Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

META CDR (CAD HEDGED)

40.35 Down -0.61 (-1.51 %)

Delayed : 2025/08/29 17:40:00

  • Previous close $40.96
  • Opening $40.58
  • Today High $40.67
  • Today Low $40.11
  • Price Bid $40.18
  • Price Ask $40.18
  • 52 Weeks High $43.44
  • 52 Weeks Low $26.43
  • Size Bid 1
  • Size Ask 1
  • Volume 107,703

Intraday history

Hour Last Change High Low Volume
03:59 PM $40.35 Up $0.06 $40.35 $40.25 1,800
03:58 PM $40.29 Up $0.02 $40.29 $40.28 500
03:57 PM $40.27 Up $0.00 $40.27 $40.27 1,000
03:56 PM $40.27 Up $0.02 $40.27 $40.27 800
03:55 PM $40.25 Down $ -0.01 $40.25 $40.25 800
03:54 PM $40.26 Up $0.07 $40.26 $40.26 100
03:52 PM $40.19 Up $0.00 $40.19 $40.18 800
03:52 PM $40.19 Up $0.00 $40.19 $40.18 0
03:50 PM $40.19 Down $ -0.05 $40.20 $40.19 500
03:50 PM $40.19 Up $0.00 $40.20 $40.19 0
03:49 PM $40.24 Down $ -0.01 $40.24 $40.24 400
03:48 PM $40.25 Up $0.06 $40.25 $40.25 100
03:46 PM $40.19 Up $0.05 $40.19 $40.19 1,000
03:46 PM $40.19 Up $0.00 $40.19 $40.19 0
03:40 PM $40.14 Up $0.02 $40.14 $40.14 300
03:40 PM $40.14 Up $0.00 $40.14 $40.14 0
03:40 PM $40.14 Up $0.00 $40.14 $40.14 0
03:40 PM $40.14 Up $0.00 $40.14 $40.14 0
03:40 PM $40.14 Up $0.00 $40.14 $40.14 0
03:40 PM $40.14 Up $0.00 $40.14 $40.14 0
03:39 PM $40.12 Up $0.00 $40.13 $40.12 2,500
03:38 PM $40.12 Down $ -0.01 $40.12 $40.11 1,500
03:36 PM $40.13 Down $ -0.01 $40.13 $40.13 800
03:36 PM $40.13 Up $0.00 $40.13 $40.13 0
03:35 PM $40.14 Down $ -0.03 $40.16 $40.14 1,200
03:34 PM $40.17 Down $ -0.01 $40.17 $40.17 1,500
03:33 PM $40.18 Down $ -0.02 $40.19 $40.18 1,600
03:32 PM $40.20 Down $ -0.01 $40.20 $40.20 1,300
03:31 PM $40.21 Up $0.01 $40.21 $40.21 800
03:27 PM $40.20 Down $ -0.02 $40.21 $40.20 600
03:27 PM $40.20 Up $0.00 $40.21 $40.20 0
03:27 PM $40.20 Up $0.00 $40.21 $40.20 0
03:27 PM $40.20 Up $0.00 $40.21 $40.20 0
03:25 PM $40.22 Down $ -0.01 $40.22 $40.22 100
03:25 PM $40.22 Up $0.00 $40.22 $40.22 0
03:18 PM $40.23 Down $ -0.02 $40.23 $40.23 800
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:18 PM $40.23 Up $0.00 $40.23 $40.23 0
03:16 PM $40.25 Up $0.02 $40.25 $40.23 1,000
03:16 PM $40.25 Up $0.00 $40.25 $40.23 0
03:05 PM $40.23 Down $ -0.01 $40.23 $40.23 200
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:05 PM $40.23 Up $0.00 $40.23 $40.23 0
03:00 PM $40.24 Up $0.00 $40.24 $40.24 200
