Find a quote
META CDR (CAD HEDGED)
32.63 Down -0.37 (-1.13 %)
Delayed : 2026/05/09 07:40:00
- Previous close $33.00
- Opening $32.93
- Today High $32.97
- Today Low $32.42
- Price Bid $32.51
- Price Ask $32.51
- 52 Weeks High $43.44
- 52 Weeks Low $27.94
- Size Bid 1
- Size Ask 10
- Volume 614,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $32.63 | Up $0.04 | $32.63 | $32.55 | 8,700 |
| 03:58 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 700 |
| 03:57 PM | $32.60 | Down $ -0.03 | $32.61 | $32.59 | 5,100 |
| 03:56 PM | $32.63 | Up $0.02 | $32.64 | $32.62 | 1,800 |
| 03:55 PM | $32.61 | Down $ -0.03 | $32.65 | $32.61 | 3,300 |
| 03:54 PM | $32.64 | Up $0.03 | $32.64 | $32.62 | 3,300 |
| 03:53 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 700 |
| 03:52 PM | $32.61 | Up $0.01 | $32.61 | $32.60 | 3,100 |
| 03:51 PM | $32.60 | Up $0.01 | $32.60 | $32.58 | 1,100 |
| 03:50 PM | $32.59 | Down $ -0.06 | $32.63 | $32.59 | 11,400 |
| 03:49 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 800 |
| 03:48 PM | $32.65 | Up $0.02 | $32.65 | $32.64 | 4,100 |
| 03:47 PM | $32.63 | Down $ -0.01 | $32.63 | $32.63 | 600 |
| 03:46 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 900 |
| 03:45 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 600 |
| 03:44 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 400 |
| 03:43 PM | $32.64 | Up $0.01 | $32.64 | $32.63 | 3,300 |
| 03:42 PM | $32.63 | Down $ -0.01 | $32.63 | $32.63 | 600 |
| 03:41 PM | $32.64 | Up $0.02 | $32.64 | $32.63 | 5,200 |
| 03:40 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,900 |
| 03:38 PM | $32.62 | Up $0.02 | $32.63 | $32.62 | 1,400 |
| 03:38 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 0 |
| 03:37 PM | $32.60 | Down $ -0.02 | $32.61 | $32.60 | 600 |
| 03:35 PM | $32.62 | Down $ -0.02 | $32.62 | $32.62 | 700 |
| 03:35 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 03:33 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 1,200 |
| 03:33 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 0 |
| 03:32 PM | $32.64 | Up $0.02 | $32.64 | $32.64 | 600 |
| 03:31 PM | $32.62 | Up $0.01 | $32.62 | $32.62 | 200 |
| 03:30 PM | $32.61 | Down $ -0.01 | $32.61 | $32.61 | 100 |
| 03:29 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 100 |
| 03:28 PM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 100 |
| 03:26 PM | $32.63 | Up $0.02 | $32.63 | $32.62 | 200 |
| 03:26 PM | $32.63 | Up $0.00 | $32.63 | $32.62 | 0 |
| 03:24 PM | $32.61 | Down $ -0.02 | $32.61 | $32.61 | 100 |
| 03:24 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 0 |
| 03:23 PM | $32.63 | Up $0.01 | $32.63 | $32.62 | 3,600 |
| 03:22 PM | $32.62 | Up $0.02 | $32.62 | $32.61 | 2,500 |
| 03:21 PM | $32.60 | Down $ -0.01 | $32.60 | $32.60 | 800 |
| 03:20 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 800 |
| 03:19 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 5,300 |
| 03:18 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 2,600 |
| 03:17 PM | $32.61 | Up $0.02 | $32.61 | $32.61 | 700 |
| 03:16 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 300 |
| 03:15 PM | $32.60 | Up $0.01 | $32.61 | $32.60 | 3,300 |
| 03:13 PM | $32.59 | Down $ -0.03 | $32.59 | $32.59 | 1,700 |
