Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

OPEN TEXT CORPORATION

40.79 Up 0.17 (0.42 %)

Delayed : 2025/07/04 17:40:00

  • Previous close $40.62
  • Opening $40.48
  • Today High $40.79
  • Today Low $40.44
  • Price Bid $40.72
  • Price Ask $40.72
  • 52 Weeks High $47.52
  • 52 Weeks Low $32.41
  • Size Bid 2
  • Size Ask 1
  • Volume 214,261

Intraday history

Hour Last Change High Low Volume
04:00 PM $40.79 Up $0.00 $40.79 $40.79 39,900
03:59 PM $40.79 Up $0.05 $40.79 $40.74 4,400
03:58 PM $40.74 Down $ -0.01 $40.74 $40.73 1,700
03:57 PM $40.74 Up $0.01 $40.74 $40.72 1,500
03:56 PM $40.73 Up $0.00 $40.73 $40.73 200
03:55 PM $40.73 Up $0.01 $40.73 $40.71 2,500
03:54 PM $40.72 Down $ -0.01 $40.72 $40.72 300
03:53 PM $40.73 Up $0.00 $40.73 $40.72 2,500
03:51 PM $40.73 Up $0.00 $40.73 $40.73 300
03:51 PM $40.73 Up $0.00 $40.73 $40.73 0
03:50 PM $40.73 Down $ -0.03 $40.76 $40.73 1,000
03:49 PM $40.76 Up $0.03 $40.79 $40.72 2,000
03:48 PM $40.73 Up $0.00 $40.73 $40.73 500
03:47 PM $40.73 Up $0.00 $40.73 $40.72 700
03:46 PM $40.73 Up $0.00 $40.73 $40.73 100
03:45 PM $40.73 Up $0.00 $40.73 $40.73 500
03:44 PM $40.73 Down $ -0.01 $40.73 $40.73 300
03:43 PM $40.74 Up $0.01 $40.74 $40.73 200
03:42 PM $40.73 Down $ -0.01 $40.73 $40.73 400
03:41 PM $40.74 Up $0.00 $40.74 $40.74 2,100
03:38 PM $40.74 Down $ -0.01 $40.76 $40.74 1,200
03:38 PM $40.74 Up $0.00 $40.76 $40.74 0
03:38 PM $40.74 Up $0.00 $40.76 $40.74 0
03:37 PM $40.75 Up $0.02 $40.75 $40.75 2,100
03:35 PM $40.73 Down $ -0.01 $40.75 $40.73 200
03:35 PM $40.73 Up $0.00 $40.75 $40.73 0
03:31 PM $40.74 Up $0.00 $40.74 $40.74 100
03:31 PM $40.74 Up $0.00 $40.74 $40.74 0
03:31 PM $40.74 Up $0.00 $40.74 $40.74 0
03:31 PM $40.74 Up $0.00 $40.74 $40.74 0
03:29 PM $40.74 Up $0.00 $40.75 $40.74 800
03:29 PM $40.74 Up $0.00 $40.75 $40.74 0
03:28 PM $40.74 Up $0.01 $40.74 $40.74 500
03:26 PM $40.73 Up $0.00 $40.74 $40.72 700
03:26 PM $40.73 Up $0.00 $40.74 $40.72 0
03:25 PM $40.73 Up $0.01 $40.73 $40.73 4,300
03:21 PM $40.72 Up $0.00 $40.72 $40.72 300
03:21 PM $40.72 Up $0.00 $40.72 $40.72 0
03:21 PM $40.72 Up $0.00 $40.72 $40.72 0
03:21 PM $40.72 Up $0.00 $40.72 $40.72 0
03:20 PM $40.72 Up $0.00 $40.72 $40.72 100
03:19 PM $40.72 Up $0.01 $40.72 $40.72 300
03:15 PM $40.71 Up $0.00 $40.71 $40.71 200
03:15 PM $40.71 Up $0.00 $40.71 $40.71 0
03:15 PM $40.71 Up $0.00 $40.71 $40.71 0
03:15 PM $40.71 Up $0.00 $40.71 $40.71 0
03:11 PM $40.71 Up $0.00 $40.71 $40.71 200
03:11 PM $40.71 Up $0.00 $40.71 $40.71 0
03:11 PM $40.71 Up $0.00 $40.71 $40.71 0
