Find a quote
META CDR (CAD HEDGED)
40.57 Down -0.32 (-0.79 %)
Delayed : 2025/10/29 15:11:31
- Previous close $40.89
- Opening $41.07
- Today High $41.24
- Today Low $40.37
- Price Bid $40.56
- Price Ask $40.56
- 52 Weeks High $43.44
- 52 Weeks Low $26.43
- Size Bid 3
- Size Ask 11
- Volume 417,447
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:11 PM | $40.56 | Up $0.02 | $40.58 | $40.56 | 1,200 |
| 03:10 PM | $40.54 | Up $0.00 | $40.54 | $40.54 | 100 |
| 03:09 PM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 100 |
| 03:07 PM | $40.55 | Up $0.02 | $40.55 | $40.54 | 200 |
| 03:07 PM | $40.55 | Up $0.00 | $40.55 | $40.54 | 0 |
| 03:06 PM | $40.53 | Up $0.07 | $40.53 | $40.53 | 100 |
| 03:05 PM | $40.46 | Up $0.06 | $40.46 | $40.41 | 1,300 |
| 03:04 PM | $40.40 | Down $ -0.02 | $40.42 | $40.39 | 2,700 |
| 03:03 PM | $40.42 | Down $ -0.04 | $40.45 | $40.42 | 700 |
| 03:02 PM | $40.46 | Down $ -0.03 | $40.46 | $40.45 | 500 |
| 03:01 PM | $40.49 | Down $ -0.03 | $40.49 | $40.49 | 400 |
| 03:00 PM | $40.52 | Up $0.05 | $40.53 | $40.52 | 400 |
| 02:59 PM | $40.47 | Down $ -0.04 | $40.49 | $40.47 | 500 |
| 02:58 PM | $40.51 | Up $0.01 | $40.51 | $40.51 | 100 |
| 02:57 PM | $40.50 | Up $0.05 | $40.50 | $40.48 | 200 |
| 02:56 PM | $40.45 | Down $ -0.10 | $40.50 | $40.45 | 800 |
| 02:55 PM | $40.55 | Up $0.06 | $40.55 | $40.55 | 200 |
| 02:54 PM | $40.49 | Up $0.00 | $40.52 | $40.48 | 1,500 |
| 02:53 PM | $40.49 | Up $0.01 | $40.54 | $40.49 | 1,400 |
| 02:52 PM | $40.48 | Down $ -0.03 | $40.51 | $40.48 | 1,900 |
| 02:51 PM | $40.51 | Down $ -0.05 | $40.53 | $40.49 | 1,300 |
| 02:50 PM | $40.56 | Up $0.11 | $40.56 | $40.56 | 100 |
| 02:48 PM | $40.45 | Up $0.04 | $40.45 | $40.39 | 800 |
| 02:48 PM | $40.45 | Up $0.00 | $40.45 | $40.39 | 0 |
| 02:47 PM | $40.41 | Up $0.03 | $40.46 | $40.41 | 1,000 |
| 02:46 PM | $40.38 | Down $ -0.03 | $40.41 | $40.38 | 2,700 |
| 02:45 PM | $40.41 | Up $0.04 | $40.44 | $40.41 | 1,200 |
| 02:44 PM | $40.37 | Down $ -0.06 | $40.40 | $40.37 | 2,200 |
| 02:43 PM | $40.43 | Up $0.03 | $40.43 | $40.37 | 2,400 |
| 02:42 PM | $40.40 | Down $ -0.03 | $40.43 | $40.40 | 1,700 |
| 02:41 PM | $40.43 | Down $ -0.05 | $40.48 | $40.40 | 6,700 |
| 02:40 PM | $40.48 | Up $0.01 | $40.48 | $40.44 | 800 |
| 02:39 PM | $40.47 | Down $ -0.05 | $40.51 | $40.45 | 5,500 |
| 02:38 PM | $40.52 | Down $ -0.01 | $40.56 | $40.52 | 1,300 |
| 02:37 PM | $40.53 | Down $ -0.04 | $40.60 | $40.53 | 5,200 |
| 02:36 PM | $40.57 | Down $ -0.07 | $40.63 | $40.57 | 5,900 |
| 02:35 PM | $40.64 | Down $ -0.08 | $40.73 | $40.64 | 4,700 |
| 02:34 PM | $40.72 | Down $ -0.01 | $40.75 | $40.72 | 1,200 |
| 02:33 PM | $40.73 | Up $0.07 | $40.73 | $40.70 | 3,400 |
| 02:32 PM | $40.66 | Down $ -0.01 | $40.66 | $40.66 | 400 |
| 02:30 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 800 |
