Find a quote
MDA SPACE LTD
59.11 Up 3.50 (5.92 %)
Delayed : 2026/06/19 17:40:00
- Previous close $55.61
- Opening $55.97
- Today High $59.20
- Today Low $55.89
- Price Bid $58.73
- Price Ask $58.73
- 52 Weeks High $67.90
- 52 Weeks Low $21.14
- Size Bid 2
- Size Ask 12
- Volume 2,000,676
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.11 | Down $ -0.09 | $59.11 | $59.11 | 896,800 |
| 03:59 PM | $59.20 | Up $0.29 | $59.20 | $58.79 | 78,100 |
| 03:58 PM | $58.91 | Down $ -0.01 | $58.96 | $58.91 | 10,700 |
| 03:57 PM | $58.92 | Down $ -0.01 | $58.92 | $58.90 | 12,600 |
| 03:56 PM | $58.93 | Up $0.07 | $58.99 | $58.87 | 10,600 |
| 03:55 PM | $58.86 | Up $0.09 | $58.87 | $58.74 | 8,800 |
| 03:54 PM | $58.77 | Up $0.01 | $58.77 | $58.74 | 6,000 |
| 03:53 PM | $58.76 | Up $0.01 | $58.77 | $58.72 | 2,300 |
| 03:52 PM | $58.75 | Up $0.00 | $58.75 | $58.73 | 2,300 |
| 03:51 PM | $58.75 | Up $0.01 | $58.77 | $58.72 | 5,200 |
| 03:50 PM | $58.74 | Up $0.21 | $58.90 | $58.55 | 16,400 |
| 03:49 PM | $58.53 | Down $ -0.02 | $58.58 | $58.53 | 5,500 |
| 03:48 PM | $58.55 | Up $0.00 | $58.58 | $58.53 | 1,200 |
| 03:47 PM | $58.55 | Down $ -0.05 | $58.60 | $58.51 | 4,600 |
| 03:46 PM | $58.60 | Down $ -0.06 | $58.73 | $58.60 | 4,700 |
| 03:45 PM | $58.66 | Down $ -0.02 | $58.67 | $58.66 | 300 |
| 03:44 PM | $58.68 | Down $ -0.04 | $58.78 | $58.68 | 7,700 |
| 03:43 PM | $58.72 | Down $ -0.03 | $58.76 | $58.70 | 3,400 |
| 03:42 PM | $58.75 | Down $ -0.03 | $58.75 | $58.75 | 100 |
| 03:41 PM | $58.78 | Down $ -0.06 | $58.94 | $58.78 | 7,000 |
| 03:40 PM | $58.84 | Up $0.04 | $58.84 | $58.80 | 700 |
| 03:39 PM | $58.80 | Up $0.07 | $58.80 | $58.74 | 700 |
| 03:38 PM | $58.73 | Down $ -0.19 | $58.90 | $58.73 | 4,700 |
| 03:37 PM | $58.92 | Up $0.08 | $58.92 | $58.86 | 2,600 |
| 03:36 PM | $58.84 | Up $0.20 | $58.88 | $58.67 | 10,000 |
| 03:35 PM | $58.64 | Up $0.12 | $58.67 | $58.51 | 15,000 |
| 03:34 PM | $58.52 | Up $0.20 | $58.53 | $58.37 | 5,100 |
| 03:33 PM | $58.32 | Down $ -0.06 | $58.39 | $58.32 | 2,900 |
| 03:32 PM | $58.38 | Up $0.03 | $58.38 | $58.35 | 600 |
| 03:31 PM | $58.35 | Up $0.02 | $58.35 | $58.30 | 4,800 |
| 03:30 PM | $58.33 | Up $0.11 | $58.33 | $58.22 | 3,100 |
| 03:29 PM | $58.22 | Down $ -0.02 | $58.22 | $58.20 | 600 |
| 03:28 PM | $58.24 | Up $0.03 | $58.24 | $58.24 | 400 |
| 03:27 PM | $58.21 | Up $0.03 | $58.21 | $58.18 | 400 |
| 03:26 PM | $58.18 | Up $0.01 | $58.24 | $58.18 | 4,900 |
| 03:25 PM | $58.17 | Up $0.02 | $58.17 | $58.15 | 900 |
| 03:23 PM | $58.15 | Up $0.01 | $58.15 | $58.10 | 700 |
| 03:23 PM | $58.15 | Up $0.00 | $58.15 | $58.10 | 0 |
| 03:22 PM | $58.14 | Up $0.05 | $58.14 | $58.10 | 1,300 |
| 03:21 PM | $58.09 | Down $ -0.01 | $58.09 | $58.04 | 2,300 |
| 03:20 PM | $58.10 | Up $0.03 | $58.10 | $58.08 | 300 |
| 03:19 PM | $58.07 | Up $0.11 | $58.07 | $58.02 | 2,200 |
| 03:18 PM | $57.96 | Down $ -0.06 | $58.00 | $57.96 | 900 |
| 03:16 PM | $58.02 | Up $0.03 | $58.02 | $58.00 | 300 |
| 03:16 PM | $58.02 | Up $0.00 | $58.02 | $58.00 | 0 |
| 03:15 PM | $57.99 | Up $0.01 | $58.00 | $57.99 | 200 |
| 03:14 PM | $57.98 | Up $0.02 | $57.98 | $57.97 | 200 |
| 03:13 PM | $57.96 | Up $0.05 | $57.96 | $57.92 | 900 |