| 03:13 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 03:10 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 200 |
| 03:10 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 03:10 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 03:08 PM | $32.62 | Up $0.02 | $32.63 | $32.62 | 800 |
| 03:08 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 0 |
| 03:06 PM | $32.60 | Up $0.02 | $32.60 | $32.58 | 3,100 |
| 03:06 PM | $32.60 | Up $0.00 | $32.60 | $32.58 | 0 |
| 03:05 PM | $32.57 | Down $ -0.02 | $32.59 | $32.57 | 500 |
| 03:03 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 300 |
| 03:03 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 03:01 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 100 |
| 03:01 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 02:58 PM | $32.60 | Up $0.02 | $32.60 | $32.60 | 100 |
| 02:58 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:58 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:57 PM | $32.58 | Up $0.01 | $32.58 | $32.58 | 100 |
| 02:56 PM | $32.57 | Up $0.02 | $32.57 | $32.56 | 2,100 |
| 02:55 PM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 100 |
| 02:54 PM | $32.57 | Down $ -0.01 | $32.59 | $32.57 | 2,300 |
| 02:53 PM | $32.58 | Down $ -0.02 | $32.59 | $32.58 | 700 |
| 02:51 PM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 2,700 |
| 02:51 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:50 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 600 |
| 02:49 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 300 |
| 02:48 PM | $32.62 | Up $0.01 | $32.62 | $32.62 | 100 |
| 02:47 PM | $32.61 | Up $0.01 | $32.61 | $32.61 | 10,700 |
| 02:46 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 100 |
| 02:43 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 300 |
| 02:43 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:43 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:41 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 800 |
| 02:41 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 02:40 PM | $32.60 | Down $ -0.03 | $32.60 | $32.60 | 400 |
| 02:38 PM | $32.63 | Up $0.00 | $32.63 | $32.63 | 200 |
| 02:38 PM | $32.63 | Up $0.00 | $32.63 | $32.63 | 0 |
| 02:37 PM | $32.63 | Down $ -0.02 | $32.63 | $32.63 | 300 |
| 02:36 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 300 |
| 02:34 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 1,100 |
| 02:34 PM | $32.66 | Up $0.00 | $32.67 | $32.66 | 0 |
| 02:33 PM | $32.67 | Down $ -0.02 | $32.67 | $32.67 | 100 |
| 02:30 PM | $32.69 | Up $0.02 | $32.69 | $32.69 | 100 |
| 02:30 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 0 |
| 02:30 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 0 |
| 02:29 PM | $32.67 | Up $0.01 | $32.67 | $32.67 | 500 |
| 02:28 PM | $32.66 | Up $0.04 | $32.66 | $32.66 | 200 |
| 02:25 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 7,500 |
| 02:25 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 0 |
| 02:25 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 0 |
| 02:23 PM | $32.62 | Down $ -0.02 | $32.62 | $32.62 | 700 |
| 02:23 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 02:22 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 100 |
| 02:21 PM | $32.64 | Down $ -0.01 | $32.64 | $32.64 | 2,100 |