| 02:30 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:28 PM | $40.67 | Up $0.02 | $40.67 | $40.67 | 500 |
| 02:28 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:26 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 100 |
| 02:26 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:25 PM | $40.66 | Up $0.02 | $40.66 | $40.65 | 300 |
| 02:24 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 500 |
| 02:22 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 2,500 |
| 02:22 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 02:20 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 400 |
| 02:20 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 02:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 400 |
| 02:18 PM | $40.63 | Up $0.02 | $40.64 | $40.62 | 800 |
| 02:17 PM | $40.61 | Up $0.03 | $40.61 | $40.61 | 200 |
| 02:15 PM | $40.58 | Down $ -0.03 | $40.60 | $40.58 | 9,100 |
| 02:15 PM | $40.58 | Up $0.00 | $40.60 | $40.58 | 0 |
| 02:14 PM | $40.61 | Down $ -0.02 | $40.62 | $40.61 | 1,400 |
| 02:13 PM | $40.63 | Down $ -0.02 | $40.64 | $40.63 | 1,200 |
| 02:12 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 1,000 |
| 02:10 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 1,300 |
| 02:10 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 0 |
| 02:09 PM | $40.63 | Down $ -0.04 | $40.63 | $40.63 | 100 |
| 02:08 PM | $40.67 | Up $0.02 | $40.67 | $40.65 | 600 |
| 02:07 PM | $40.65 | Up $0.01 | $40.65 | $40.65 | 500 |
| 02:06 PM | $40.64 | Up $0.00 | $40.66 | $40.64 | 1,000 |
| 02:05 PM | $40.64 | Down $ -0.02 | $40.64 | $40.63 | 600 |
| 02:01 PM | $40.66 | Up $0.01 | $40.66 | $40.65 | 200 |
| 02:01 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:01 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:01 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:00 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 1,200 |
| 01:59 PM | $40.66 | Up $0.04 | $40.66 | $40.65 | 700 |
| 01:57 PM | $40.62 | Down $ -0.02 | $40.62 | $40.62 | 300 |
| 01:57 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 01:55 PM | $40.64 | Down $ -0.03 | $40.64 | $40.63 | 500 |
| 01:55 PM | $40.64 | Up $0.00 | $40.64 | $40.63 | 0 |
| 01:54 PM | $40.67 | Up $0.03 | $40.67 | $40.67 | 400 |
| 01:53 PM | $40.64 | Down $ -0.04 | $40.66 | $40.64 | 1,200 |
| 01:52 PM | $40.68 | Up $0.01 | $40.68 | $40.68 | 100 |
| 01:49 PM | $40.67 | Up $0.00 | $40.68 | $40.67 | 800 |
| 01:49 PM | $40.67 | Up $0.00 | $40.68 | $40.67 | 0 |
| 01:49 PM | $40.67 | Up $0.00 | $40.68 | $40.67 | 0 |
| 01:47 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 100 |
| 01:47 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:46 PM | $40.67 | Down $ -0.03 | $40.67 | $40.67 | 300 |
| 01:44 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 800 |
