Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

META CDR (CAD HEDGED)

40.19 Up 0.43 (1.07 %)

Delayed : 2025/06/27 17:40:00

  • Previous close $39.76
  • Opening $39.82
  • Today High $40.23
  • Today Low $39.75
  • Price Bid $40.05
  • Price Ask $40.05
  • 52 Weeks High $40.92
  • 52 Weeks Low $26.43
  • Size Bid 1
  • Size Ask 1
  • Volume 177,692

Intraday history

Hour Last Change High Low Volume
03:59 PM $40.19 Up $0.03 $40.19 $40.18 400
03:58 PM $40.16 Up $0.01 $40.18 $40.16 900
03:57 PM $40.15 Up $0.03 $40.15 $40.15 100
03:56 PM $40.12 Down $ -0.04 $40.15 $40.12 7,800
03:55 PM $40.16 Up $0.03 $40.17 $40.14 3,100
03:54 PM $40.13 Up $0.08 $40.13 $40.06 7,700
03:53 PM $40.05 Up $0.02 $40.05 $40.05 2,000
03:52 PM $40.03 Up $0.01 $40.03 $40.03 500
03:51 PM $40.02 Down $ -0.03 $40.02 $40.02 100
03:50 PM $40.05 Up $0.12 $40.05 $40.05 100
03:49 PM $39.93 Down $ -0.06 $39.93 $39.93 200
03:47 PM $39.99 Down $ -0.01 $40.01 $39.99 800
03:47 PM $39.99 Up $0.00 $40.01 $39.99 0
03:46 PM $40.00 Up $0.02 $40.00 $40.00 100
03:45 PM $39.98 Up $0.00 $39.98 $39.98 200
03:44 PM $39.98 Up $0.02 $39.98 $39.98 100
03:41 PM $39.96 Down $ -0.02 $39.96 $39.96 800
03:41 PM $39.96 Up $0.00 $39.96 $39.96 0
03:41 PM $39.96 Up $0.00 $39.96 $39.96 0
03:38 PM $39.98 Up $0.01 $39.98 $39.98 100
03:38 PM $39.98 Up $0.00 $39.98 $39.98 0
03:38 PM $39.98 Up $0.00 $39.98 $39.98 0
03:37 PM $39.97 Up $0.02 $39.97 $39.97 800
03:36 PM $39.95 Down $ -0.01 $39.95 $39.95 600
03:35 PM $39.96 Up $0.02 $39.96 $39.96 600
03:30 PM $39.94 Up $0.01 $39.94 $39.94 700
03:30 PM $39.94 Up $0.00 $39.94 $39.94 0
03:30 PM $39.94 Up $0.00 $39.94 $39.94 0
03:30 PM $39.94 Up $0.00 $39.94 $39.94 0
03:30 PM $39.94 Up $0.00 $39.94 $39.94 0
03:29 PM $39.93 Down $ -0.01 $39.93 $39.93 300
03:28 PM $39.94 Down $ -0.01 $39.95 $39.94 600
03:27 PM $39.95 Down $ -0.01 $39.95 $39.95 700
03:25 PM $39.96 Up $0.02 $39.97 $39.96 800
03:25 PM $39.96 Up $0.00 $39.97 $39.96 0
03:22 PM $39.94 Up $0.01 $39.94 $39.94 200
03:22 PM $39.94 Up $0.00 $39.94 $39.94 0
03:22 PM $39.94 Up $0.00 $39.94 $39.94 0
03:20 PM $39.93 Up $0.04 $39.93 $39.93 100
03:20 PM $39.93 Up $0.00 $39.93 $39.93 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 500
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:13 PM $39.89 Up $0.00 $39.89 $39.89 0
03:09 PM $39.89 Up $0.00 $39.90 $39.89 900
03:09 PM $39.89 Up $0.00 $39.90 $39.89 0
03:09 PM $39.89 Up $0.00 $39.90 $39.89 0
03:09 PM $39.89 Up $0.00 $39.90 $39.89 0
03:06 PM $39.89 Up $0.03 $39.89 $39.89 400
03:06 PM $39.89 Up $0.00 $39.89 $39.89 0
03:06 PM $39.89 Up $0.00 $39.89 $39.89 0
03:03 PM $39.86 Up $0.11 $39.86 $39.86 100
03:03 PM $39.86 Up $0.00 $39.86 $39.86 0
03:03 PM $39.86 Up $0.00 $39.86 $39.86 0
02:56 PM $39.75 Down $ -0.11 $39.75 $39.75 100