03:00 PM $40.24 Up $0.00 $40.24 $40.24 0
03:00 PM $40.24 Up $0.00 $40.24 $40.24 0
03:00 PM $40.24 Up $0.00 $40.24 $40.24 0
03:00 PM $40.24 Up $0.00 $40.24 $40.24 0
02:58 PM $40.24 Down $ -0.01 $40.24 $40.24 100
02:58 PM $40.24 Up $0.00 $40.24 $40.24 0
02:57 PM $40.25 Up $0.00 $40.25 $40.25 200
02:55 PM $40.25 Down $ -0.02 $40.25 $40.25 600
02:55 PM $40.25 Up $0.00 $40.25 $40.25 0
02:54 PM $40.27 Down $ -0.03 $40.27 $40.27 200
02:45 PM $40.30 Down $ -0.02 $40.30 $40.30 2,000
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:45 PM $40.30 Up $0.00 $40.30 $40.30 0
02:42 PM $40.32 Down $ -0.02 $40.32 $40.32 800
02:42 PM $40.32 Up $0.00 $40.32 $40.32 0
02:42 PM $40.32 Up $0.00 $40.32 $40.32 0
02:35 PM $40.34 Up $0.03 $40.34 $40.34 100
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:35 PM $40.34 Up $0.00 $40.34 $40.34 0
02:22 PM $40.31 Up $0.01 $40.31 $40.31 300
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:22 PM $40.31 Up $0.00 $40.31 $40.31 0
02:20 PM $40.30 Down $ -0.03 $40.30 $40.30 600
02:20 PM $40.30 Up $0.00 $40.30 $40.30 0
02:14 PM $40.33 Up $0.04 $40.33 $40.33 300
02:14 PM $40.33 Up $0.00 $40.33 $40.33 0
02:14 PM $40.33 Up $0.00 $40.33 $40.33 0
02:14 PM $40.33 Up $0.00 $40.33 $40.33 0
02:14 PM $40.33 Up $0.00 $40.33 $40.33 0
02:14 PM $40.33 Up $0.00 $40.33 $40.33 0
02:10 PM $40.29 Up $0.07 $40.29 $40.29 600
02:10 PM $40.29 Up $0.00 $40.29 $40.29 0
02:10 PM $40.29 Up $0.00 $40.29 $40.29 0
02:10 PM $40.29 Up $0.00 $40.29 $40.29 0
02:05 PM $40.22 Down $ -0.02 $40.22 $40.22 200
02:05 PM $40.22 Up $0.00 $40.22 $40.22 0
02:05 PM $40.22 Up $0.00 $40.22 $40.22 0
02:05 PM $40.22 Up $0.00 $40.22 $40.22 0
02:05 PM $40.22 Up $0.00 $40.22 $40.22 0
01:58 PM $40.24 Down $ -0.02 $40.25 $40.24 1,100
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:58 PM $40.24 Up $0.00 $40.25 $40.24 0
01:57 PM $40.26 Up $0.03 $40.26 $40.26 100
01:47 PM $40.23 Up $0.02 $40.23 $40.23 700
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:47 PM $40.23 Up $0.00 $40.23 $40.23 0
01:46 PM $40.21 Up $0.06 $40.21 $40.21 100
01:43 PM $40.15 Down $ -0.06 $40.15 $40.15 300
01:43 PM $40.15 Up $0.00 $40.15 $40.15 0
01:43 PM $40.15 Up $0.00 $40.15 $40.15 0
01:39 PM $40.21 Up $0.01 $40.21 $40.21 100
01:39 PM $40.21 Up $0.00 $40.21 $40.21 0
01:39 PM $40.21 Up $0.00 $40.21 $40.21 0
01:39 PM $40.21 Up $0.00 $40.21 $40.21 0
