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