| 01:44 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:43 PM | $40.70 | Up $0.04 | $40.70 | $40.70 | 100 |
| 01:36 PM | $40.66 | Down $ -0.02 | $40.69 | $40.66 | 1,300 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:36 PM | $40.66 | Up $0.00 | $40.69 | $40.66 | 0 |
| 01:35 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 700 |
| 01:34 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 600 |
| 01:33 PM | $40.68 | Down $ -0.02 | $40.68 | $40.67 | 600 |
| 01:31 PM | $40.70 | Down $ -0.02 | $40.71 | $40.70 | 1,500 |
| 01:31 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:30 PM | $40.72 | Up $0.00 | $40.72 | $40.71 | 900 |
| 01:29 PM | $40.72 | Up $0.02 | $40.72 | $40.70 | 1,000 |
| 01:26 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 2,400 |
| 01:26 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:26 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:25 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 400 |
| 01:24 PM | $40.71 | Up $0.02 | $40.71 | $40.71 | 6,900 |
| 01:23 PM | $40.69 | Down $ -0.01 | $40.69 | $40.69 | 500 |
| 01:22 PM | $40.70 | Down $ -0.07 | $40.70 | $40.70 | 100 |
| 01:21 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 500 |
| 01:20 PM | $40.77 | Down $ -0.02 | $40.79 | $40.76 | 1,900 |
| 01:19 PM | $40.79 | Up $0.03 | $40.79 | $40.78 | 1,000 |
| 01:18 PM | $40.76 | Up $0.00 | $40.77 | $40.76 | 3,900 |
| 01:17 PM | $40.76 | Up $0.03 | $40.76 | $40.75 | 1,600 |
| 01:16 PM | $40.73 | Up $0.03 | $40.73 | $40.71 | 1,100 |
| 01:15 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 3,600 |
| 01:14 PM | $40.70 | Up $0.05 | $40.70 | $40.67 | 2,400 |
| 01:10 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
| 01:10 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:10 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:10 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:09 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 700 |
| 01:07 PM | $40.65 | Up $0.01 | $40.65 | $40.63 | 700 |
| 01:07 PM | $40.65 | Up $0.00 | $40.65 | $40.63 | 0 |
| 01:06 PM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 700 |
| 01:05 PM | $40.65 | Up $0.02 | $40.65 | $40.65 | 200 |
| 01:02 PM | $40.63 | Down $ -0.01 | $40.64 | $40.63 | 800 |
| 01:02 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 0 |
| 01:02 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 0 |
| 12:59 PM | $40.64 | Down $ -0.02 | $40.65 | $40.64 | 1,100 |
| 12:59 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:59 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:58 PM | $40.66 | Down $ -0.02 | $40.66 | $40.66 | 500 |
| 12:56 PM | $40.68 | Down $ -0.02 | $40.70 | $40.68 | 4,500 |
| 12:56 PM | $40.68 | Up $0.00 | $40.70 | $40.68 | 0 |
| 12:55 PM | $40.70 | Down $ -0.02 | $40.70 | $40.70 | 800 |