| 03:12 PM | $57.91 | Up $0.00 | $57.91 | $57.91 | 100 |
| 03:11 PM | $57.91 | Down $ -0.08 | $57.95 | $57.88 | 6,900 |
| 03:10 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 100 |
| 03:09 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 300 |
| 03:08 PM | $57.99 | Down $ -0.01 | $57.99 | $57.97 | 1,300 |
| 03:07 PM | $58.00 | Down $ -0.02 | $58.01 | $58.00 | 500 |
| 03:06 PM | $58.02 | Up $0.01 | $58.02 | $58.02 | 100 |
| 03:05 PM | $58.01 | Up $0.03 | $58.01 | $57.99 | 500 |
| 03:04 PM | $57.98 | Up $0.01 | $58.01 | $57.98 | 1,300 |
| 03:03 PM | $57.97 | Down $ -0.11 | $58.08 | $57.97 | 3,300 |
| 03:02 PM | $58.08 | Up $0.03 | $58.08 | $58.04 | 500 |
| 03:00 PM | $58.05 | Down $ -0.06 | $58.14 | $58.04 | 1,700 |
| 03:00 PM | $58.05 | Up $0.00 | $58.14 | $58.04 | 0 |
| 02:58 PM | $58.11 | Up $0.02 | $58.15 | $58.09 | 3,000 |
| 02:58 PM | $58.11 | Up $0.00 | $58.15 | $58.09 | 0 |
| 02:56 PM | $58.09 | Up $0.00 | $58.12 | $58.09 | 400 |
| 02:56 PM | $58.09 | Up $0.00 | $58.12 | $58.09 | 0 |
| 02:55 PM | $58.09 | Up $0.01 | $58.09 | $58.05 | 1,000 |
| 02:54 PM | $58.08 | Up $0.03 | $58.08 | $58.07 | 300 |
| 02:53 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 100 |
| 02:52 PM | $58.05 | Up $0.07 | $58.05 | $57.99 | 1,700 |
| 02:51 PM | $57.98 | Down $ -0.01 | $57.98 | $57.97 | 500 |
| 02:50 PM | $57.99 | Up $0.03 | $57.99 | $57.96 | 500 |
| 02:49 PM | $57.96 | Up $0.00 | $57.97 | $57.93 | 1,300 |
| 02:48 PM | $57.96 | Up $0.09 | $57.96 | $57.87 | 1,000 |
| 02:47 PM | $57.87 | Down $ -0.12 | $57.93 | $57.83 | 1,300 |
| 02:46 PM | $57.99 | Down $ -0.01 | $58.00 | $57.99 | 400 |
| 02:45 PM | $58.00 | Up $0.00 | $58.04 | $57.97 | 2,700 |
| 02:44 PM | $58.00 | Down $ -0.02 | $58.00 | $57.99 | 1,200 |
| 02:43 PM | $58.02 | Down $ -0.07 | $58.10 | $57.80 | 10,800 |
| 02:42 PM | $58.09 | Down $ -0.09 | $58.11 | $58.09 | 500 |
| 02:39 PM | $58.18 | Down $ -0.03 | $58.18 | $58.15 | 1,400 |
| 02:39 PM | $58.18 | Up $0.00 | $58.18 | $58.15 | 0 |
| 02:39 PM | $58.18 | Up $0.00 | $58.18 | $58.15 | 0 |
| 02:38 PM | $58.21 | Down $ -0.03 | $58.23 | $58.21 | 500 |
| 02:37 PM | $58.24 | Up $0.02 | $58.24 | $58.23 | 400 |
| 02:36 PM | $58.22 | Up $0.00 | $58.23 | $58.22 | 900 |
| 02:35 PM | $58.22 | Up $0.01 | $58.24 | $58.21 | 1,100 |
| 02:34 PM | $58.21 | Down $ -0.05 | $58.26 | $58.21 | 2,000 |
| 02:33 PM | $58.26 | Down $ -0.05 | $58.28 | $58.24 | 1,900 |
| 02:32 PM | $58.31 | Down $ -0.01 | $58.31 | $58.31 | 100 |
| 02:31 PM | $58.32 | Up $0.02 | $58.32 | $58.32 | 200 |
| 02:30 PM | $58.30 | Down $ -0.07 | $58.33 | $58.30 | 1,100 |
| 02:27 PM | $58.37 | Up $0.01 | $58.37 | $58.36 | 700 |
| 02:27 PM | $58.37 | Up $0.00 | $58.37 | $58.36 | 0 |
| 02:27 PM | $58.37 | Up $0.00 | $58.37 | $58.36 | 0 |
| 02:25 PM | $58.36 | Up $0.03 | $58.36 | $58.34 | 700 |
| 02:25 PM | $58.36 | Up $0.00 | $58.36 | $58.34 | 0 |
| 02:24 PM | $58.33 | Down $ -0.01 | $58.33 | $58.33 | 300 |
| 02:23 PM | $58.34 | Down $ -0.01 | $58.35 | $58.34 | 400 |
| 02:22 PM | $58.35 | Down $ -0.03 | $58.35 | $58.35 | 1,000 |
| 02:21 PM | $58.38 | Up $0.02 | $58.38 | $58.35 | 800 |
| 02:20 PM | $58.36 | Down $ -0.08 | $58.40 | $58.36 | 4,100 |