| 02:20 PM | $32.65 | Down $ -0.01 | $32.65 | $32.65 | 600 |
| 02:19 PM | $32.66 | Up $0.01 | $32.66 | $32.66 | 500 |
| 02:17 PM | $32.65 | Up $0.01 | $32.65 | $32.65 | 400 |
| 02:17 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 0 |
| 02:16 PM | $32.64 | Up $0.00 | $32.64 | $32.63 | 1,800 |
| 02:15 PM | $32.64 | Down $ -0.02 | $32.65 | $32.64 | 700 |
| 02:14 PM | $32.66 | Down $ -0.01 | $32.66 | $32.66 | 1,300 |
| 02:13 PM | $32.67 | Up $0.02 | $32.67 | $32.66 | 500 |
| 02:12 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 300 |
| 02:11 PM | $32.65 | Up $0.02 | $32.65 | $32.65 | 600 |
| 02:10 PM | $32.63 | Down $ -0.02 | $32.65 | $32.63 | 200 |
| 02:09 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 200 |
| 02:08 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 300 |
| 02:07 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 800 |
| 02:06 PM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 100 |
| 02:05 PM | $32.68 | Up $0.01 | $32.68 | $32.67 | 300 |
| 02:04 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 300 |
| 02:03 PM | $32.67 | Up $0.00 | $32.69 | $32.67 | 600 |
| 02:02 PM | $32.67 | Up $0.01 | $32.67 | $32.67 | 600 |
| 02:01 PM | $32.66 | Up $0.01 | $32.66 | $32.65 | 700 |
| 02:00 PM | $32.65 | Up $0.02 | $32.65 | $32.62 | 3,000 |
| 01:59 PM | $32.63 | Up $0.01 | $32.63 | $32.63 | 100 |
| 01:58 PM | $32.62 | Down $ -0.03 | $32.62 | $32.62 | 100 |
| 01:57 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 100 |
| 01:56 PM | $32.65 | Up $0.02 | $32.65 | $32.63 | 9,000 |
| 01:55 PM | $32.63 | Up $0.03 | $32.63 | $32.61 | 1,600 |
| 01:54 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 100 |
| 01:53 PM | $32.60 | Up $0.02 | $32.60 | $32.60 | 1,500 |
| 01:51 PM | $32.58 | Up $0.00 | $32.58 | $32.58 | 500 |
| 01:51 PM | $32.58 | Up $0.00 | $32.58 | $32.58 | 0 |
| 01:50 PM | $32.58 | Up $0.01 | $32.58 | $32.56 | 400 |
| 01:49 PM | $32.57 | Up $0.01 | $32.57 | $32.57 | 800 |
| 01:47 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 300 |
| 01:47 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 01:46 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 1,000 |
| 01:45 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 2,100 |
| 01:44 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 600 |
| 01:43 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 1,100 |
| 01:41 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 600 |
| 01:41 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 01:40 PM | $32.56 | Up $0.01 | $32.56 | $32.55 | 200 |
| 01:39 PM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 300 |
| 01:36 PM | $32.57 | Down $ -0.01 | $32.57 | $32.56 | 1,300 |
| 01:36 PM | $32.57 | Up $0.00 | $32.57 | $32.56 | 0 |
| 01:36 PM | $32.57 | Up $0.00 | $32.57 | $32.56 | 0 |
| 01:35 PM | $32.58 | Down $ -0.02 | $32.58 | $32.58 | 200 |
| 01:31 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 4,900 |
| 01:31 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 0 |
| 01:31 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 0 |
| 01:31 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 0 |
| 01:30 PM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 200 |
| 01:29 PM | $32.62 | Up $0.03 | $32.62 | $32.62 | 200 |
| 01:25 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 200 |