01:38 PM $40.20 Up $0.01 $40.20 $40.20 800
01:36 PM $40.19 Down $ -0.01 $40.19 $40.19 100
01:36 PM $40.19 Up $0.00 $40.19 $40.19 0
01:33 PM $40.20 Up $0.00 $40.20 $40.20 100
01:33 PM $40.20 Up $0.00 $40.20 $40.20 0
01:33 PM $40.20 Up $0.00 $40.20 $40.20 0
01:29 PM $40.20 Down $ -0.04 $40.21 $40.20 2,100
01:29 PM $40.20 Up $0.00 $40.21 $40.20 0
01:29 PM $40.20 Up $0.00 $40.21 $40.20 0
01:29 PM $40.20 Up $0.00 $40.21 $40.20 0
01:23 PM $40.24 Down $ -0.02 $40.24 $40.24 200
01:23 PM $40.24 Up $0.00 $40.24 $40.24 0
01:23 PM $40.24 Up $0.00 $40.24 $40.24 0
01:23 PM $40.24 Up $0.00 $40.24 $40.24 0
01:23 PM $40.24 Up $0.00 $40.24 $40.24 0
01:23 PM $40.24 Up $0.00 $40.24 $40.24 0
01:21 PM $40.26 Up $0.03 $40.26 $40.26 200
01:21 PM $40.26 Up $0.00 $40.26 $40.26 0
01:19 PM $40.23 Up $0.01 $40.23 $40.23 200
01:19 PM $40.23 Up $0.00 $40.23 $40.23 0
01:18 PM $40.22 Down $ -0.02 $40.22 $40.22 1,200
01:15 PM $40.24 Down $ -0.03 $40.25 $40.24 300
01:15 PM $40.24 Up $0.00 $40.25 $40.24 0
01:15 PM $40.24 Up $0.00 $40.25 $40.24 0
01:13 PM $40.27 Down $ -0.02 $40.28 $40.27 1,400
01:13 PM $40.27 Up $0.00 $40.28 $40.27 0
01:04 PM $40.29 Down $ -0.09 $40.30 $40.29 3,200
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
01:04 PM $40.29 Up $0.00 $40.30 $40.29 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 200
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:49 PM $40.38 Up $0.00 $40.38 $40.38 0
12:46 PM $40.38 Up $0.03 $40.38 $40.38 500
12:46 PM $40.38 Up $0.00 $40.38 $40.38 0
12:46 PM $40.38 Up $0.00 $40.38 $40.38 0
12:43 PM $40.35 Up $0.00 $40.35 $40.35 800
12:43 PM $40.35 Up $0.00 $40.35 $40.35 0
12:43 PM $40.35 Up $0.00 $40.35 $40.35 0
12:37 PM $40.35 Down $ -0.01 $40.35 $40.35 100
12:37 PM $40.35 Up $0.00 $40.35 $40.35 0
12:37 PM $40.35 Up $0.00 $40.35 $40.35 0
12:37 PM $40.35 Up $0.00 $40.35 $40.35 0
12:37 PM $40.35 Up $0.00 $40.35 $40.35 0
12:37 PM $40.35 Up $0.00 $40.35 $40.35 0
12:30 PM $40.36 Up $0.01 $40.36 $40.36 100
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:30 PM $40.36 Up $0.00 $40.36 $40.36 0
12:29 PM $40.35 Down $ -0.04 $40.35 $40.35 100
12:11 PM $40.39 Down $ -0.03 $40.39 $40.39 400
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
12:11 PM $40.39 Up $0.00 $40.39 $40.39 0
11:57 AM $40.42 Down $ -0.02 $40.42 $40.42 300
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:57 AM $40.42 Up $0.00 $40.42 $40.42 0