| 02:19 PM | $58.44 | Down $ -0.08 | $58.57 | $58.44 | 1,700 |
| 02:18 PM | $58.52 | Down $ -0.04 | $58.52 | $58.52 | 300 |
| 02:17 PM | $58.56 | Up $0.04 | $58.56 | $58.55 | 400 |
| 02:16 PM | $58.52 | Up $0.06 | $58.56 | $58.45 | 16,100 |
| 02:15 PM | $58.46 | Down $ -0.04 | $58.50 | $58.46 | 4,000 |
| 02:14 PM | $58.50 | Down $ -0.01 | $58.55 | $58.50 | 1,500 |
| 02:12 PM | $58.51 | Down $ -0.04 | $58.56 | $58.51 | 200 |
| 02:12 PM | $58.51 | Up $0.00 | $58.56 | $58.51 | 0 |
| 02:11 PM | $58.55 | Up $0.00 | $58.55 | $58.54 | 400 |
| 02:10 PM | $58.55 | Up $0.06 | $58.55 | $58.53 | 12,500 |
| 02:09 PM | $58.49 | Down $ -0.04 | $58.50 | $58.46 | 1,400 |
| 02:08 PM | $58.53 | Up $0.02 | $58.53 | $58.53 | 200 |
| 02:07 PM | $58.51 | Down $ -0.03 | $58.52 | $58.47 | 1,000 |
| 02:06 PM | $58.54 | Up $0.03 | $58.54 | $58.52 | 400 |
| 02:05 PM | $58.51 | Up $0.04 | $58.51 | $58.45 | 800 |
| 02:04 PM | $58.47 | Down $ -0.07 | $58.55 | $58.47 | 600 |
| 02:03 PM | $58.54 | Up $0.09 | $58.55 | $58.51 | 1,000 |
| 02:02 PM | $58.45 | Up $0.03 | $58.57 | $58.43 | 14,300 |
| 02:01 PM | $58.42 | Up $0.22 | $58.44 | $58.20 | 7,400 |
| 02:00 PM | $58.20 | Up $0.07 | $58.21 | $58.16 | 2,400 |
| 01:59 PM | $58.13 | Up $0.14 | $58.14 | $57.92 | 3,600 |
| 01:58 PM | $57.99 | Up $0.08 | $57.99 | $57.95 | 400 |
| 01:56 PM | $57.91 | Down $ -0.01 | $57.98 | $57.91 | 800 |
| 01:56 PM | $57.91 | Up $0.00 | $57.98 | $57.91 | 0 |
| 01:55 PM | $57.92 | Up $0.04 | $57.92 | $57.91 | 200 |
| 01:54 PM | $57.88 | Down $ -0.07 | $57.88 | $57.85 | 300 |
| 01:52 PM | $57.95 | Up $0.01 | $57.95 | $57.95 | 100 |
| 01:52 PM | $57.95 | Up $0.00 | $57.95 | $57.95 | 0 |
| 01:51 PM | $57.94 | Down $ -0.03 | $57.94 | $57.92 | 200 |
| 01:50 PM | $57.97 | Up $0.06 | $57.97 | $57.97 | 200 |
| 01:49 PM | $57.91 | Down $ -0.04 | $57.91 | $57.91 | 200 |
| 01:46 PM | $57.95 | Down $ -0.04 | $57.98 | $57.95 | 600 |
| 01:46 PM | $57.95 | Up $0.00 | $57.98 | $57.95 | 0 |
| 01:46 PM | $57.95 | Up $0.00 | $57.98 | $57.95 | 0 |
| 01:45 PM | $57.99 | Up $0.02 | $58.04 | $57.99 | 1,000 |
| 01:44 PM | $57.97 | Down $ -0.05 | $58.02 | $57.97 | 300 |
| 01:42 PM | $58.02 | Up $0.04 | $58.04 | $58.02 | 500 |
| 01:42 PM | $58.02 | Up $0.00 | $58.04 | $58.02 | 0 |
| 01:41 PM | $57.98 | Down $ -0.10 | $58.11 | $57.98 | 500 |
| 01:39 PM | $58.08 | Down $ -0.04 | $58.08 | $58.08 | 100 |
| 01:39 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 0 |
| 01:38 PM | $58.12 | Down $ -0.05 | $58.12 | $58.10 | 1,100 |
| 01:36 PM | $58.17 | Up $0.00 | $58.17 | $58.17 | 100 |
| 01:36 PM | $58.17 | Up $0.00 | $58.17 | $58.17 | 0 |
| 01:35 PM | $58.17 | Up $0.13 | $58.20 | $58.10 | 2,800 |
| 01:34 PM | $58.04 | Up $0.02 | $58.04 | $57.93 | 1,600 |
| 01:33 PM | $58.02 | Down $ -0.06 | $58.02 | $58.02 | 300 |
| 01:32 PM | $58.08 | Up $0.08 | $58.08 | $58.05 | 600 |
| 01:31 PM | $58.00 | Up $0.15 | $58.00 | $57.93 | 2,500 |
| 01:30 PM | $57.85 | Up $0.10 | $57.85 | $57.69 | 1,600 |
| 01:28 PM | $57.75 | Up $0.00 | $57.76 | $57.75 | 1,100 |
| 01:28 PM | $57.75 | Up $0.00 | $57.76 | $57.75 | 0 |
| 01:27 PM | $57.75 | Up $0.09 | $57.75 | $57.65 | 500 |