| 12:54 PM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 100 |
| 12:53 PM | $40.73 | Up $0.01 | $40.73 | $40.73 | 100 |
| 12:52 PM | $40.72 | Down $ -0.02 | $40.72 | $40.72 | 100 |
| 12:51 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 800 |
| 12:50 PM | $40.75 | Down $ -0.01 | $40.76 | $40.75 | 500 |
| 12:49 PM | $40.76 | Up $0.00 | $40.76 | $40.75 | 500 |
| 12:48 PM | $40.76 | Up $0.03 | $40.76 | $40.76 | 300 |
| 12:47 PM | $40.73 | Up $0.01 | $40.73 | $40.72 | 600 |
| 12:45 PM | $40.72 | Up $0.02 | $40.72 | $40.72 | 900 |
| 12:45 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 12:43 PM | $40.70 | Down $ -0.01 | $40.70 | $40.69 | 4,000 |
| 12:43 PM | $40.70 | Up $0.00 | $40.70 | $40.69 | 0 |
| 12:42 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
| 12:41 PM | $40.71 | Down $ -0.01 | $40.71 | $40.71 | 100 |
| 12:40 PM | $40.72 | Down $ -0.02 | $40.72 | $40.72 | 100 |
| 12:38 PM | $40.74 | Down $ -0.03 | $40.74 | $40.74 | 100 |
| 12:38 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 12:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:30 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 400 |
| 12:30 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:30 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:30 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:28 PM | $40.77 | Down $ -0.02 | $40.77 | $40.77 | 100 |
| 12:28 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 12:27 PM | $40.79 | Up $0.01 | $40.79 | $40.79 | 100 |
| 12:25 PM | $40.78 | Down $ -0.01 | $40.78 | $40.78 | 100 |
| 12:25 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 12:23 PM | $40.79 | Up $0.02 | $40.79 | $40.79 | 100 |
| 12:23 PM | $40.79 | Up $0.00 | $40.79 | $40.79 | 0 |
| 12:22 PM | $40.77 | Down $ -0.02 | $40.77 | $40.77 | 1,400 |
| 12:21 PM | $40.79 | Down $ -0.02 | $40.79 | $40.79 | 500 |
| 12:20 PM | $40.81 | Up $0.01 | $40.81 | $40.81 | 100 |
| 12:19 PM | $40.80 | Down $ -0.03 | $40.81 | $40.78 | 2,600 |
| 12:18 PM | $40.83 | Down $ -0.01 | $40.83 | $40.83 | 600 |
| 12:17 PM | $40.84 | Up $0.01 | $40.84 | $40.84 | 1,700 |
| 12:16 PM | $40.83 | Down $ -0.02 | $40.83 | $40.83 | 400 |
| 12:15 PM | $40.85 | Up $0.03 | $40.85 | $40.82 | 9,400 |
| 12:14 PM | $40.82 | Up $0.02 | $40.82 | $40.80 | 2,500 |
| 12:12 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 1,200 |
| 12:12 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 12:10 PM | $40.80 | Down $ -0.01 | $40.80 | $40.80 | 800 |
| 12:10 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 12:09 PM | $40.81 | Down $ -0.01 | $40.81 | $40.81 | 500 |
| 12:06 PM | $40.82 | Up $0.01 | $40.82 | $40.82 | 2,800 |
| 12:06 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:06 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:05 PM | $40.81 | Down $ -0.01 | $40.81 | $40.80 | 700 |