| 01:25 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 01:25 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 01:25 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 01:24 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 100 |
| 01:23 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 200 |
| 01:21 PM | $32.60 | Down $ -0.01 | $32.61 | $32.60 | 4,000 |
| 01:21 PM | $32.60 | Up $0.00 | $32.61 | $32.60 | 0 |
| 01:20 PM | $32.61 | Up $0.01 | $32.61 | $32.61 | 1,000 |
| 01:19 PM | $32.60 | Up $0.00 | $32.61 | $32.60 | 2,000 |
| 01:18 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 700 |
| 01:17 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 200 |
| 01:16 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 300 |
| 01:15 PM | $32.60 | Up $0.02 | $32.60 | $32.59 | 1,700 |
| 01:13 PM | $32.58 | Up $0.02 | $32.58 | $32.58 | 600 |
| 01:13 PM | $32.58 | Up $0.00 | $32.58 | $32.58 | 0 |
| 01:11 PM | $32.56 | Up $0.02 | $32.56 | $32.56 | 1,000 |
| 01:11 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 01:08 PM | $32.54 | Up $0.00 | $32.55 | $32.54 | 700 |
| 01:08 PM | $32.54 | Up $0.00 | $32.55 | $32.54 | 0 |
| 01:08 PM | $32.54 | Up $0.00 | $32.55 | $32.54 | 0 |
| 01:07 PM | $32.54 | Up $0.00 | $32.54 | $32.54 | 100 |
| 01:06 PM | $32.54 | Down $ -0.01 | $32.55 | $32.54 | 500 |
| 01:05 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 1,300 |
| 01:03 PM | $32.55 | Down $ -0.01 | $32.55 | $32.55 | 600 |
| 01:03 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 0 |
| 01:02 PM | $32.56 | Up $0.01 | $32.56 | $32.56 | 100 |
| 01:00 PM | $32.55 | Up $0.01 | $32.55 | $32.55 | 400 |
| 01:00 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 0 |
| 12:59 PM | $32.54 | Up $0.01 | $32.54 | $32.54 | 100 |
| 12:56 PM | $32.53 | Down $ -0.01 | $32.53 | $32.51 | 600 |
| 12:56 PM | $32.53 | Up $0.00 | $32.53 | $32.51 | 0 |
| 12:56 PM | $32.53 | Up $0.00 | $32.53 | $32.51 | 0 |
| 12:55 PM | $32.54 | Down $ -0.03 | $32.56 | $32.54 | 6,600 |
| 12:54 PM | $32.57 | Up $0.01 | $32.57 | $32.55 | 7,400 |
| 12:52 PM | $32.56 | Down $ -0.01 | $32.56 | $32.55 | 1,000 |
| 12:52 PM | $32.56 | Up $0.00 | $32.56 | $32.55 | 0 |
| 12:50 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 500 |
| 12:50 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 0 |
| 12:49 PM | $32.57 | Up $0.02 | $32.57 | $32.57 | 5,000 |
| 12:48 PM | $32.55 | Up $0.03 | $32.55 | $32.54 | 500 |
| 12:46 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 500 |
| 12:46 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 12:45 PM | $32.52 | Up $0.03 | $32.52 | $32.50 | 6,000 |
| 12:44 PM | $32.49 | Down $ -0.01 | $32.49 | $32.49 | 3,800 |
| 12:43 PM | $32.50 | Up $0.01 | $32.52 | $32.50 | 1,800 |
| 12:42 PM | $32.49 | Up $0.00 | $32.49 | $32.49 | 500 |
| 12:41 PM | $32.49 | Down $ -0.04 | $32.52 | $32.49 | 3,200 |
| 12:40 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 1,400 |
| 12:38 PM | $32.53 | Up $0.02 | $32.53 | $32.52 | 600 |
| 12:38 PM | $32.53 | Up $0.00 | $32.53 | $32.52 | 0 |
| 12:36 PM | $32.51 | Down $ -0.01 | $32.51 | $32.51 | 100 |
| 12:36 PM | $32.51 | Up $0.00 | $32.51 | $32.51 | 0 |
| 12:35 PM | $32.52 | Up $0.00 | $32.53 | $32.51 | 2,100 |
| 12:33 PM | $32.52 | Down $ -0.02 | $32.52 | $32.52 | 5,000 |