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:56 PM $39.75 Up $0.00 $39.75 $39.75 0
02:54 PM $39.86 Up $0.06 $39.86 $39.84 16,800
02:54 PM $39.86 Up $0.00 $39.86 $39.84 0
02:52 PM $39.80 Down $ -0.01 $39.83 $39.80 1,200
02:52 PM $39.80 Up $0.00 $39.83 $39.80 0
02:51 PM $39.81 Down $ -0.08 $39.81 $39.81 100
02:42 PM $39.89 Up $0.05 $39.89 $39.89 300
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:42 PM $39.89 Up $0.00 $39.89 $39.89 0
02:41 PM $39.84 Up $0.00 $39.84 $39.84 100
02:40 PM $39.84 Down $ -0.08 $39.84 $39.84 300
02:37 PM $39.92 Down $ -0.03 $39.92 $39.92 300
02:37 PM $39.92 Up $0.00 $39.92 $39.92 0
02:37 PM $39.92 Up $0.00 $39.92 $39.92 0
02:31 PM $39.95 Up $0.00 $39.95 $39.95 400
02:31 PM $39.95 Up $0.00 $39.95 $39.95 0
02:31 PM $39.95 Up $0.00 $39.95 $39.95 0
02:31 PM $39.95 Up $0.00 $39.95 $39.95 0
02:31 PM $39.95 Up $0.00 $39.95 $39.95 0
02:31 PM $39.95 Up $0.00 $39.95 $39.95 0
02:30 PM $39.95 Down $ -0.05 $39.95 $39.95 400
02:25 PM $40.00 Down $ -0.04 $40.00 $40.00 1,000
02:25 PM $40.00 Up $0.00 $40.00 $40.00 0
02:25 PM $40.00 Up $0.00 $40.00 $40.00 0
02:25 PM $40.00 Up $0.00 $40.00 $40.00 0
02:25 PM $40.00 Up $0.00 $40.00 $40.00 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 1,600
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:12 PM $40.04 Up $0.00 $40.04 $40.04 0
02:09 PM $40.04 Up $0.02 $40.04 $40.04 400
02:09 PM $40.04 Up $0.00 $40.04 $40.04 0
02:09 PM $40.04 Up $0.00 $40.04 $40.04 0
02:04 PM $40.02 Up $0.02 $40.02 $40.02 200
02:04 PM $40.02 Up $0.00 $40.02 $40.02 0
02:04 PM $40.02 Up $0.00 $40.02 $40.02 0
02:04 PM $40.02 Up $0.00 $40.02 $40.02 0
02:04 PM $40.02 Up $0.00 $40.02 $40.02 0
02:01 PM $40.00 Up $0.01 $40.00 $40.00 200
02:01 PM $40.00 Up $0.00 $40.00 $40.00 0
02:01 PM $40.00 Up $0.00 $40.00 $40.00 0
01:58 PM $39.99 Up $0.11 $39.99 $39.97 1,300
01:58 PM $39.99 Up $0.00 $39.99 $39.97 0
01:58 PM $39.99 Up $0.00 $39.99 $39.97 0
01:47 PM $39.88 Down $ -0.08 $39.88 $39.88 1,200
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:47 PM $39.88 Up $0.00 $39.88 $39.88 0
01:44 PM $39.96 Up $0.00 $39.96 $39.96 5,300
01:44 PM $39.96 Up $0.00 $39.96 $39.96 0
01:44 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 200
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:36 PM $39.96 Up $0.00 $39.96 $39.96 0
01:32 PM $39.96 Up $0.00 $39.96 $39.96 500
01:32 PM $39.96 Up $0.00 $39.96 $39.96 0
01:32 PM $39.96 Up $0.00 $39.96 $39.96 0
01:32 PM $39.96 Up $0.00 $39.96 $39.96 0
01:31 PM $39.96 Down $ -0.01 $39.96 $39.96 800
01:30 PM $39.97 Down $ -0.04 $39.97 $39.97 2,100
01:20 PM $40.01 Down $ -0.01 $40.01 $40.01 100
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
01:20 PM $40.01 Up $0.00 $40.01 $40.01 0
12:58 PM $40.02 Up $0.02 $40.02 $40.02 1,000
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:58 PM $40.02 Up $0.00 $40.02 $40.02 0