03:11 PM $40.71 Up $0.00 $40.71 $40.71 0
03:08 PM $40.71 Up $0.00 $40.71 $40.71 200
03:08 PM $40.71 Up $0.00 $40.71 $40.71 0
03:08 PM $40.71 Up $0.00 $40.71 $40.71 0
03:02 PM $40.71 Up $0.02 $40.71 $40.71 100
03:02 PM $40.71 Up $0.00 $40.71 $40.71 0
03:02 PM $40.71 Up $0.00 $40.71 $40.71 0
03:02 PM $40.71 Up $0.00 $40.71 $40.71 0
03:02 PM $40.71 Up $0.00 $40.71 $40.71 0
03:02 PM $40.71 Up $0.00 $40.71 $40.71 0
02:59 PM $40.69 Down $ -0.01 $40.70 $40.69 200
02:59 PM $40.69 Up $0.00 $40.70 $40.69 0
02:59 PM $40.69 Up $0.00 $40.70 $40.69 0
02:56 PM $40.70 Up $0.00 $40.70 $40.70 200
02:56 PM $40.70 Up $0.00 $40.70 $40.70 0
02:56 PM $40.70 Up $0.00 $40.70 $40.70 0
02:54 PM $40.70 Down $ -0.01 $40.70 $40.70 300
02:54 PM $40.70 Up $0.00 $40.70 $40.70 0
02:52 PM $40.71 Up $0.01 $40.71 $40.71 200
02:52 PM $40.71 Up $0.00 $40.71 $40.71 0
02:51 PM $40.70 Up $0.00 $40.70 $40.70 200
02:50 PM $40.70 Up $0.00 $40.70 $40.70 100
02:49 PM $40.70 Up $0.00 $40.70 $40.70 100
02:47 PM $40.70 Up $0.00 $40.70 $40.70 100
02:47 PM $40.70 Up $0.00 $40.70 $40.70 0
02:45 PM $40.70 Up $0.00 $40.70 $40.70 100
02:45 PM $40.70 Up $0.00 $40.70 $40.70 0
02:44 PM $40.70 Up $0.01 $40.70 $40.70 100
02:43 PM $40.69 Up $0.00 $40.70 $40.69 400
02:41 PM $40.69 Down $ -0.01 $40.70 $40.69 400
02:41 PM $40.69 Up $0.00 $40.70 $40.69 0
02:40 PM $40.70 Up $0.00 $40.70 $40.70 100
02:38 PM $40.70 Up $0.00 $40.70 $40.70 100
02:38 PM $40.70 Up $0.00 $40.70 $40.70 0
02:37 PM $40.70 Up $0.00 $40.70 $40.70 100
02:35 PM $40.70 Up $0.00 $40.70 $40.70 100
02:35 PM $40.70 Up $0.00 $40.70 $40.70 0
02:34 PM $40.70 Up $0.02 $40.70 $40.70 200
02:31 PM $40.68 Up $0.00 $40.68 $40.68 100
02:31 PM $40.68 Up $0.00 $40.68 $40.68 0
02:31 PM $40.68 Up $0.00 $40.68 $40.68 0
02:30 PM $40.68 Down $ -0.01 $40.69 $40.68 600
02:28 PM $40.69 Up $0.00 $40.69 $40.69 400
02:28 PM $40.69 Up $0.00 $40.69 $40.69 0
02:24 PM $40.69 Up $0.00 $40.69 $40.69 200
02:24 PM $40.69 Up $0.00 $40.69 $40.69 0
02:24 PM $40.69 Up $0.00 $40.69 $40.69 0
02:24 PM $40.69 Up $0.00 $40.69 $40.69 0
02:23 PM $40.69 Down $ -0.01 $40.69 $40.69 100
02:20 PM $40.70 Up $0.02 $40.70 $40.70 100
02:20 PM $40.70 Up $0.00 $40.70 $40.70 0
02:20 PM $40.70 Up $0.00 $40.70 $40.70 0
02:16 PM $40.68 Down $ -0.01 $40.69 $40.68 500
02:16 PM $40.68 Up $0.00 $40.69 $40.68 0
02:16 PM $40.68 Up $0.00 $40.69 $40.68 0
02:16 PM $40.68 Up $0.00 $40.69 $40.68 0
02:15 PM $40.69 Up $0.00 $40.69 $40.69 600
02:13 PM $40.69 Up $0.00 $40.69 $40.69 400
02:13 PM $40.69 Up $0.00 $40.69 $40.69 0
02:08 PM $40.69 Down $0.00 $40.69 $40.69 300