| 12:33 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 12:32 PM | $32.54 | Up $0.02 | $32.54 | $32.54 | 500 |
| 12:31 PM | $32.52 | Down $ -0.01 | $32.52 | $32.51 | 5,400 |
| 12:30 PM | $32.53 | Up $0.02 | $32.53 | $32.51 | 5,600 |
| 12:29 PM | $32.51 | Down $ -0.04 | $32.55 | $32.51 | 1,500 |
| 12:28 PM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 900 |
| 12:26 PM | $32.57 | Up $0.02 | $32.57 | $32.55 | 200 |
| 12:26 PM | $32.57 | Up $0.00 | $32.57 | $32.55 | 0 |
| 12:25 PM | $32.55 | Down $ -0.02 | $32.56 | $32.55 | 1,400 |
| 12:24 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 1,000 |
| 12:22 PM | $32.57 | Up $0.02 | $32.57 | $32.57 | 500 |
| 12:22 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 0 |
| 12:20 PM | $32.55 | Up $0.03 | $32.56 | $32.52 | 3,300 |
| 12:20 PM | $32.55 | Up $0.00 | $32.56 | $32.52 | 0 |
| 12:19 PM | $32.52 | Up $0.00 | $32.54 | $32.52 | 2,300 |
| 12:18 PM | $32.52 | Down $ -0.04 | $32.55 | $32.52 | 300 |
| 12:17 PM | $32.56 | Down $ -0.03 | $32.56 | $32.56 | 600 |
| 12:16 PM | $32.59 | Down $ -0.02 | $32.60 | $32.59 | 600 |
| 12:15 PM | $32.61 | Up $0.02 | $32.62 | $32.61 | 1,000 |
| 12:14 PM | $32.59 | Down $ -0.03 | $32.61 | $32.59 | 1,200 |
| 12:13 PM | $32.62 | Up $0.01 | $32.62 | $32.62 | 100 |
| 12:12 PM | $32.61 | Up $0.01 | $32.63 | $32.61 | 200 |
| 12:11 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 1,000 |
| 12:10 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 100 |
| 12:09 PM | $32.59 | Down $ -0.01 | $32.59 | $32.58 | 2,200 |
| 12:08 PM | $32.60 | Up $0.01 | $32.61 | $32.58 | 4,000 |
| 12:07 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 500 |
| 12:06 PM | $32.59 | Up $0.03 | $32.59 | $32.59 | 700 |
| 12:05 PM | $32.56 | Up $0.05 | $32.56 | $32.55 | 15,300 |
| 12:04 PM | $32.51 | Down $ -0.02 | $32.53 | $32.51 | 800 |
| 12:03 PM | $32.53 | Up $0.01 | $32.55 | $32.53 | 900 |
| 12:02 PM | $32.52 | Up $0.02 | $32.52 | $32.51 | 600 |
| 12:01 PM | $32.50 | Up $0.02 | $32.50 | $32.49 | 1,700 |
| 12:00 PM | $32.48 | Up $0.01 | $32.48 | $32.48 | 1,400 |
| 11:59 AM | $32.47 | Up $0.00 | $32.47 | $32.47 | 500 |
| 11:58 AM | $32.47 | Down $ -0.01 | $32.47 | $32.47 | 3,100 |
| 11:57 AM | $32.48 | Up $0.01 | $32.48 | $32.47 | 800 |
| 11:56 AM | $32.47 | Up $0.01 | $32.47 | $32.47 | 100 |
| 11:55 AM | $32.46 | Down $ -0.01 | $32.48 | $32.46 | 3,400 |
| 11:54 AM | $32.47 | Up $0.05 | $32.47 | $32.44 | 800 |
| 11:52 AM | $32.42 | Down $ -0.01 | $32.45 | $32.42 | 1,000 |
| 11:52 AM | $32.42 | Up $0.00 | $32.45 | $32.42 | 0 |
| 11:51 AM | $32.43 | Down $ -0.03 | $32.45 | $32.43 | 7,800 |
| 11:50 AM | $32.46 | Down $ -0.02 | $32.48 | $32.46 | 1,300 |
| 11:49 AM | $32.48 | Down $ -0.01 | $32.48 | $32.48 | 400 |
| 11:48 AM | $32.49 | Down $ -0.01 | $32.50 | $32.48 | 1,000 |
| 11:47 AM | $32.50 | Up $0.03 | $32.50 | $32.50 | 4,300 |
| 11:46 AM | $32.47 | Down $ -0.01 | $32.47 | $32.47 | 300 |
| 11:45 AM | $32.48 | Up $0.00 | $32.49 | $32.47 | 3,700 |
| 11:43 AM | $32.48 | Down $ -0.01 | $32.50 | $32.48 | 1,800 |
| 11:43 AM | $32.48 | Up $0.00 | $32.50 | $32.48 | 0 |
| 11:42 AM | $32.49 | Down $ -0.03 | $32.51 | $32.49 | 1,000 |
| 11:41 AM | $32.52 | Up $0.00 | $32.53 | $32.52 | 300 |
| 11:40 AM | $32.52 | Up $0.02 | $32.52 | $32.52 | 200 |