12:56 PM $40.00 Down $ -0.02 $40.00 $40.00 100
12:56 PM $40.00 Up $0.00 $40.00 $40.00 0
12:40 PM $40.02 Up $0.01 $40.02 $40.02 100
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:40 PM $40.02 Up $0.00 $40.02 $40.02 0
12:28 PM $40.01 Down $ -0.01 $40.01 $40.01 100
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:28 PM $40.01 Up $0.00 $40.01 $40.01 0
12:24 PM $40.02 Up $0.00 $40.02 $40.02 500
12:24 PM $40.02 Up $0.00 $40.02 $40.02 0
12:24 PM $40.02 Up $0.00 $40.02 $40.02 0
12:24 PM $40.02 Up $0.00 $40.02 $40.02 0
12:20 PM $40.02 Up $0.00 $40.02 $40.00 1,300
12:20 PM $40.02 Up $0.00 $40.02 $40.00 0
12:20 PM $40.02 Up $0.00 $40.02 $40.00 0
12:20 PM $40.02 Up $0.00 $40.02 $40.00 0
12:12 PM $40.02 Up $0.01 $40.02 $40.02 500
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:12 PM $40.02 Up $0.00 $40.02 $40.02 0
12:11 PM $40.01 Up $0.00 $40.01 $40.01 400
12:08 PM $40.01 Down $ -0.01 $40.01 $40.01 100
12:08 PM $40.01 Up $0.00 $40.01 $40.01 0
12:08 PM $40.01 Up $0.00 $40.01 $40.01 0
12:04 PM $40.02 Down $ -0.01 $40.02 $40.02 1,200
12:04 PM $40.02 Up $0.00 $40.02 $40.02 0
12:04 PM $40.02 Up $0.00 $40.02 $40.02 0
12:04 PM $40.02 Up $0.00 $40.02 $40.02 0
12:00 PM $40.03 Down $ -0.02 $40.03 $40.03 300
12:00 PM $40.03 Up $0.00 $40.03 $40.03 0
12:00 PM $40.03 Up $0.00 $40.03 $40.03 0
12:00 PM $40.03 Up $0.00 $40.03 $40.03 0
11:55 AM $40.05 Up $0.01 $40.05 $40.05 100
11:55 AM $40.05 Up $0.00 $40.05 $40.05 0
11:55 AM $40.05 Up $0.00 $40.05 $40.05 0
11:55 AM $40.05 Up $0.00 $40.05 $40.05 0
11:55 AM $40.05 Up $0.00 $40.05 $40.05 0
11:51 AM $40.04 Up $0.00 $40.04 $40.04 1,000
11:51 AM $40.04 Up $0.00 $40.04 $40.04 0
11:51 AM $40.04 Up $0.00 $40.04 $40.04 0
11:51 AM $40.04 Up $0.00 $40.04 $40.04 0
11:50 AM $40.04 Up $0.03 $40.04 $40.04 1,400
11:42 AM $40.01 Down $ -0.02 $40.01 $40.01 200
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:42 AM $40.01 Up $0.00 $40.01 $40.01 0
11:40 AM $40.03 Up $0.01 $40.03 $40.02 400
11:40 AM $40.03 Up $0.00 $40.03 $40.02 0
11:38 AM $40.02 Up $0.00 $40.02 $40.02 100
11:38 AM $40.02 Up $0.00 $40.02 $40.02 0
11:37 AM $40.02 Down $ -0.01 $40.02 $40.02 200
11:36 AM $40.03 Up $0.01 $40.03 $40.01 1,200
11:35 AM $40.02 Up $0.02 $40.02 $40.02 100
11:34 AM $40.00 Up $0.02 $40.00 $40.00 1,400
11:32 AM $39.98 Up $0.03 $39.98 $39.98 600
11:32 AM $39.98 Up $0.00 $39.98 $39.98 0
11:31 AM $39.95 Up $0.10 $39.95 $39.95 200
11:20 AM $39.85 Down $ -0.11 $39.85 $39.85 500
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:20 AM $39.85 Up $0.00 $39.85 $39.85 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 2,900
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:12 AM $39.96 Up $0.00 $39.96 $39.96 0
11:07 AM $39.96 Up $0.00 $39.96 $39.96 600
11:07 AM $39.96 Up $0.00 $39.96 $39.96 0