| 01:26 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 100 |
| 01:25 PM | $57.66 | Down $ -0.04 | $57.71 | $57.66 | 500 |
| 01:24 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 01:23 PM | $57.70 | Up $0.01 | $57.70 | $57.70 | 300 |
| 01:22 PM | $57.69 | Up $0.06 | $57.70 | $57.64 | 800 |
| 01:21 PM | $57.63 | Down $ -0.03 | $57.70 | $57.60 | 2,500 |
| 01:20 PM | $57.66 | Up $0.02 | $57.66 | $57.65 | 200 |
| 01:19 PM | $57.64 | Up $0.01 | $57.65 | $57.64 | 500 |
| 01:18 PM | $57.63 | Up $0.01 | $57.68 | $57.63 | 600 |
| 01:16 PM | $57.62 | Up $0.03 | $57.62 | $57.61 | 200 |
| 01:16 PM | $57.62 | Up $0.00 | $57.62 | $57.61 | 0 |
| 01:15 PM | $57.59 | Down $ -0.07 | $57.63 | $57.59 | 500 |
| 01:14 PM | $57.66 | Up $0.00 | $57.66 | $57.65 | 1,000 |
| 01:13 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 100 |
| 01:12 PM | $57.66 | Down $ -0.04 | $57.72 | $57.66 | 400 |
| 01:11 PM | $57.70 | Up $0.23 | $57.73 | $57.47 | 2,400 |
| 01:10 PM | $57.47 | Down $ -0.18 | $57.60 | $57.43 | 3,700 |
| 01:09 PM | $57.65 | Down $ -0.02 | $57.65 | $57.58 | 800 |
| 01:08 PM | $57.67 | Up $0.01 | $57.70 | $57.60 | 3,300 |
| 01:07 PM | $57.66 | Down $ -0.17 | $57.75 | $57.62 | 2,500 |
| 01:06 PM | $57.83 | Up $0.04 | $57.83 | $57.83 | 300 |
| 01:05 PM | $57.79 | Down $ -0.09 | $57.89 | $57.79 | 2,500 |
| 01:04 PM | $57.88 | Up $0.00 | $57.88 | $57.88 | 300 |
| 01:03 PM | $57.88 | Up $0.03 | $57.88 | $57.85 | 400 |
| 01:02 PM | $57.85 | Down $ -0.04 | $57.85 | $57.85 | 100 |
| 01:01 PM | $57.89 | Up $0.04 | $57.89 | $57.88 | 400 |
| 01:00 PM | $57.85 | Down $ -0.04 | $57.86 | $57.85 | 400 |
| 12:59 PM | $57.89 | Up $0.04 | $57.89 | $57.87 | 900 |
| 12:58 PM | $57.85 | Down $ -0.04 | $57.90 | $57.85 | 1,100 |
| 12:57 PM | $57.89 | Down $ -0.12 | $57.94 | $57.87 | 900 |
| 12:56 PM | $58.01 | Down $ -0.02 | $58.01 | $57.96 | 1,000 |
| 12:54 PM | $58.03 | Up $0.13 | $58.03 | $57.94 | 700 |
| 12:54 PM | $58.03 | Up $0.00 | $58.03 | $57.94 | 0 |
| 12:52 PM | $57.90 | Down $ -0.06 | $57.92 | $57.90 | 1,600 |
| 12:52 PM | $57.90 | Up $0.00 | $57.92 | $57.90 | 0 |
| 12:51 PM | $57.96 | Down $ -0.06 | $58.03 | $57.96 | 1,100 |
| 12:50 PM | $58.02 | Up $0.02 | $58.04 | $58.02 | 400 |
| 12:49 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 500 |
| 12:48 PM | $58.00 | Up $0.01 | $58.01 | $58.00 | 2,200 |
| 12:45 PM | $57.99 | Up $0.09 | $57.99 | $57.91 | 1,800 |
| 12:45 PM | $57.99 | Up $0.00 | $57.99 | $57.91 | 0 |
| 12:45 PM | $57.99 | Up $0.00 | $57.99 | $57.91 | 0 |
| 12:44 PM | $57.90 | Down $ -0.01 | $57.92 | $57.73 | 10,200 |
| 12:43 PM | $57.91 | Down $ -0.05 | $58.00 | $57.91 | 900 |
| 12:42 PM | $57.96 | Down $ -0.07 | $58.04 | $57.96 | 2,600 |
| 12:41 PM | $58.03 | Up $0.03 | $58.04 | $58.02 | 2,000 |
| 12:40 PM | $58.00 | Down $ -0.09 | $58.06 | $58.00 | 3,000 |
| 12:39 PM | $58.09 | Down $ -0.15 | $58.20 | $58.09 | 800 |
| 12:38 PM | $58.24 | Up $0.04 | $58.24 | $58.22 | 500 |
| 12:37 PM | $58.20 | Down $ -0.01 | $58.20 | $58.19 | 900 |
| 12:36 PM | $58.21 | Up $0.02 | $58.21 | $58.19 | 200 |
| 12:35 PM | $58.19 | Up $0.04 | $58.20 | $58.06 | 2,600 |
| 12:33 PM | $58.15 | Down $ -0.05 | $58.16 | $58.12 | 1,100 |