| 11:38 AM | $32.50 | Down $ -0.02 | $32.52 | $32.50 | 2,000 |
| 11:38 AM | $32.50 | Up $0.00 | $32.52 | $32.50 | 0 |
| 11:37 AM | $32.52 | Up $0.00 | $32.53 | $32.52 | 1,100 |
| 11:36 AM | $32.52 | Up $0.02 | $32.52 | $32.52 | 300 |
| 11:35 AM | $32.50 | Up $0.01 | $32.51 | $32.50 | 1,200 |
| 11:34 AM | $32.49 | Down $ -0.01 | $32.50 | $32.47 | 8,400 |
| 11:33 AM | $32.50 | Down $ -0.03 | $32.52 | $32.50 | 2,800 |
| 11:32 AM | $32.53 | Up $0.00 | $32.53 | $32.52 | 1,500 |
| 11:31 AM | $32.53 | Up $0.02 | $32.53 | $32.50 | 15,200 |
| 11:30 AM | $32.51 | Down $ -0.04 | $32.55 | $32.51 | 6,500 |
| 11:29 AM | $32.55 | Up $0.02 | $32.55 | $32.55 | 500 |
| 11:28 AM | $32.53 | Down $ -0.01 | $32.54 | $32.53 | 900 |
| 11:27 AM | $32.54 | Up $0.01 | $32.54 | $32.52 | 1,600 |
| 11:26 AM | $32.53 | Down $ -0.02 | $32.55 | $32.53 | 5,300 |
| 11:25 AM | $32.56 | Up $0.01 | $32.56 | $32.54 | 11,000 |
| 11:24 AM | $32.55 | Down $ -0.04 | $32.56 | $32.55 | 1,300 |
| 11:23 AM | $32.59 | Down $ -0.04 | $32.60 | $32.59 | 6,900 |
| 11:21 AM | $32.63 | Up $0.05 | $32.63 | $32.63 | 500 |
| 11:21 AM | $32.63 | Up $0.00 | $32.63 | $32.63 | 0 |
| 11:20 AM | $32.58 | Up $0.00 | $32.60 | $32.58 | 4,100 |
| 11:19 AM | $32.58 | Down $ -0.01 | $32.60 | $32.58 | 7,000 |
| 11:18 AM | $32.59 | Up $0.00 | $32.60 | $32.59 | 1,600 |
| 11:17 AM | $32.59 | Down $ -0.02 | $32.59 | $32.58 | 900 |
| 11:16 AM | $32.61 | Down $ -0.01 | $32.61 | $32.60 | 1,000 |
| 11:15 AM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,900 |
| 11:14 AM | $32.62 | Down $ -0.02 | $32.63 | $32.62 | 1,000 |
| 11:13 AM | $32.64 | Up $0.00 | $32.64 | $32.64 | 100 |
| 11:12 AM | $32.64 | Down $ -0.02 | $32.64 | $32.63 | 900 |
| 11:11 AM | $32.66 | Up $0.06 | $32.67 | $32.63 | 7,400 |
| 11:10 AM | $32.60 | Down $ -0.01 | $32.62 | $32.60 | 1,600 |
| 11:09 AM | $32.61 | Up $0.00 | $32.62 | $32.61 | 300 |
| 11:08 AM | $32.61 | Up $0.01 | $32.61 | $32.61 | 1,000 |
| 11:07 AM | $32.60 | Down $ -0.01 | $32.60 | $32.59 | 900 |
| 11:06 AM | $32.61 | Down $ -0.01 | $32.62 | $32.60 | 2,700 |
| 11:05 AM | $32.62 | Down $ -0.02 | $32.64 | $32.62 | 11,000 |
| 11:04 AM | $32.64 | Up $0.00 | $32.64 | $32.64 | 1,400 |
| 11:03 AM | $32.64 | Up $0.00 | $32.64 | $32.64 | 100 |
| 11:02 AM | $32.64 | Down $ -0.02 | $32.65 | $32.63 | 2,600 |
| 11:01 AM | $32.66 | Down $ -0.01 | $32.66 | $32.66 | 900 |
| 11:00 AM | $32.67 | Down $ -0.03 | $32.67 | $32.67 | 200 |
| 10:59 AM | $32.70 | Down $ -0.04 | $32.72 | $32.70 | 600 |
| 10:56 AM | $32.74 | Up $0.03 | $32.74 | $32.73 | 1,300 |
| 10:56 AM | $32.74 | Up $0.00 | $32.74 | $32.73 | 0 |
| 10:56 AM | $32.74 | Up $0.00 | $32.74 | $32.73 | 0 |
| 10:55 AM | $32.71 | Up $0.00 | $32.71 | $32.69 | 1,900 |
| 10:54 AM | $32.71 | Up $0.04 | $32.71 | $32.69 | 400 |
| 10:53 AM | $32.67 | Up $0.00 | $32.67 | $32.67 | 400 |
| 10:52 AM | $32.67 | Down $ -0.03 | $32.69 | $32.67 | 2,000 |
| 10:51 AM | $32.70 | Down $ -0.01 | $32.70 | $32.70 | 100 |
| 10:50 AM | $32.71 | Up $0.00 | $32.71 | $32.71 | 200 |
| 10:49 AM | $32.71 | Up $0.01 | $32.71 | $32.71 | 100 |
| 10:48 AM | $32.70 | Down $ -0.05 | $32.74 | $32.70 | 4,600 |
| 10:46 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 500 |