11:53 AM $40.44 Down $ -0.01 $40.44 $40.44 200
11:53 AM $40.44 Up $0.00 $40.44 $40.44 0
11:53 AM $40.44 Up $0.00 $40.44 $40.44 0
11:53 AM $40.44 Up $0.00 $40.44 $40.44 0
11:43 AM $40.45 Up $0.01 $40.45 $40.45 100
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:43 AM $40.45 Up $0.00 $40.45 $40.45 0
11:38 AM $40.44 Up $0.04 $40.44 $40.44 500
11:38 AM $40.44 Up $0.00 $40.44 $40.44 0
11:38 AM $40.44 Up $0.00 $40.44 $40.44 0
11:38 AM $40.44 Up $0.00 $40.44 $40.44 0
11:38 AM $40.44 Up $0.00 $40.44 $40.44 0
11:33 AM $40.40 Up $0.00 $40.40 $40.40 800
11:33 AM $40.40 Up $0.00 $40.40 $40.40 0
11:33 AM $40.40 Up $0.00 $40.40 $40.40 0
11:33 AM $40.40 Up $0.00 $40.40 $40.40 0
11:33 AM $40.40 Up $0.00 $40.40 $40.40 0
11:29 AM $40.40 Up $0.00 $40.40 $40.40 1,400
11:29 AM $40.40 Up $0.00 $40.40 $40.40 0
11:29 AM $40.40 Up $0.00 $40.40 $40.40 0
11:29 AM $40.40 Up $0.00 $40.40 $40.40 0
11:28 AM $40.40 Up $0.00 $40.40 $40.40 300
11:26 AM $40.40 Up $0.00 $40.40 $40.40 100
11:26 AM $40.40 Up $0.00 $40.40 $40.40 0
11:25 AM $40.40 Up $0.05 $40.40 $40.40 400
11:19 AM $40.35 Up $0.00 $40.35 $40.35 1,000
11:19 AM $40.35 Up $0.00 $40.35 $40.35 0
11:19 AM $40.35 Up $0.00 $40.35 $40.35 0
11:19 AM $40.35 Up $0.00 $40.35 $40.35 0
11:19 AM $40.35 Up $0.00 $40.35 $40.35 0
11:19 AM $40.35 Up $0.00 $40.35 $40.35 0
11:18 AM $40.35 Down $ -0.03 $40.35 $40.34 700
11:16 AM $40.38 Up $0.03 $40.38 $40.38 500
11:16 AM $40.38 Up $0.00 $40.38 $40.38 0
11:12 AM $40.35 Up $0.00 $40.35 $40.35 500
11:12 AM $40.35 Up $0.00 $40.35 $40.35 0
11:12 AM $40.35 Up $0.00 $40.35 $40.35 0
11:12 AM $40.35 Up $0.00 $40.35 $40.35 0
11:08 AM $40.35 Up $0.02 $40.35 $40.35 300
11:08 AM $40.35 Up $0.00 $40.35 $40.35 0
11:08 AM $40.35 Up $0.00 $40.35 $40.35 0
11:08 AM $40.35 Up $0.00 $40.35 $40.35 0
11:01 AM $40.33 Up $0.07 $40.33 $40.33 200
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
11:01 AM $40.33 Up $0.00 $40.33 $40.33 0
10:58 AM $40.26 Down $ -0.04 $40.26 $40.26 100
10:58 AM $40.26 Up $0.00 $40.26 $40.26 0
10:58 AM $40.26 Up $0.00 $40.26 $40.26 0
10:57 AM $40.30 Down $ -0.02 $40.30 $40.30 100
10:56 AM $40.32 Up $0.02 $40.32 $40.32 200
10:49 AM $40.30 Down $ -0.05 $40.30 $40.30 2,600
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:49 AM $40.30 Up $0.00 $40.30 $40.30 0
10:43 AM $40.35 Up $0.00 $40.35 $40.35 400