| 12:04 PM | $40.82 | Up $0.00 | $40.83 | $40.82 | 900 |
| 12:03 PM | $40.82 | Up $0.02 | $40.82 | $40.80 | 2,100 |
| 12:02 PM | $40.80 | Up $0.00 | $40.82 | $40.80 | 400 |
| 12:01 PM | $40.80 | Down $ -0.01 | $40.81 | $40.80 | 1,500 |
| 12:00 PM | $40.81 | Up $0.01 | $40.81 | $40.81 | 100 |
| 11:59 AM | $40.80 | Up $0.03 | $40.80 | $40.78 | 1,900 |
| 11:58 AM | $40.77 | Up $0.02 | $40.78 | $40.76 | 1,700 |
| 11:57 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 500 |
| 11:56 AM | $40.75 | Up $0.00 | $40.75 | $40.74 | 2,200 |
| 11:55 AM | $40.75 | Up $0.00 | $40.76 | $40.75 | 1,500 |
| 11:54 AM | $40.75 | Up $0.01 | $40.75 | $40.74 | 900 |
| 11:53 AM | $40.74 | Up $0.01 | $40.74 | $40.73 | 1,700 |
| 11:51 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 600 |
| 11:51 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 11:50 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 1,100 |
| 11:49 AM | $40.73 | Up $0.02 | $40.73 | $40.72 | 1,200 |
| 11:48 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 700 |
| 11:47 AM | $40.71 | Up $0.01 | $40.71 | $40.71 | 300 |
| 11:46 AM | $40.70 | Down $ -0.05 | $40.74 | $40.70 | 2,200 |
| 11:45 AM | $40.75 | Up $0.03 | $40.75 | $40.75 | 100 |
| 11:44 AM | $40.72 | Up $0.03 | $40.72 | $40.72 | 100 |
| 11:40 AM | $40.69 | Up $0.04 | $40.69 | $40.69 | 400 |
| 11:40 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:40 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:40 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:39 AM | $40.65 | Up $0.01 | $40.65 | $40.64 | 1,000 |
| 11:38 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 400 |
| 11:36 AM | $40.64 | Up $0.01 | $40.64 | $40.64 | 300 |
| 11:36 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 11:35 AM | $40.63 | Up $0.01 | $40.63 | $40.61 | 1,300 |
| 11:34 AM | $40.62 | Down $ -0.03 | $40.64 | $40.62 | 4,300 |
| 11:33 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 1,000 |
| 11:32 AM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 100 |
| 11:31 AM | $40.66 | Up $0.02 | $40.66 | $40.66 | 100 |
| 11:30 AM | $40.64 | Down $ -0.04 | $40.64 | $40.64 | 400 |
| 11:29 AM | $40.68 | Down $ -0.02 | $40.68 | $40.68 | 100 |
| 11:26 AM | $40.70 | Down $ -0.04 | $40.70 | $40.70 | 100 |
| 11:26 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 11:26 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 11:25 AM | $40.74 | Up $0.04 | $40.74 | $40.74 | 600 |
| 11:23 AM | $40.70 | Up $0.01 | $40.70 | $40.70 | 800 |
| 11:23 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 11:22 AM | $40.69 | Up $0.02 | $40.69 | $40.69 | 600 |
| 11:21 AM | $40.67 | Down $ -0.01 | $40.67 | $40.67 | 400 |
| 11:20 AM | $40.68 | Up $0.02 | $40.68 | $40.68 | 800 |
| 11:19 AM | $40.66 | Down $ -0.02 | $40.66 | $40.66 | 500 |
| 11:18 AM | $40.68 | Up $0.01 | $40.68 | $40.67 | 3,500 |