02:08 PM $40.69 Up $0.00 $40.69 $40.69 0
02:08 PM $40.69 Up $0.00 $40.69 $40.69 0
02:08 PM $40.69 Up $0.00 $40.69 $40.69 0
02:08 PM $40.69 Up $0.00 $40.69 $40.69 0
02:07 PM $40.69 Up $0.01 $40.69 $40.69 100
02:05 PM $40.68 Down $ -0.01 $40.69 $40.68 300
02:05 PM $40.68 Up $0.00 $40.69 $40.68 0
02:04 PM $40.69 Up $0.01 $40.69 $40.69 1,000
01:55 PM $40.68 Down $ -0.01 $40.68 $40.68 400
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:55 PM $40.68 Up $0.00 $40.68 $40.68 0
01:53 PM $40.69 Up $0.00 $40.69 $40.69 100
01:53 PM $40.69 Up $0.00 $40.69 $40.69 0
01:52 PM $40.69 Down $ -0.01 $40.69 $40.69 100
01:51 PM $40.70 Up $0.01 $40.70 $40.70 100
01:50 PM $40.69 Up $0.00 $40.69 $40.69 100
01:48 PM $40.69 Up $0.00 $40.69 $40.69 100
01:48 PM $40.69 Up $0.00 $40.69 $40.69 0
01:47 PM $40.69 Up $0.00 $40.69 $40.69 100
01:46 PM $40.69 Up $0.00 $40.69 $40.69 100
01:44 PM $40.69 Up $0.00 $40.69 $40.69 100
01:44 PM $40.69 Up $0.00 $40.69 $40.69 0
01:42 PM $40.69 Up $0.01 $40.69 $40.69 100
01:42 PM $40.69 Up $0.00 $40.69 $40.69 0
01:40 PM $40.68 Down $ -0.01 $40.69 $40.68 200
01:40 PM $40.68 Up $0.00 $40.69 $40.68 0
01:39 PM $40.69 Down $ -0.01 $40.69 $40.69 200
01:38 PM $40.70 Up $0.00 $40.70 $40.70 100
01:37 PM $40.70 Up $0.00 $40.70 $40.70 100
01:36 PM $40.70 Up $0.01 $40.70 $40.69 200
01:35 PM $40.69 Up $0.00 $40.69 $40.69 100
01:34 PM $40.69 Up $0.00 $40.69 $40.69 100
01:33 PM $40.69 Up $0.00 $40.69 $40.69 100
01:32 PM $40.69 Up $0.00 $40.69 $40.69 100
01:31 PM $40.69 Up $0.00 $40.69 $40.69 100
01:30 PM $40.69 Up $0.00 $40.69 $40.69 100
01:29 PM $40.69 Up $0.00 $40.69 $40.69 100
01:28 PM $40.69 Up $0.00 $40.69 $40.69 300
01:26 PM $40.69 Up $0.00 $40.69 $40.69 200
01:26 PM $40.69 Up $0.00 $40.69 $40.69 0
01:25 PM $40.69 Up $0.00 $40.69 $40.69 300
01:24 PM $40.69 Down $ -0.01 $40.70 $40.69 200
01:23 PM $40.70 Up $0.00 $40.70 $40.70 100
01:22 PM $40.70 Up $0.00 $40.70 $40.70 200
01:21 PM $40.70 Up $0.00 $40.70 $40.70 100
01:19 PM $40.70 Up $0.00 $40.70 $40.70 100
01:19 PM $40.70 Up $0.00 $40.70 $40.70 0
01:18 PM $40.70 Up $0.00 $40.70 $40.70 100
01:16 PM $40.70 Up $0.00 $40.70 $40.70 100
01:16 PM $40.70 Up $0.00 $40.70 $40.70 0
01:14 PM $40.70 Up $0.00 $40.70 $40.70 100
01:14 PM $40.70 Up $0.00 $40.70 $40.70 0
01:13 PM $40.70 Up $0.00 $40.70 $40.70 100
01:12 PM $40.70 Up $0.00 $40.70 $40.70 100
01:10 PM $40.70 Up $0.00 $40.70 $40.70 100
01:10 PM $40.70 Up $0.00 $40.70 $40.70 0
01:09 PM $40.70 Down $ -0.01 $40.70 $40.70 300
01:08 PM $40.71 Up $0.00 $40.71 $40.71 100
01:07 PM $40.71 Up $0.00 $40.71 $40.71 100