| 10:46 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 10:44 AM | $32.75 | Down $ -0.01 | $32.75 | $32.75 | 100 |
| 10:44 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 10:43 AM | $32.76 | Up $0.01 | $32.76 | $32.76 | 600 |
| 10:42 AM | $32.75 | Up $0.01 | $32.75 | $32.75 | 100 |
| 10:41 AM | $32.74 | Down $ -0.04 | $32.76 | $32.74 | 2,200 |
| 10:40 AM | $32.78 | Up $0.02 | $32.78 | $32.76 | 2,000 |
| 10:39 AM | $32.76 | Down $ -0.02 | $32.77 | $32.76 | 2,900 |
| 10:38 AM | $32.78 | Up $0.03 | $32.78 | $32.74 | 2,900 |
| 10:36 AM | $32.75 | Up $0.00 | $32.76 | $32.75 | 1,300 |
| 10:36 AM | $32.75 | Up $0.00 | $32.76 | $32.75 | 0 |
| 10:35 AM | $32.75 | Down $ -0.01 | $32.76 | $32.75 | 1,500 |
| 10:34 AM | $32.76 | Up $0.03 | $32.76 | $32.74 | 1,000 |
| 10:33 AM | $32.73 | Down $ -0.01 | $32.73 | $32.72 | 1,200 |
| 10:32 AM | $32.74 | Up $0.01 | $32.74 | $32.74 | 500 |
| 10:31 AM | $32.73 | Up $0.00 | $32.74 | $32.73 | 1,900 |
| 10:30 AM | $32.73 | Down $ -0.04 | $32.77 | $32.73 | 3,200 |
| 10:29 AM | $32.77 | Down $ -0.03 | $32.80 | $32.77 | 2,200 |
| 10:28 AM | $32.80 | Down $ -0.04 | $32.81 | $32.78 | 6,300 |
| 10:27 AM | $32.84 | Down $ -0.08 | $32.84 | $32.82 | 600 |
| 10:25 AM | $32.92 | Up $0.05 | $32.92 | $32.90 | 2,300 |
| 10:25 AM | $32.92 | Up $0.00 | $32.92 | $32.90 | 0 |
| 10:23 AM | $32.87 | Down $ -0.01 | $32.88 | $32.87 | 4,000 |
| 10:23 AM | $32.87 | Up $0.00 | $32.88 | $32.87 | 0 |
| 10:22 AM | $32.88 | Up $0.05 | $32.90 | $32.84 | 7,100 |
| 10:21 AM | $32.83 | Up $0.03 | $32.83 | $32.81 | 400 |
| 10:20 AM | $32.80 | Down $ -0.07 | $32.81 | $32.80 | 600 |
| 10:19 AM | $32.87 | Down $ -0.02 | $32.89 | $32.87 | 800 |
| 10:18 AM | $32.89 | Down $ -0.01 | $32.90 | $32.89 | 1,100 |
| 10:17 AM | $32.90 | Up $0.01 | $32.90 | $32.90 | 100 |
| 10:16 AM | $32.89 | Down $ -0.01 | $32.91 | $32.89 | 800 |
| 10:15 AM | $32.90 | Down $ -0.02 | $32.91 | $32.88 | 4,500 |
| 10:14 AM | $32.92 | Down $ -0.02 | $32.92 | $32.92 | 200 |
| 10:13 AM | $32.94 | Up $0.03 | $32.94 | $32.94 | 1,300 |
| 10:12 AM | $32.91 | Up $0.04 | $32.91 | $32.88 | 1,600 |
| 10:11 AM | $32.87 | Up $0.02 | $32.87 | $32.83 | 7,600 |
| 10:10 AM | $32.85 | Down $ -0.02 | $32.87 | $32.85 | 1,800 |
| 10:09 AM | $32.87 | Up $0.06 | $32.87 | $32.84 | 1,800 |
| 10:08 AM | $32.81 | Up $0.03 | $32.81 | $32.79 | 1,000 |
| 10:07 AM | $32.78 | Down $ -0.01 | $32.78 | $32.78 | 900 |
| 10:06 AM | $32.79 | Down $ -0.04 | $32.79 | $32.79 | 100 |
| 10:05 AM | $32.83 | Up $0.03 | $32.84 | $32.80 | 6,300 |
| 10:04 AM | $32.80 | Up $0.04 | $32.80 | $32.74 | 1,400 |
| 10:03 AM | $32.76 | Up $0.00 | $32.79 | $32.74 | 5,300 |
| 10:02 AM | $32.76 | Down $ -0.01 | $32.77 | $32.76 | 900 |
| 10:01 AM | $32.77 | Down $ -0.02 | $32.77 | $32.75 | 2,100 |
| 10:00 AM | $32.79 | Down $ -0.01 | $32.81 | $32.79 | 2,100 |
| 09:59 AM | $32.80 | Up $0.03 | $32.80 | $32.80 | 2,400 |
| 09:58 AM | $32.77 | Down $ -0.02 | $32.81 | $32.76 | 5,200 |
| 09:57 AM | $32.79 | Down $ -0.01 | $32.82 | $32.79 | 1,500 |
| 09:56 AM | $32.80 | Down $ -0.02 | $32.80 | $32.80 | 300 |
| 09:55 AM | $32.82 | Up $0.05 | $32.82 | $32.79 | 3,900 |
| 09:54 AM | $32.77 | Down $ -0.03 | $32.80 | $32.77 | 3,800 |
| 09:53 AM | $32.80 | Down $ -0.11 | $32.85 | $32.80 | 7,100 |
| 09:51 AM | $32.91 | Up $0.00 | $32.91 | $32.91 | 300 |