10:43 AM $40.35 Up $0.00 $40.35 $40.35 0
10:43 AM $40.35 Up $0.00 $40.35 $40.35 0
10:43 AM $40.35 Up $0.00 $40.35 $40.35 0
10:43 AM $40.35 Up $0.00 $40.35 $40.35 0
10:43 AM $40.35 Up $0.00 $40.35 $40.35 0
10:41 AM $40.35 Down $ -0.03 $40.35 $40.35 1,000
10:41 AM $40.35 Up $0.00 $40.35 $40.35 0
10:40 AM $40.38 Up $0.01 $40.38 $40.38 500
10:32 AM $40.37 Down $ -0.01 $40.38 $40.37 6,300
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:32 AM $40.37 Up $0.00 $40.38 $40.37 0
10:31 AM $40.38 Up $0.05 $40.38 $40.37 9,600
10:28 AM $40.33 Up $0.04 $40.33 $40.33 400
10:28 AM $40.33 Up $0.00 $40.33 $40.33 0
10:28 AM $40.33 Up $0.00 $40.33 $40.33 0
10:26 AM $40.29 Down $ -0.08 $40.29 $40.29 300
10:26 AM $40.29 Up $0.00 $40.29 $40.29 0
10:24 AM $40.37 Up $0.00 $40.37 $40.36 3,500
10:24 AM $40.37 Up $0.00 $40.37 $40.36 0
10:22 AM $40.37 Down $ -0.02 $40.37 $40.37 100
10:22 AM $40.37 Up $0.00 $40.37 $40.37 0
10:20 AM $40.39 Up $0.18 $40.39 $40.39 800
10:20 AM $40.39 Up $0.00 $40.39 $40.39 0
10:15 AM $40.21 Down $ -0.07 $40.21 $40.21 200
10:15 AM $40.21 Up $0.00 $40.21 $40.21 0
10:15 AM $40.21 Up $0.00 $40.21 $40.21 0
10:15 AM $40.21 Up $0.00 $40.21 $40.21 0
10:15 AM $40.21 Up $0.00 $40.21 $40.21 0
10:14 AM $40.28 Up $0.03 $40.28 $40.28 500
10:12 AM $40.25 Down $ -0.03 $40.25 $40.23 2,500
10:12 AM $40.25 Up $0.00 $40.25 $40.23 0
10:06 AM $40.28 Up $0.01 $40.29 $40.28 300
10:06 AM $40.28 Up $0.00 $40.29 $40.28 0
10:06 AM $40.28 Up $0.00 $40.29 $40.28 0
10:06 AM $40.28 Up $0.00 $40.29 $40.28 0
10:06 AM $40.28 Up $0.00 $40.29 $40.28 0
10:06 AM $40.28 Up $0.00 $40.29 $40.28 0
10:05 AM $40.27 Down $ -0.03 $40.27 $40.27 100
10:04 AM $40.30 Up $0.00 $40.30 $40.30 1,100
10:03 AM $40.30 Down $ -0.05 $40.35 $40.30 1,100
10:01 AM $40.35 Down $ -0.03 $40.35 $40.35 600
10:01 AM $40.35 Up $0.00 $40.35 $40.35 0
09:59 AM $40.38 Down $ -0.01 $40.38 $40.38 200
09:59 AM $40.38 Up $0.00 $40.38 $40.38 0
09:55 AM $40.39 Down $ -0.07 $40.42 $40.39 1,800
09:55 AM $40.39 Up $0.00 $40.42 $40.39 0
09:55 AM $40.39 Up $0.00 $40.42 $40.39 0
09:55 AM $40.39 Up $0.00 $40.42 $40.39 0
09:54 AM $40.46 Up $0.00 $40.46 $40.46 100
09:53 AM $40.46 Up $0.08 $40.46 $40.46 700
09:50 AM $40.38 Down $ -0.01 $40.38 $40.35 2,800
09:50 AM $40.38 Up $0.00 $40.38 $40.35 0
09:50 AM $40.38 Up $0.00 $40.38 $40.35 0
09:49 AM $40.39 Down $ -0.01 $40.39 $40.39 100