11:07 AM $39.96 Up $0.00 $39.96 $39.96 0
11:07 AM $39.96 Up $0.00 $39.96 $39.96 0
11:07 AM $39.96 Up $0.00 $39.96 $39.96 0
11:03 AM $39.96 Up $0.05 $39.96 $39.96 500
11:03 AM $39.96 Up $0.00 $39.96 $39.96 0
11:03 AM $39.96 Up $0.00 $39.96 $39.96 0
11:03 AM $39.96 Up $0.00 $39.96 $39.96 0
10:59 AM $39.91 Up $0.02 $39.91 $39.91 3,800
10:59 AM $39.91 Up $0.00 $39.91 $39.91 0
10:59 AM $39.91 Up $0.00 $39.91 $39.91 0
10:59 AM $39.91 Up $0.00 $39.91 $39.91 0
10:58 AM $39.89 Up $0.00 $39.89 $39.89 100
10:52 AM $39.89 Down $ -0.03 $39.89 $39.88 3,600
10:52 AM $39.89 Up $0.00 $39.89 $39.88 0
10:52 AM $39.89 Up $0.00 $39.89 $39.88 0
10:52 AM $39.89 Up $0.00 $39.89 $39.88 0
10:52 AM $39.89 Up $0.00 $39.89 $39.88 0
10:52 AM $39.89 Up $0.00 $39.89 $39.88 0
10:42 AM $39.92 Down $ -0.08 $39.92 $39.92 2,000
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:42 AM $39.92 Up $0.00 $39.92 $39.92 0
10:41 AM $40.00 Down $ -0.05 $40.00 $40.00 100
10:39 AM $40.05 Up $0.02 $40.05 $40.05 100
10:39 AM $40.05 Up $0.00 $40.05 $40.05 0
10:38 AM $40.03 Up $0.00 $40.03 $40.03 100
10:32 AM $40.03 Up $0.03 $40.03 $40.03 200
10:32 AM $40.03 Up $0.00 $40.03 $40.03 0
10:32 AM $40.03 Up $0.00 $40.03 $40.03 0
10:32 AM $40.03 Up $0.00 $40.03 $40.03 0
10:32 AM $40.03 Up $0.00 $40.03 $40.03 0
10:32 AM $40.03 Up $0.00 $40.03 $40.03 0
10:30 AM $40.00 Up $0.02 $40.00 $40.00 1,000
10:30 AM $40.00 Up $0.00 $40.00 $40.00 0
10:26 AM $39.98 Down $ -0.02 $39.98 $39.98 100
10:26 AM $39.98 Up $0.00 $39.98 $39.98 0
10:26 AM $39.98 Up $0.00 $39.98 $39.98 0
10:26 AM $39.98 Up $0.00 $39.98 $39.98 0
10:25 AM $40.00 Down $ -0.05 $40.00 $40.00 100
10:24 AM $40.05 Up $0.00 $40.05 $40.05 500
10:19 AM $40.05 Down $ -0.01 $40.05 $40.05 200
10:19 AM $40.05 Up $0.00 $40.05 $40.05 0
10:19 AM $40.05 Up $0.00 $40.05 $40.05 0
10:19 AM $40.05 Up $0.00 $40.05 $40.05 0
10:19 AM $40.05 Up $0.00 $40.05 $40.05 0
10:18 AM $40.06 Down $ -0.01 $40.07 $40.06 1,900
10:17 AM $40.07 Down $ -0.06 $40.07 $40.07 500
10:16 AM $40.13 Down $ -0.04 $40.15 $40.13 1,200
10:15 AM $40.17 Up $0.02 $40.17 $40.17 100
10:14 AM $40.15 Down $ -0.02 $40.18 $40.15 500
10:13 AM $40.17 Down $ -0.05 $40.20 $40.17 3,100
10:12 AM $40.22 Down $ -0.01 $40.23 $40.21 39,300
10:11 AM $40.23 Up $0.01 $40.23 $40.23 7,500
10:10 AM $40.22 Up $0.02 $40.22 $40.18 900
10:08 AM $40.20 Up $0.07 $40.20 $40.20 100
10:08 AM $40.20 Up $0.00 $40.20 $40.20 0
10:03 AM $40.13 Up $0.00 $40.13 $40.13 900
10:03 AM $40.13 Up $0.00 $40.13 $40.13 0
10:03 AM $40.13 Up $0.00 $40.13 $40.13 0
10:03 AM $40.13 Up $0.00 $40.13 $40.13 0
10:03 AM $40.13 Up $0.00 $40.13 $40.13 0
10:00 AM $40.13 Up $0.03 $40.13 $40.10 300
10:00 AM $40.13 Up $0.00 $40.13 $40.10 0
10:00 AM $40.13 Up $0.00 $40.13 $40.10 0
09:59 AM $40.10 Up $0.00 $40.13 $40.10 200