01:05 PM $40.71 Up $0.00 $40.71 $40.71 100
01:05 PM $40.71 Up $0.00 $40.71 $40.71 0
01:04 PM $40.71 Up $0.00 $40.71 $40.71 100
01:03 PM $40.71 Up $0.01 $40.71 $40.71 100
12:59 PM $40.70 Up $0.02 $40.70 $40.70 100
12:59 PM $40.70 Up $0.00 $40.70 $40.70 0
12:59 PM $40.70 Up $0.00 $40.70 $40.70 0
12:59 PM $40.70 Up $0.00 $40.70 $40.70 0
12:58 PM $40.68 Up $0.00 $40.68 $40.67 1,000
12:54 PM $40.68 Down $ -0.01 $40.68 $40.68 300
12:54 PM $40.68 Up $0.00 $40.68 $40.68 0
12:54 PM $40.68 Up $0.00 $40.68 $40.68 0
12:54 PM $40.68 Up $0.00 $40.68 $40.68 0
12:52 PM $40.69 Up $0.01 $40.69 $40.69 100
12:52 PM $40.69 Up $0.00 $40.69 $40.69 0
12:51 PM $40.68 Down $ -0.01 $40.68 $40.68 400
12:48 PM $40.69 Up $0.01 $40.69 $40.69 100
12:48 PM $40.69 Up $0.00 $40.69 $40.69 0
12:48 PM $40.69 Up $0.00 $40.69 $40.69 0
12:46 PM $40.68 Up $0.00 $40.69 $40.68 200
12:46 PM $40.68 Up $0.00 $40.69 $40.68 0
12:45 PM $40.68 Down $ -0.01 $40.68 $40.68 100
12:44 PM $40.69 Up $0.00 $40.69 $40.69 100
12:43 PM $40.69 Up $0.00 $40.69 $40.69 100
12:41 PM $40.69 Down $ -0.01 $40.69 $40.69 100
12:41 PM $40.69 Up $0.00 $40.69 $40.69 0
12:39 PM $40.70 Up $0.00 $40.70 $40.70 100
12:39 PM $40.70 Up $0.00 $40.70 $40.70 0
12:38 PM $40.70 Down $ -0.01 $40.71 $40.70 600
12:37 PM $40.71 Down $ -0.01 $40.71 $40.71 100
12:35 PM $40.72 Up $0.00 $40.72 $40.72 400
12:35 PM $40.72 Up $0.00 $40.72 $40.72 0
12:34 PM $40.72 Up $0.00 $40.72 $40.72 200
12:33 PM $40.72 Up $0.00 $40.72 $40.72 100
12:28 PM $40.72 Up $0.01 $40.72 $40.71 300
12:28 PM $40.72 Up $0.00 $40.72 $40.71 0
12:28 PM $40.72 Up $0.00 $40.72 $40.71 0
12:28 PM $40.72 Up $0.00 $40.72 $40.71 0
12:28 PM $40.72 Up $0.00 $40.72 $40.71 0
12:27 PM $40.71 Up $0.00 $40.71 $40.71 100
12:26 PM $40.71 Down $ -0.01 $40.71 $40.71 100
12:25 PM $40.72 Up $0.01 $40.72 $40.71 300
12:24 PM $40.71 Up $0.02 $40.71 $40.69 500
12:23 PM $40.69 Up $0.02 $40.69 $40.69 100
12:21 PM $40.67 Up $0.03 $40.67 $40.67 100
12:21 PM $40.67 Up $0.00 $40.67 $40.67 0
12:20 PM $40.64 Up $0.01 $40.64 $40.64 800
12:19 PM $40.63 Down $ -0.01 $40.63 $40.63 100
12:18 PM $40.64 Up $0.01 $40.64 $40.64 100
12:15 PM $40.63 Down $ -0.01 $40.63 $40.63 100
12:15 PM $40.63 Up $0.00 $40.63 $40.63 0
12:15 PM $40.63 Up $0.00 $40.63 $40.63 0
12:14 PM $40.64 Up $0.00 $40.64 $40.64 100
12:13 PM $40.64 Up $0.00 $40.64 $40.64 100
12:11 PM $40.64 Down $ -0.01 $40.64 $40.64 100
12:11 PM $40.64 Up $0.00 $40.64 $40.64 0
12:10 PM $40.65 Up $0.00 $40.65 $40.65 100
12:09 PM $40.65 Up $0.00 $40.65 $40.65 200
12:06 PM $40.65 Up $0.01 $40.65 $40.65 200
12:06 PM $40.65 Up $0.00 $40.65 $40.65 0