| 09:51 AM | $32.91 | Up $0.00 | $32.91 | $32.91 | 0 |
| 09:50 AM | $32.91 | Down $ -0.01 | $32.92 | $32.90 | 4,700 |
| 09:49 AM | $32.92 | Up $0.00 | $32.92 | $32.92 | 1,400 |
| 09:48 AM | $32.92 | Up $0.08 | $32.92 | $32.90 | 600 |
| 09:47 AM | $32.84 | Down $ -0.01 | $32.84 | $32.84 | 900 |
| 09:46 AM | $32.85 | Up $0.01 | $32.85 | $32.85 | 200 |
| 09:45 AM | $32.84 | Up $0.05 | $32.85 | $32.81 | 1,400 |
| 09:44 AM | $32.79 | Up $0.02 | $32.79 | $32.77 | 2,600 |
| 09:43 AM | $32.77 | Down $ -0.03 | $32.80 | $32.77 | 2,400 |
| 09:42 AM | $32.80 | Up $0.00 | $32.80 | $32.76 | 1,200 |
| 09:41 AM | $32.80 | Down $ -0.04 | $32.84 | $32.80 | 5,500 |
| 09:40 AM | $32.84 | Down $ -0.03 | $32.85 | $32.83 | 3,100 |
| 09:39 AM | $32.87 | Down $ -0.03 | $32.91 | $32.87 | 2,400 |
| 09:38 AM | $32.90 | Down $ -0.03 | $32.90 | $32.90 | 100 |
| 09:37 AM | $32.93 | Down $ -0.01 | $32.97 | $32.93 | 1,400 |
| 09:36 AM | $32.94 | Up $0.04 | $32.94 | $32.90 | 900 |
| 09:35 AM | $32.90 | Up $0.03 | $32.90 | $32.90 | 100 |
| 09:34 AM | $32.87 | Up $0.01 | $32.87 | $32.87 | 300 |
| 09:33 AM | $32.86 | Down $ -0.04 | $32.86 | $32.86 | 1,000 |
| 09:32 AM | $32.90 | Up $0.06 | $32.90 | $32.90 | 300 |
| 09:31 AM | $32.84 | Up $0.03 | $32.84 | $32.80 | 2,200 |
| 09:30 AM | $32.81 | Down $ -0.19 | $32.93 | $32.76 | 18,800 |
| Previous close | $33.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $32.63 | $32.48 | $32.69 | $32.48 | 283,300 |
| 07/05/2026 | $33.00 | $33.23 | $33.23 | $32.80 | 292,300 |
| 06/05/2026 | $32.78 | $32.79 | $32.90 | $32.67 | 238,000 |
| 05/05/2026 | $32.39 | $32.24 | $32.48 | $32.15 | 254,100 |
| 04/05/2026 | $32.72 | $32.54 | $32.86 | $32.49 | 225,000 |
| 01/05/2026 | $32.59 | $32.77 | $32.95 | $32.58 | 401,300 |
| 30/04/2026 | $32.92 | $32.54 | $33.15 | $32.41 | 1,014,700 |
| 29/04/2026 | $35.90 | $35.76 | $36.02 | $35.62 | 187,300 |
| 28/04/2026 | $35.90 | $35.76 | $35.97 | $35.62 | 80,300 |
| 27/04/2026 | $36.32 | $36.07 | $36.39 | $36.06 | 172,800 |
| 24/04/2026 | $36.11 | $36.13 | $36.38 | $36.04 | 154,400 |
| 23/04/2026 | $35.36 | $35.59 | $35.71 | $34.92 | 169,700 |
| 22/04/2026 | $36.08 | $36.08 | $36.28 | $36.02 | 157,100 |
| 21/04/2026 | $35.76 | $35.90 | $36.06 | $35.70 | 177,400 |
| 20/04/2026 | $35.85 | $35.96 | $36.03 | $35.80 | 139,200 |
| 17/04/2026 | $36.80 | $36.53 | $36.98 | $36.48 | 161,400 |
| 16/04/2026 | $36.22 | $36.17 | $36.23 | $35.95 | 124,500 |
| 15/04/2026 | $35.94 | $36.09 | $36.28 | $35.86 | 402,000 |
| 14/04/2026 | $35.42 | $35.47 | $35.62 | $35.29 | 253,200 |
| 13/04/2026 | $33.96 | $33.55 | $33.96 | $33.52 | 121,200 |
| 10/04/2026 | $33.68 | $33.50 | $33.68 | $33.42 | 126,600 |
| 09/04/2026 | $33.61 | $33.94 | $34.09 | $33.56 | 207,600 |
| 08/04/2026 | $32.75 | $31.99 | $33.69 | $31.99 | 779,000 |
| 07/04/2026 | $30.85 | $30.39 | $30.85 | $30.30 | 129,700 |
| 06/04/2026 | $30.76 | $30.99 | $31.08 | $30.67 | 72,900 |
| 02/04/2026 | $30.82 | $30.59 | $30.82 | $30.52 | 127,400 |
| 01/04/2026 | $31.11 | $31.29 | $31.75 | $30.93 | 443,800 |
| 31/03/2026 | $30.67 | $29.85 | $30.75 | $29.85 | 568,200 |
| 30/03/2026 | $28.82 | $28.82 | $28.90 | $28.59 | 246,700 |
| 27/03/2026 | $28.26 | $28.41 | $28.46 | $27.94 | 608,300 |
Graphs are not available, please refer to the detailed table