| 12:33 PM | $58.15 | Up $0.00 | $58.16 | $58.12 | 0 |
| 12:32 PM | $58.20 | Up $0.09 | $58.20 | $58.14 | 4,800 |
| 12:31 PM | $58.11 | Up $0.00 | $58.11 | $58.10 | 700 |
| 12:30 PM | $58.11 | Up $0.08 | $58.11 | $58.03 | 2,600 |
| 12:29 PM | $58.03 | Up $0.03 | $58.03 | $58.00 | 200 |
| 12:28 PM | $58.00 | Up $0.08 | $58.00 | $57.94 | 700 |
| 12:27 PM | $57.92 | Down $ -0.04 | $57.98 | $57.92 | 400 |
| 12:26 PM | $57.96 | Up $0.18 | $58.00 | $57.80 | 5,000 |
| 12:25 PM | $57.78 | Down $ -0.04 | $57.79 | $57.78 | 600 |
| 12:24 PM | $57.82 | Up $0.02 | $57.83 | $57.79 | 7,800 |
| 12:23 PM | $57.80 | Up $0.05 | $57.80 | $57.78 | 700 |
| 12:22 PM | $57.75 | Up $0.03 | $57.75 | $57.68 | 2,100 |
| 12:21 PM | $57.72 | Up $0.03 | $57.72 | $57.60 | 2,500 |
| 12:20 PM | $57.69 | Down $ -0.10 | $57.83 | $57.69 | 3,500 |
| 12:19 PM | $57.79 | Down $ -0.02 | $57.80 | $57.71 | 500 |
| 12:18 PM | $57.81 | Down $ -0.07 | $57.81 | $57.81 | 200 |
| 12:17 PM | $57.88 | Up $0.03 | $57.88 | $57.86 | 600 |
| 12:16 PM | $57.85 | Down $ -0.18 | $58.00 | $57.85 | 1,500 |
| 12:15 PM | $58.03 | Down $ -0.02 | $58.08 | $58.03 | 1,600 |
| 12:14 PM | $58.05 | Up $0.05 | $58.05 | $58.00 | 800 |
| 12:13 PM | $58.00 | Down $ -0.03 | $58.08 | $58.00 | 3,200 |
| 12:12 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 600 |
| 12:11 PM | $58.03 | Down $ -0.03 | $58.03 | $58.03 | 800 |
| 12:10 PM | $58.06 | Up $0.01 | $58.06 | $58.04 | 500 |
| 12:09 PM | $58.05 | Up $0.04 | $58.05 | $58.05 | 200 |
| 12:08 PM | $58.01 | Down $ -0.03 | $58.01 | $57.96 | 4,200 |
| 12:07 PM | $58.04 | Up $0.02 | $58.04 | $58.04 | 100 |
| 12:06 PM | $58.02 | Up $0.07 | $58.02 | $57.96 | 1,400 |
| 12:05 PM | $57.95 | Up $0.18 | $57.95 | $57.79 | 2,000 |
| 12:04 PM | $57.77 | Up $0.04 | $57.77 | $57.73 | 1,600 |
| 12:03 PM | $57.73 | Down $ -0.01 | $57.73 | $57.73 | 200 |
| 12:02 PM | $57.74 | Up $0.01 | $57.74 | $57.73 | 200 |
| 12:01 PM | $57.73 | Up $0.04 | $57.73 | $57.71 | 1,100 |
| 12:00 PM | $57.69 | Down $ -0.01 | $57.69 | $57.69 | 100 |
| 11:59 AM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 1,000 |
| 11:58 AM | $57.70 | Up $0.00 | $57.70 | $57.65 | 1,500 |
| 11:57 AM | $57.70 | Up $0.05 | $57.70 | $57.65 | 1,500 |
| 11:56 AM | $57.65 | Up $0.03 | $57.67 | $57.60 | 1,200 |
| 11:55 AM | $57.62 | Down $ -0.01 | $57.63 | $57.55 | 5,600 |
| 11:54 AM | $57.63 | Down $ -0.05 | $57.67 | $57.63 | 1,100 |
| 11:53 AM | $57.68 | Down $ -0.01 | $57.68 | $57.67 | 400 |
| 11:52 AM | $57.69 | Up $0.02 | $57.69 | $57.68 | 500 |
| 11:51 AM | $57.67 | Up $0.00 | $57.67 | $57.65 | 300 |
| 11:50 AM | $57.67 | Down $ -0.02 | $57.67 | $57.65 | 300 |
| 11:49 AM | $57.69 | Up $0.03 | $57.69 | $57.69 | 300 |
| 11:47 AM | $57.66 | Down $ -0.02 | $57.69 | $57.66 | 400 |
| 11:47 AM | $57.66 | Up $0.00 | $57.69 | $57.66 | 0 |
| 11:46 AM | $57.68 | Up $0.07 | $57.68 | $57.63 | 1,100 |
| 11:45 AM | $57.61 | Up $0.01 | $57.62 | $57.59 | 900 |
| 11:44 AM | $57.60 | Up $0.00 | $57.62 | $57.59 | 8,100 |
| 11:43 AM | $57.60 | Up $0.01 | $57.61 | $57.59 | 800 |
| 11:42 AM | $57.59 | Down $ -0.01 | $57.60 | $57.59 | 200 |
| 11:41 AM | $57.60 | Up $0.04 | $57.60 | $57.58 | 600 |