| 11:17 AM | $40.67 | Up $0.01 | $40.67 | $40.67 | 600 |
| 11:15 AM | $40.66 | Down $ -0.01 | $40.68 | $40.66 | 600 |
| 11:15 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 11:14 AM | $40.67 | Up $0.01 | $40.67 | $40.67 | 600 |
| 11:13 AM | $40.66 | Up $0.03 | $40.66 | $40.66 | 600 |
| 11:12 AM | $40.63 | Up $0.03 | $40.63 | $40.61 | 600 |
| 11:11 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 400 |
| 11:08 AM | $40.60 | Down $ -0.02 | $40.60 | $40.60 | 400 |
| 11:08 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 11:08 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 11:07 AM | $40.62 | Up $0.02 | $40.62 | $40.62 | 1,300 |
| 11:06 AM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 100 |
| 11:05 AM | $40.61 | Up $0.01 | $40.61 | $40.61 | 600 |
| 11:03 AM | $40.60 | Down $ -0.01 | $40.64 | $40.60 | 1,100 |
| 11:03 AM | $40.60 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:02 AM | $40.61 | Up $0.01 | $40.61 | $40.61 | 600 |
| 11:01 AM | $40.60 | Up $0.02 | $40.60 | $40.58 | 900 |
| 11:00 AM | $40.58 | Down $ -0.02 | $40.58 | $40.57 | 2,500 |
| 10:59 AM | $40.60 | Down $ -0.03 | $40.60 | $40.60 | 1,100 |
| 10:58 AM | $40.63 | Down $ -0.02 | $40.63 | $40.63 | 500 |
| 10:57 AM | $40.65 | Up $0.01 | $40.65 | $40.65 | 1,400 |
| 10:56 AM | $40.64 | Down $ -0.02 | $40.65 | $40.63 | 2,900 |
| 10:53 AM | $40.66 | Down $ -0.01 | $40.66 | $40.66 | 100 |
| 10:53 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 10:53 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.67 | 100 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 10:50 AM | $40.67 | Down $ -0.05 | $40.67 | $40.64 | 800 |
| 10:47 AM | $40.72 | Up $0.01 | $40.72 | $40.71 | 700 |
| 10:47 AM | $40.72 | Up $0.00 | $40.72 | $40.71 | 0 |
| 10:47 AM | $40.72 | Up $0.00 | $40.72 | $40.71 | 0 |
| 10:46 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 600 |
| 10:45 AM | $40.71 | Up $0.01 | $40.71 | $40.69 | 900 |
| 10:44 AM | $40.70 | Down $ -0.04 | $40.71 | $40.70 | 2,200 |
| 10:43 AM | $40.74 | Up $0.01 | $40.74 | $40.74 | 1,500 |
| 10:42 AM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 1,000 |
| 10:41 AM | $40.74 | Up $0.00 | $40.74 | $40.72 | 3,600 |
| 10:40 AM | $40.74 | Up $0.00 | $40.74 | $40.74 | 200 |
| 10:39 AM | $40.74 | Up $0.00 | $40.74 | $40.73 | 800 |
| 10:38 AM | $40.74 | Down $ -0.03 | $40.74 | $40.74 | 400 |
| 10:36 AM | $40.77 | Up $0.02 | $40.77 | $40.77 | 500 |
| 10:36 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 10:35 AM | $40.75 | Up $0.01 | $40.76 | $40.75 | 5,500 |
| 10:34 AM | $40.74 | Up $0.02 | $40.74 | $40.73 | 1,400 |
| 10:32 AM | $40.72 | Down $ -0.01 | $40.75 | $40.72 | 1,800 |
| 10:32 AM | $40.72 | Up $0.00 | $40.75 | $40.72 | 0 |
| 10:31 AM | $40.73 | Down $ -0.02 | $40.73 | $40.73 | 300 |
