $43.65 | $43.64 | 200 |
| 09:54 AM | $43.60 | Up $0.07 | $43.60 | $43.57 | 400 |
| 09:53 AM | $43.53 | Up $0.14 | $43.53 | $43.40 | 1,900 |
| 09:52 AM | $43.39 | Down $ -0.01 | $43.42 | $43.38 | 500 |
| 09:51 AM | $43.40 | Down $ -0.04 | $43.40 | $43.37 | 300 |
| 09:50 AM | $43.44 | Up $0.17 | $43.44 | $43.32 | 2,100 |
| 09:49 AM | $43.27 | Up $0.08 | $43.28 | $43.24 | 1,000 |
| 09:48 AM | $43.19 | Up $0.14 | $43.19 | $43.08 | 2,500 |
| 09:46 AM | $43.05 | Down $ -0.13 | $43.14 | $43.05 | 400 |
| 09:46 AM | $43.05 | Up $0.00 | $43.14 | $43.05 | 0 |
| 09:45 AM | $43.18 | Down $ -0.10 | $43.27 | $43.18 | 1,500 |
| 09:44 AM | $43.28 | Down $ -0.10 | $43.36 | $43.28 | 600 |
| 09:43 AM | $43.38 | Up $0.05 | $43.38 | $43.34 | 200 |
| 09:42 AM | $43.33 | Up $0.21 | $43.33 | $43.15 | 1,100 |
| 09:40 AM | $43.12 | Up $0.06 | $43.15 | $43.06 | 1,200 |
| 09:40 AM | $43.12 | Up $0.00 | $43.15 | $43.06 | 0 |
| 09:36 AM | $43.06 | Up $0.20 | $43.06 | $43.06 | 100 |
| 09:36 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 09:36 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 09:36 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 09:35 AM | $42.86 | Up $0.00 | $42.87 | $42.86 | 600 |
| 09:30 AM | $42.86 | Down $ -0.12 | $42.98 | $42.86 | 3,700 |
| 09:30 AM | $42.86 | Up $0.00 | $42.98 | $42.86 | 0 |
| 09:30 AM | $42.86 | Up $0.00 | $42.98 | $42.86 | 0 |
| 09:30 AM | $42.86 | Up $0.00 | $42.98 | $42.86 | 0 |
| 09:30 AM | $42.86 | Up $0.00 | $42.98 | $42.86 | 0 |
| Previous close | $42.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $45.09 | $44.43 | $45.42 | $44.39 | 455,800 |
| 14/08/2025 | $42.98 | $42.78 | $43.20 | $42.69 | 761,000 |
| 13/08/2025 | $43.51 | $43.41 | $43.63 | $42.97 | 255,100 |
| 12/08/2025 | $43.27 | $43.40 | $43.48 | $42.97 | 253,000 |
| 11/08/2025 | $42.07 | $42.03 | $42.08 | $41.62 | 254,400 |
| 08/08/2025 | $42.09 | $43.02 | $43.16 | $42.00 | 394,600 |
| 07/08/2025 | $44.46 | $46.02 | $46.09 | $44.41 | 409,500 |
| 06/08/2025 | $46.18 | $44.81 | $46.21 | $44.64 | 438,300 |
| 05/08/2025 | $44.55 | $45.11 | $45.38 | $44.40 | 487,900 |
| 01/08/2025 | $45.93 | $44.92 | $46.00 | $44.48 | 517,800 |
| 31/07/2025 | $38.80 | $39.04 | $39.04 | $38.43 | 280,700 |
| 30/07/2025 | $39.78 | $39.40 | $39.86 | $39.21 | 196,500 |
| 29/07/2025 | $39.74 | $38.96 | $39.90 | $38.77 | 271,700 |
| 28/07/2025 | $39.84 | $40.11 | $40.24 | $39.33 | 325,900 |
| 25/07/2025 | $41.04 | $40.61 | $41.19 | $40.53 | 205,700 |
| 24/07/2025 | $40.64 | $40.55 | $40.84 | $40.11 | 236,500 |
| 23/07/2025 | $41.25 | $41.73 | $41.83 | $41.00 | 370,900 |
| 22/07/2025 | $41.32 | $42.14 | $42.14 | $41.16 | 373,200 |
| 21/07/2025 | $43.25 | $43.25 | $43.25 | $43.25 | 10,600 |
| 16/07/2025 | $40.69 | $39.86 | $40.90 | $39.84 | 225,100 |
| 15/07/2025 | $39.31 | $39.38 | $39.63 | $39.09 | 188,100 |
| 14/07/2025 | $39.37 | $39.30 | $39.42 | $38.95 | 255,900 |
| 11/07/2025 | $38.99 | $38.76 | $39.44 | $38.60 | 288,300 |
| 10/07/2025 | $39.82 | $39.73 | $40.27 | $39.53 | 406,500 |
| 09/07/2025 | $39.12 | $38.80 | $39.36 | $38.56 | 436,700 |
| 08/07/2025 | $38.49 | $37.92 | $38.57 | $37.71 | 313,100 |
| 07/07/2025 | $37.29 | $37.72 | $37.85 | $37.25 | 481,600 |
| 04/07/2025 | $37.17 | $37.00 | $37.27 | $36.71 | 110,700 |
| 03/07/2025 | $36.75 | $36.24 | $37.03 | $36.10 | 387,200 |
| 02/07/2025 | $36.23 | $36.45 | $36.59 | $36.09 | 533,900 |
Graphs are not available, please refer to the detailed table