| 11:40 AM | $57.56 | Down $ -0.09 | $57.65 | $57.56 | 900 |
| 11:39 AM | $57.66 | Down $0.00 | $57.66 | $57.66 | 100 |
| 11:38 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 100 |
| 11:37 AM | $57.66 | Up $0.01 | $57.66 | $57.66 | 100 |
| 11:36 AM | $57.65 | Up $0.02 | $57.65 | $57.61 | 800 |
| 11:35 AM | $57.63 | Up $0.02 | $57.63 | $57.54 | 4,700 |
| 11:33 AM | $57.61 | Down $ -0.04 | $57.61 | $57.58 | 400 |
| 11:33 AM | $57.61 | Up $0.00 | $57.61 | $57.58 | 0 |
| 11:32 AM | $57.65 | Up $0.00 | $57.75 | $57.65 | 2,200 |
| 11:31 AM | $57.65 | Down $ -0.06 | $57.65 | $57.61 | 1,000 |
| 11:30 AM | $57.71 | Up $0.09 | $57.71 | $57.64 | 500 |
| 11:29 AM | $57.62 | Up $0.01 | $57.62 | $57.59 | 200 |
| 11:28 AM | $57.61 | Up $0.05 | $57.64 | $57.56 | 1,500 |
| 11:27 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 100 |
| 11:26 AM | $57.56 | Up $0.01 | $57.56 | $57.54 | 300 |
| 11:25 AM | $57.56 | Down $ -0.02 | $57.61 | $57.52 | 1,000 |
| 11:24 AM | $57.57 | Up $0.04 | $57.57 | $57.57 | 100 |
| 11:23 AM | $57.53 | Up $0.05 | $57.53 | $57.53 | 100 |
| 11:22 AM | $57.49 | Down $ -0.13 | $57.61 | $57.49 | 1,700 |
| 11:21 AM | $57.62 | Up $0.11 | $57.62 | $57.40 | 8,100 |
| 11:20 AM | $57.51 | Up $0.00 | $57.51 | $57.38 | 3,500 |
| 11:19 AM | $57.51 | Down $ -0.06 | $57.56 | $57.50 | 3,800 |
| 11:18 AM | $57.57 | Down $ -0.16 | $57.75 | $57.57 | 1,800 |
| 11:17 AM | $57.73 | Down $ -0.01 | $57.76 | $57.73 | 700 |
| 11:16 AM | $57.74 | Up $0.03 | $57.74 | $57.67 | 700 |
| 11:15 AM | $57.71 | Down $ -0.09 | $57.81 | $57.71 | 1,700 |
| 11:14 AM | $57.81 | Up $0.01 | $57.82 | $57.81 | 500 |
| 11:13 AM | $57.80 | Up $0.00 | $57.85 | $57.80 | 1,100 |
| 11:12 AM | $57.80 | Up $0.00 | $57.82 | $57.80 | 1,200 |
| 11:11 AM | $57.80 | Down $ -0.06 | $57.83 | $57.80 | 500 |
| 11:10 AM | $57.86 | Up $0.00 | $57.87 | $57.82 | 3,500 |
| 11:09 AM | $57.86 | Up $0.00 | $57.87 | $57.86 | 200 |
| 11:08 AM | $57.86 | Up $0.03 | $57.86 | $57.86 | 100 |
| 11:07 AM | $57.83 | Up $0.01 | $57.83 | $57.82 | 200 |
| 11:06 AM | $57.82 | Up $0.05 | $57.82 | $57.78 | 800 |
| 11:05 AM | $57.77 | Up $0.04 | $57.77 | $57.75 | 3,000 |
| 11:04 AM | $57.73 | Up $0.05 | $57.84 | $57.67 | 2,500 |
| 11:03 AM | $57.68 | Up $0.04 | $57.68 | $57.65 | 700 |
| 11:02 AM | $57.64 | Up $0.06 | $57.64 | $57.59 | 900 |
| 11:01 AM | $57.58 | Down $ -0.02 | $57.60 | $57.58 | 300 |
| 11:00 AM | $57.60 | Up $0.04 | $57.66 | $57.56 | 6,500 |
| 10:59 AM | $57.56 | Down $ -0.05 | $57.64 | $57.52 | 2,800 |
| 10:58 AM | $57.62 | Down $ -0.13 | $57.74 | $57.62 | 1,100 |
| 10:57 AM | $57.75 | Up $0.06 | $57.77 | $57.67 | 4,000 |
| 10:56 AM | $57.69 | Down $ -0.06 | $57.71 | $57.67 | 1,000 |
| 10:55 AM | $57.75 | Up $0.02 | $57.75 | $57.74 | 500 |
| 10:54 AM | $57.73 | Down $ -0.05 | $57.74 | $57.72 | 600 |
| 10:53 AM | $57.78 | Down $ -0.07 | $57.84 | $57.71 | 4,100 |
| 10:52 AM | $57.85 | Down $ -0.05 | $57.90 | $57.85 | 1,500 |
| 10:50 AM | $57.90 | Up $0.05 | $57.93 | $57.89 | 1,200 |
| 10:50 AM | $57.90 | Up $0.00 | $57.93 | $57.89 | 0 |
| 10:49 AM | $57.85 | Down $ -0.01 | $57.87 | $57.85 | 1,300 |
| 10:48 AM | $57.86 | Down $ -0.06 | $57.94 | $57.83 | 1,200 |