| 10:30 AM | $40.75 | Up $0.01 | $40.75 | $40.73 | 1,300 |
| 10:29 AM | $40.74 | Up $0.01 | $40.74 | $40.73 | 700 |
| 10:28 AM | $40.73 | Up $0.02 | $40.73 | $40.72 | 900 |
| 10:27 AM | $40.71 | Down $ -0.02 | $40.72 | $40.71 | 500 |
| 10:26 AM | $40.73 | Up $0.01 | $40.74 | $40.73 | 1,000 |
| 10:25 AM | $40.72 | Up $0.04 | $40.72 | $40.69 | 4,200 |
| 10:24 AM | $40.68 | Up $0.02 | $40.68 | $40.66 | 4,000 |
| 10:23 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
| 10:22 AM | $40.66 | Down $ -0.01 | $40.68 | $40.66 | 7,600 |
| 10:21 AM | $40.67 | Up $0.01 | $40.68 | $40.66 | 2,700 |
| 10:20 AM | $40.66 | Up $0.03 | $40.66 | $40.64 | 800 |
| 10:19 AM | $40.63 | Up $0.07 | $40.63 | $40.59 | 4,700 |
| 10:18 AM | $40.56 | Down $ -0.03 | $40.56 | $40.56 | 1,400 |
| 10:17 AM | $40.59 | Down $ -0.04 | $40.61 | $40.59 | 1,200 |
| 10:16 AM | $40.63 | Up $0.10 | $40.63 | $40.53 | 2,400 |
| 10:15 AM | $40.53 | Up $0.01 | $40.53 | $40.51 | 3,200 |
| 10:14 AM | $40.52 | Down $ -0.02 | $40.56 | $40.51 | 3,000 |
| 10:13 AM | $40.54 | Down $ -0.02 | $40.54 | $40.52 | 1,100 |
| 10:12 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 300 |
| 10:11 AM | $40.56 | Up $0.01 | $40.57 | $40.56 | 2,000 |
| 10:10 AM | $40.55 | Up $0.04 | $40.56 | $40.53 | 1,900 |
| 10:09 AM | $40.51 | Down $ -0.02 | $40.53 | $40.51 | 500 |
| 10:08 AM | $40.53 | Down $ -0.02 | $40.53 | $40.53 | 400 |
| 10:07 AM | $40.55 | Down $ -0.02 | $40.58 | $40.55 | 500 |
| 10:06 AM | $40.57 | Down $ -0.01 | $40.57 | $40.55 | 3,100 |
| 10:05 AM | $40.58 | Up $0.04 | $40.58 | $40.55 | 1,900 |
| 10:04 AM | $40.54 | Down $ -0.01 | $40.54 | $40.52 | 800 |
| 10:03 AM | $40.55 | Down $ -0.02 | $40.55 | $40.50 | 6,000 |
| 10:02 AM | $40.57 | Down $ -0.04 | $40.61 | $40.57 | 700 |
| 10:01 AM | $40.61 | Down $ -0.06 | $40.65 | $40.60 | 2,600 |
| 10:00 AM | $40.67 | Up $0.04 | $40.67 | $40.66 | 1,000 |
| 09:59 AM | $40.63 | Down $ -0.06 | $40.69 | $40.61 | 2,300 |
| 09:58 AM | $40.69 | Up $0.01 | $40.70 | $40.66 | 3,900 |
| 09:57 AM | $40.68 | Up $0.03 | $40.68 | $40.68 | 1,700 |
| 09:56 AM | $40.65 | Down $ -0.01 | $40.67 | $40.65 | 900 |
| 09:55 AM | $40.66 | Down $ -0.03 | $40.68 | $40.65 | 10,500 |
| 09:54 AM | $40.69 | Up $0.04 | $40.69 | $40.65 | 2,200 |
| 09:53 AM | $40.65 | Up $0.02 | $40.67 | $40.65 | 3,500 |
| 09:52 AM | $40.63 | Up $0.00 | $40.63 | $40.62 | 2,600 |
| 09:51 AM | $40.63 | Up $0.05 | $40.64 | $40.59 | 4,700 |
| 09:50 AM | $40.58 | Down $ -0.03 | $40.60 | $40.55 | 2,700 |
| 09:49 AM | $40.61 | Down $ -0.03 | $40.63 | $40.60 | 3,500 |
| 09:48 AM | $40.64 | Down $ -0.02 | $40.69 | $40.64 | 4,100 |
| 09:47 AM | $40.66 | Up $0.01 | $40.66 | $40.61 | 2,500 |
| 09:46 AM | $40.65 | Down $ -0.06 | $40.68 | $40.65 | 200 |
| 09:45 AM | $40.71 | Up $0.06 | $40.71 | $40.68 | 2,700 |
| 09:44 AM | $40.65 | Down $ -0.05 | $40.71 | $40.65 | 4,700 |