09:48 AM $40.40 Down $ -0.02 $40.40 $40.40 400
09:47 AM $40.42 Down $ -0.08 $40.42 $40.42 100
09:45 AM $40.50 Down $ -0.09 $40.57 $40.50 1,500
09:45 AM $40.50 Up $0.00 $40.57 $40.50 0
09:41 AM $40.59 Down $ -0.05 $40.59 $40.59 800
09:41 AM $40.59 Up $0.00 $40.59 $40.59 0
09:41 AM $40.59 Up $0.00 $40.59 $40.59 0
09:41 AM $40.59 Up $0.00 $40.59 $40.59 0
09:39 AM $40.64 Up $0.09 $40.64 $40.63 900
09:39 AM $40.64 Up $0.00 $40.64 $40.63 0
09:37 AM $40.55 Down $ -0.05 $40.55 $40.55 200
09:37 AM $40.55 Up $0.00 $40.55 $40.55 0
09:36 AM $40.60 Down $ -0.07 $40.60 $40.60 100
09:34 AM $40.67 Up $0.06 $40.67 $40.67 500
09:34 AM $40.67 Up $0.00 $40.67 $40.67 0
09:31 AM $40.61 Up $0.02 $40.65 $40.59 5,800
09:31 AM $40.61 Up $0.00 $40.65 $40.59 0
09:31 AM $40.61 Up $0.00 $40.65 $40.59 0
09:30 AM $40.59 Down $ -0.37 $40.59 $40.56 5,200
Previous close $40.96

One month history

Date Closing Opening High Low Volume
29/08/2025 $40.35 $40.39 $40.39 $40.11 42,600
28/08/2025 $40.96 $40.94 $41.08 $40.90 14,100
27/08/2025 $40.80 $40.75 $40.83 $40.55 37,900
26/08/2025 $41.15 $41.01 $41.15 $40.88 33,700
25/08/2025 $41.14 $41.18 $41.24 $41.10 9,100
22/08/2025 $41.21 $41.12 $41.22 $40.90 28,200
21/08/2025 $40.32 $40.25 $40.35 $40.01 32,300
20/08/2025 $40.78 $40.34 $40.88 $40.33 42,600
19/08/2025 $41.02 $41.20 $41.20 $40.92 46,500
18/08/2025 $41.93 $41.80 $42.12 $41.73 68,100
15/08/2025 $42.90 $43.09 $43.20 $42.84 31,400
14/08/2025 $42.76 $42.95 $42.95 $42.71 37,100
13/08/2025 $42.63 $42.80 $42.86 $42.51 52,500
12/08/2025 $43.15 $43.04 $43.33 $43.00 42,100
11/08/2025 $41.84 $42.06 $42.20 $41.76 129,900
08/08/2025 $42.00 $41.65 $42.02 $41.58 62,800
07/08/2025 $41.67 $41.88 $41.95 $41.50 64,900
06/08/2025 $42.12 $42.12 $42.20 $41.99 41,000
05/08/2025 $41.67 $41.79 $42.04 $41.66 63,500
01/08/2025 $40.93 $41.24 $41.24 $40.74 105,700
31/07/2025 $42.20 $42.63 $42.70 $42.09 138,200
30/07/2025 $38.06 $38.37 $38.41 $37.83 169,200
29/07/2025 $38.33 $38.93 $38.94 $38.31 144,400
28/07/2025 $39.23 $39.17 $39.23 $38.95 47,200
25/07/2025 $39.00 $39.20 $39.40 $38.95 103,000
24/07/2025 $39.15 $39.17 $39.28 $39.05 40,300
23/07/2025 $39.10 $39.01 $39.10 $38.83 19,900
22/07/2025 $38.63 $38.54 $38.76 $38.44 51,900
21/07/2025 $39.04 $38.93 $39.11 $38.89 44,500
18/07/2025 $38.58 $38.27 $38.58 $38.21 39,300
Graphs are not available, please refer to the detailed table