| 10:47 AM | $57.92 | Up $0.04 | $57.92 | $57.66 | 10,700 |
| 10:46 AM | $57.88 | Down $ -0.17 | $58.02 | $57.88 | 7,600 |
| 10:45 AM | $58.05 | Up $0.20 | $58.05 | $57.87 | 3,300 |
| 10:44 AM | $57.85 | Up $0.05 | $57.85 | $57.77 | 400 |
| 10:43 AM | $57.80 | Down $ -0.16 | $57.93 | $57.80 | 1,000 |
| 10:42 AM | $57.96 | Up $0.16 | $57.96 | $57.84 | 700 |
| 10:41 AM | $57.80 | Down $ -0.18 | $57.99 | $57.80 | 1,900 |
| 10:40 AM | $57.98 | Up $0.03 | $57.98 | $57.98 | 100 |
| 10:39 AM | $57.95 | Down $ -0.10 | $58.06 | $57.89 | 1,500 |
| 10:38 AM | $58.05 | Up $0.06 | $58.05 | $57.97 | 1,100 |
| 10:37 AM | $57.99 | Down $ -0.26 | $58.30 | $57.98 | 3,600 |
| 10:36 AM | $58.25 | Up $0.10 | $58.25 | $58.18 | 800 |
| 10:35 AM | $58.15 | Down $ -0.03 | $58.16 | $58.15 | 200 |
| 10:34 AM | $58.18 | Up $0.08 | $58.20 | $58.10 | 1,600 |
| 10:33 AM | $58.10 | Up $0.10 | $58.12 | $57.91 | 8,300 |
| 10:32 AM | $58.00 | Up $0.09 | $58.00 | $57.92 | 2,500 |
| 10:31 AM | $57.91 | Up $0.04 | $57.91 | $57.89 | 1,500 |
| 10:30 AM | $57.87 | Down $ -0.13 | $57.98 | $57.87 | 800 |
| 10:29 AM | $58.00 | Down $ -0.19 | $58.20 | $57.90 | 37,000 |
| 10:28 AM | $58.19 | Up $0.03 | $58.20 | $58.16 | 600 |
| 10:27 AM | $58.16 | Down $ -0.02 | $58.22 | $58.15 | 700 |
| 10:26 AM | $58.18 | Down $ -0.17 | $58.29 | $58.07 | 2,300 |
| 10:25 AM | $58.35 | Up $0.03 | $58.35 | $58.28 | 2,000 |
| 10:24 AM | $58.32 | Up $0.34 | $58.32 | $58.01 | 7,500 |
| 10:23 AM | $57.98 | Down $ -0.06 | $58.04 | $57.98 | 1,900 |
| 10:22 AM | $58.04 | Down $ -0.01 | $58.09 | $58.02 | 1,200 |
| 10:21 AM | $58.05 | Up $0.07 | $58.09 | $57.89 | 2,300 |
| 10:20 AM | $57.98 | Up $0.02 | $57.98 | $57.84 | 2,600 |
| 10:19 AM | $57.96 | Down $ -0.06 | $58.08 | $57.94 | 2,100 |
| 10:18 AM | $58.02 | Up $0.02 | $58.05 | $58.00 | 2,800 |
| 10:16 AM | $58.00 | Down $ -0.07 | $58.04 | $57.98 | 1,900 |
| 10:16 AM | $58.00 | Up $0.00 | $58.04 | $57.98 | 0 |
| 10:15 AM | $58.07 | Down $ -0.14 | $58.25 | $58.07 | 9,600 |
| 10:14 AM | $58.21 | Up $0.18 | $58.21 | $58.07 | 1,700 |
| 10:13 AM | $58.03 | Up $0.11 | $58.03 | $57.89 | 400 |
| 10:12 AM | $57.92 | Down $ -0.24 | $58.13 | $57.92 | 5,500 |
| 10:11 AM | $58.16 | Up $0.23 | $58.17 | $58.02 | 700 |
| 10:10 AM | $57.93 | Down $ -0.06 | $58.01 | $57.87 | 16,200 |
| 10:09 AM | $57.99 | Down $ -0.14 | $58.15 | $57.98 | 2,100 |
| 10:08 AM | $58.13 | Down $ -0.21 | $58.25 | $58.10 | 2,300 |
| 10:07 AM | $58.34 | Up $0.04 | $58.34 | $58.23 | 2,200 |
| 10:06 AM | $58.30 | Up $0.20 | $58.30 | $58.16 | 2,600 |
| 10:05 AM | $58.10 | Up $0.19 | $58.10 | $57.95 | 1,000 |
| 10:04 AM | $57.91 | Down $ -0.12 | $58.02 | $57.85 | 7,000 |
| 10:03 AM | $58.03 | Up $0.00 | $58.05 | $57.96 | 4,100 |
| 10:02 AM | $58.03 | Up $0.11 | $58.03 | $57.90 | 1,700 |
| 10:01 AM | $57.92 | Down $ -0.14 | $58.05 | $57.91 | 1,100 |
| 10:00 AM | $58.06 | Down $ -0.06 | $58.16 | $57.84 | 7,100 |
| 09:59 AM | $58.12 | Down $ -0.04 | $58.17 | $58.12 | 700 |
| 09:58 AM | $58.16 | Down $ -0.06 | $58.33 | $58.15 | 34,500 |
| 09:57 AM | $58.22 | Down $ -0.16 | $58.34 | $58.22 | 2,300 |
| 09:56 AM | $58.38 | Down $ -0.10 | $58.49 | $58.35 | 1,300 |