| 09:43 AM | $40.70 | Up $0.05 | $40.70 | $40.62 | 2,200 |
| 09:42 AM | $40.65 | Down $ -0.10 | $40.73 | $40.65 | 2,500 |
| 09:40 AM | $40.75 | Down $ -0.05 | $40.76 | $40.75 | 200 |
| 09:40 AM | $40.75 | Up $0.00 | $40.76 | $40.75 | 0 |
| 09:39 AM | $40.80 | Up $0.09 | $40.80 | $40.80 | 100 |
| 09:38 AM | $40.71 | Up $0.01 | $40.71 | $40.69 | 1,700 |
| 09:37 AM | $40.70 | Down $ -0.09 | $40.75 | $40.70 | 3,600 |
| 09:36 AM | $40.79 | Down $ -0.10 | $40.80 | $40.79 | 1,100 |
| 09:35 AM | $40.89 | Up $0.00 | $40.89 | $40.86 | 1,600 |
| 09:34 AM | $40.89 | Down $ -0.07 | $40.96 | $40.89 | 2,800 |
| 09:33 AM | $40.96 | Down $ -0.04 | $40.96 | $40.96 | 400 |
| 09:32 AM | $41.00 | Up $0.08 | $41.00 | $40.92 | 3,500 |
| 09:31 AM | $40.92 | Up $0.00 | $41.03 | $40.81 | 9,900 |
| 09:30 AM | $40.92 | Up $0.03 | $41.24 | $40.92 | 16,300 |
| Previous close | $40.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/10/2025 | $40.63 | $40.81 | $40.85 | $40.58 | 107,300 |
| 28/10/2025 | $40.89 | $40.81 | $41.10 | $40.80 | 210,900 |
| 27/10/2025 | $40.81 | $40.84 | $40.98 | $40.64 | 129,400 |
| 24/10/2025 | $40.15 | $39.79 | $40.25 | $39.79 | 129,500 |
| 23/10/2025 | $39.90 | $40.23 | $40.30 | $39.83 | 143,000 |
| 22/10/2025 | $39.84 | $39.72 | $39.84 | $39.35 | 106,700 |
| 21/10/2025 | $39.90 | $39.76 | $39.90 | $39.66 | 79,100 |
| 20/10/2025 | $39.80 | $39.67 | $39.86 | $39.60 | 78,000 |
| 17/10/2025 | $38.99 | $38.60 | $39.03 | $38.60 | 58,500 |
| 16/10/2025 | $38.75 | $38.99 | $38.99 | $38.30 | 88,000 |
| 15/10/2025 | $39.08 | $38.97 | $39.08 | $38.60 | 69,500 |
| 14/10/2025 | $38.59 | $38.86 | $38.88 | $38.35 | 52,700 |
| 10/10/2025 | $38.39 | $38.85 | $39.03 | $38.34 | 328,800 |
| 09/10/2025 | $39.92 | $39.49 | $39.92 | $39.44 | 196,300 |
| 08/10/2025 | $39.06 | $39.06 | $39.14 | $38.87 | 84,400 |
| 07/10/2025 | $38.81 | $38.58 | $38.84 | $38.40 | 116,300 |
| 06/10/2025 | $38.93 | $38.50 | $38.99 | $38.39 | 232,800 |
| 03/10/2025 | $38.69 | $39.17 | $39.18 | $38.64 | 183,900 |
| 02/10/2025 | $39.57 | $39.19 | $39.57 | $39.15 | 90,200 |
| 01/10/2025 | $39.04 | $38.91 | $39.24 | $38.78 | 249,500 |
| 30/09/2025 | $40.01 | $39.98 | $40.11 | $39.62 | 155,900 |
| 29/09/2025 | $40.49 | $40.56 | $40.77 | $40.25 | 61,800 |
| 26/09/2025 | $40.49 | $40.16 | $40.56 | $40.16 | 35,600 |
| 25/09/2025 | $40.78 | $41.12 | $41.17 | $40.64 | 31,800 |
| 24/09/2025 | $41.41 | $41.14 | $41.42 | $40.97 | 34,600 |
| 23/09/2025 | $41.13 | $41.79 | $41.79 | $40.90 | 74,500 |
| 22/09/2025 | $41.63 | $42.15 | $42.16 | $41.63 | 98,700 |
| 19/09/2025 | $42.38 | $42.15 | $42.40 | $41.90 | 94,100 |
| 18/09/2025 | $42.51 | $42.50 | $42.76 | $42.42 | 31,700 |
| 17/09/2025 | $42.27 | $42.10 | $42.43 | $41.75 | 89,300 |
Graphs are not available, please refer to the detailed table