09:58 AM $40.10 Down $ -0.09 $40.15 $40.10 800
09:56 AM $40.19 Up $0.04 $40.19 $40.19 100
09:56 AM $40.19 Up $0.00 $40.19 $40.19 0
09:55 AM $40.15 Up $0.01 $40.15 $40.15 400
09:54 AM $40.14 Up $0.01 $40.14 $40.14 100
09:53 AM $40.13 Up $0.07 $40.13 $40.13 400
09:51 AM $40.06 Down $ -0.01 $40.06 $40.06 100
09:51 AM $40.06 Up $0.00 $40.06 $40.06 0
09:49 AM $40.07 Up $0.00 $40.07 $40.07 1,000
09:49 AM $40.07 Up $0.00 $40.07 $40.07 0
09:48 AM $40.07 Down $ -0.01 $40.07 $40.07 1,500
09:47 AM $40.08 Up $0.05 $40.08 $40.08 100
09:45 AM $40.03 Up $0.00 $40.03 $40.03 300
09:45 AM $40.03 Up $0.00 $40.03 $40.03 0
09:44 AM $40.03 Up $0.02 $40.03 $40.03 100
09:43 AM $40.01 Up $0.01 $40.01 $40.01 100
09:39 AM $40.00 Down $ -0.03 $40.05 $40.00 900
09:39 AM $40.00 Up $0.00 $40.05 $40.00 0
09:39 AM $40.00 Up $0.00 $40.05 $40.00 0
09:39 AM $40.00 Up $0.00 $40.05 $40.00 0
09:38 AM $40.03 Down $ -0.06 $40.03 $40.03 100
09:35 AM $40.09 Up $0.09 $40.09 $40.02 600
09:35 AM $40.09 Up $0.00 $40.09 $40.02 0
09:35 AM $40.09 Up $0.00 $40.09 $40.02 0
09:33 AM $40.00 Up $0.06 $40.00 $40.00 100
09:33 AM $40.00 Up $0.00 $40.00 $40.00 0
09:32 AM $39.94 Down $ -0.04 $39.94 $39.94 600
09:31 AM $39.98 Down $ -0.03 $39.98 $39.98 2,600
09:30 AM $40.01 Up $0.25 $40.01 $39.82 12,400
Previous close $39.76

One month history

Date Closing Opening High Low Volume
27/06/2025 $40.19 $40.03 $40.19 $39.75 72,800
26/06/2025 $39.76 $39.60 $39.86 $39.58 126,500
25/06/2025 $38.83 $38.90 $38.90 $38.65 33,200
24/06/2025 $39.04 $38.72 $39.05 $38.68 100,400
23/06/2025 $38.26 $37.84 $38.27 $37.50 68,200
20/06/2025 $37.41 $37.66 $37.83 $37.20 128,300
19/06/2025 $38.00 $37.73 $38.00 $37.54 4,500
18/06/2025 $38.10 $38.34 $38.39 $38.10 83,700
17/06/2025 $38.23 $38.61 $38.67 $38.16 66,700
16/06/2025 $38.51 $38.40 $38.53 $38.18 85,900
13/06/2025 $37.36 $38.00 $38.05 $37.33 100,400
12/06/2025 $38.07 $37.92 $38.08 $37.89 19,200
11/06/2025 $38.11 $38.30 $38.48 $37.98 35,900
10/06/2025 $38.57 $38.26 $38.57 $38.15 25,800
09/06/2025 $38.12 $38.36 $38.48 $38.10 31,900
06/06/2025 $38.31 $38.15 $38.38 $38.00 76,400
05/06/2025 $37.56 $37.90 $37.91 $37.45 65,400
04/06/2025 $37.78 $37.37 $37.78 $37.34 44,300
03/06/2025 $36.63 $36.62 $36.90 $36.60 26,600
02/06/2025 $36.83 $36.39 $36.94 $36.32 139,500
30/05/2025 $35.60 $35.27 $35.66 $34.80 92,300
29/05/2025 $35.42 $35.15 $35.49 $35.15 49,200
28/05/2025 $35.33 $35.40 $35.53 $35.31 64,300
27/05/2025 $35.23 $34.99 $35.29 $34.99 76,800
26/05/2025 $35.20 $35.00 $35.27 $34.88 13,000
23/05/2025 $34.45 $34.55 $34.72 $34.39 107,900
22/05/2025 $34.94 $35.10 $35.23 $34.90 86,300
21/05/2025 $34.87 $35.26 $35.34 $34.61 94,500
20/05/2025 $35.00 $35.02 $35.10 $34.73 114,400
16/05/2025 $35.15 $34.80 $35.16 $34.73 87,200
Graphs are not available, please refer to the detailed table