| 09:55 AM | $58.48 | Down $ -0.03 | $58.54 | $58.48 | 1,300 |
| 09:54 AM | $58.51 | Up $0.04 | $58.51 | $58.41 | 8,100 |
| 09:53 AM | $58.47 | Up $0.00 | $58.51 | $58.44 | 1,200 |
| 09:52 AM | $58.47 | Up $0.06 | $58.54 | $58.43 | 3,400 |
| 09:51 AM | $58.41 | Up $0.02 | $58.47 | $58.37 | 1,700 |
| 09:50 AM | $58.39 | Down $ -0.05 | $58.48 | $58.29 | 1,800 |
| 09:49 AM | $58.44 | Up $0.04 | $58.54 | $58.31 | 14,800 |
| 09:48 AM | $58.40 | Up $0.20 | $58.40 | $58.21 | 7,200 |
| 09:47 AM | $58.20 | Up $0.18 | $58.25 | $58.07 | 8,000 |
| 09:46 AM | $58.02 | Up $0.06 | $58.07 | $57.92 | 2,700 |
| 09:45 AM | $57.96 | Down $ -0.08 | $57.99 | $57.80 | 10,500 |
| 09:44 AM | $58.04 | Up $0.18 | $58.04 | $57.83 | 4,100 |
| 09:43 AM | $57.86 | Down $ -0.01 | $57.87 | $57.80 | 2,700 |
| 09:42 AM | $57.87 | Down $ -0.11 | $58.04 | $57.83 | 3,800 |
| 09:41 AM | $57.98 | Up $0.28 | $58.11 | $57.70 | 18,100 |
| 09:40 AM | $57.70 | Up $0.00 | $57.73 | $57.37 | 3,700 |
| 09:39 AM | $57.70 | Down $ -0.15 | $58.06 | $57.70 | 4,100 |
| 09:38 AM | $57.85 | Down $ -0.22 | $58.04 | $57.85 | 800 |
| 09:37 AM | $58.07 | Up $0.11 | $58.07 | $57.95 | 9,900 |
| 09:36 AM | $57.96 | Up $0.26 | $58.00 | $57.64 | 10,400 |
| 09:35 AM | $57.70 | Down $ -0.24 | $58.02 | $57.70 | 10,600 |
| 09:34 AM | $57.94 | Up $0.83 | $57.94 | $57.02 | 60,700 |
| 09:33 AM | $57.11 | Up $0.76 | $57.13 | $56.12 | 21,600 |
| 09:32 AM | $56.35 | Up $0.36 | $56.35 | $56.03 | 4,400 |
| 09:31 AM | $55.99 | Down $ -0.74 | $56.69 | $55.99 | 3,200 |
| 09:30 AM | $56.73 | Up $1.12 | $56.74 | $55.89 | 26,000 |
| Previous close | $55.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2026 | $57.05 | $55.54 | $57.37 | $55.32 | 610,800 |
| 10/06/2026 | $52.63 | $53.00 | $53.90 | $52.35 | 437,800 |
| 09/06/2026 | $52.57 | $50.97 | $52.62 | $49.84 | 695,900 |
| 08/06/2026 | $54.01 | $53.91 | $54.41 | $53.42 | 781,700 |
| 05/06/2026 | $53.51 | $54.69 | $54.79 | $52.71 | 820,000 |
| 04/06/2026 | $57.05 | $56.19 | $57.73 | $56.19 | 572,300 |
| 03/06/2026 | $55.84 | $56.20 | $56.75 | $55.70 | 645,200 |
| 02/06/2026 | $59.33 | $59.24 | $60.54 | $58.40 | 698,700 |
| 01/06/2026 | $58.58 | $60.06 | $60.18 | $58.50 | 885,300 |
| 29/05/2026 | $61.48 | $62.07 | $63.26 | $60.89 | 1,737,700 |
| 28/05/2026 | $67.13 | $65.99 | $67.90 | $65.73 | 995,700 |
| 27/05/2026 | $64.10 | $64.83 | $64.95 | $63.24 | 951,500 |
| 26/05/2026 | $61.82 | $61.66 | $63.17 | $61.25 | 1,024,800 |
| 25/05/2026 | $58.93 | $58.88 | $59.28 | $58.40 | 432,700 |
| 22/05/2026 | $59.51 | $59.57 | $60.28 | $58.98 | 820,100 |
| 21/05/2026 | $56.62 | $57.07 | $57.47 | $56.29 | 538,500 |
| 20/05/2026 | $55.04 | $54.41 | $55.36 | $54.03 | 521,900 |
| 19/05/2026 | $53.46 | $53.03 | $54.10 | $52.87 | 589,700 |
| 15/05/2026 | $52.16 | $52.26 | $52.69 | $51.45 | 551,500 |
| 14/05/2026 | $53.79 | $53.57 | $54.40 | $53.46 | 626,800 |
| 13/05/2026 | $52.49 | $51.54 | $52.90 | $51.05 | 606,500 |
| 12/05/2026 | $51.18 | $49.50 | $51.27 | $49.30 | 781,300 |
| 11/05/2026 | $51.17 | $50.42 | $51.34 | $49.85 | 1,306,500 |
| 08/05/2026 | $47.26 | $47.20 | $47.75 | $46.19 | 563,100 |
Graphs are not available, please refer to the detailed table