12:06 PM $40.65 Up $0.00 $40.65 $40.65 0
12:04 PM $40.64 Up $0.01 $40.64 $40.64 100
12:04 PM $40.64 Up $0.00 $40.64 $40.64 0
12:02 PM $40.63 Up $0.00 $40.63 $40.63 100
12:02 PM $40.63 Up $0.00 $40.63 $40.63 0
12:01 PM $40.63 Down $ -0.01 $40.63 $40.63 100
12:00 PM $40.64 Down $ -0.01 $40.64 $40.64 100
11:59 AM $40.65 Up $0.00 $40.65 $40.65 200
11:58 AM $40.65 Up $0.01 $40.65 $40.65 300
11:52 AM $40.64 Up $0.01 $40.64 $40.64 100
11:52 AM $40.64 Up $0.00 $40.64 $40.64 0
11:52 AM $40.64 Up $0.00 $40.64 $40.64 0
11:52 AM $40.64 Up $0.00 $40.64 $40.64 0
11:52 AM $40.64 Up $0.00 $40.64 $40.64 0
11:52 AM $40.64 Up $0.00 $40.64 $40.64 0
11:50 AM $40.63 Up $0.00 $40.63 $40.63 200
11:50 AM $40.63 Up $0.00 $40.63 $40.63 0
11:49 AM $40.63 Up $0.00 $40.63 $40.63 300
11:43 AM $40.63 Up $0.01 $40.63 $40.63 100
11:43 AM $40.63 Up $0.00 $40.63 $40.63 0
11:43 AM $40.63 Up $0.00 $40.63 $40.63 0
11:43 AM $40.63 Up $0.00 $40.63 $40.63 0
11:43 AM $40.63 Up $0.00 $40.63 $40.63 0
11:43 AM $40.63 Up $0.00 $40.63 $40.63 0
11:42 AM $40.62 Up $0.01 $40.62 $40.62 200
11:41 AM $40.61 Up $0.00 $40.61 $40.61 200
11:39 AM $40.61 Down $ -0.02 $40.62 $40.61 300
11:39 AM $40.61 Up $0.00 $40.62 $40.61 0
11:38 AM $40.63 Down $ -0.01 $40.63 $40.63 300
11:36 AM $40.64 Up $0.00 $40.64 $40.64 100
11:36 AM $40.64 Up $0.00 $40.64 $40.64 0
11:35 AM $40.64 Up $0.00 $40.64 $40.64 100
11:34 AM $40.64 Down $ -0.01 $40.64 $40.63 300
11:33 AM $40.65 Up $0.02 $40.65 $40.65 100
11:30 AM $40.63 Up $0.00 $40.63 $40.63 100
11:30 AM $40.63 Up $0.00 $40.63 $40.63 0
11:30 AM $40.63 Up $0.00 $40.63 $40.63 0
11:27 AM $40.63 Down $ -0.02 $40.64 $40.63 200
11:27 AM $40.63 Up $0.00 $40.64 $40.63 0
11:27 AM $40.63 Up $0.00 $40.64 $40.63 0
11:26 AM $40.65 Down $ -0.01 $40.65 $40.65 100
11:25 AM $40.66 Up $0.02 $40.66 $40.66 100
11:24 AM $40.64 Up $0.03 $40.64 $40.64 400
11:16 AM $40.61 Down $ -0.01 $40.61 $40.61 400
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:16 AM $40.61 Up $0.00 $40.61 $40.61 0
11:15 AM $40.62 Up $0.00 $40.63 $40.62 300
11:14 AM $40.62 Down $ -0.01 $40.62 $40.62 100
11:13 AM $40.63 Up $0.01 $40.63 $40.62 200
11:12 AM $40.62 Down $ -0.01 $40.62 $40.61 700
11:10 AM $40.63 Up $0.00 $40.63 $40.63 100
11:10 AM $40.63 Up $0.00 $40.63 $40.63 0
11:09 AM $40.63 Up $0.02 $40.63 $40.63 200
11:03 AM $40.61 Up $0.01 $40.61 $40.61 100
11:03 AM $40.61 Up $0.00 $40.61 $40.61 0
11:03 AM $40.61 Up $0.00 $40.61 $40.61 0
11:03 AM $40.61 Up $0.00 $40.61 $40.61 0
11:03 AM $40.61 Up $0.00 $40.61 $40.61 0
11:03 AM $40.61 Up $0.00 $40.61 $40.61 0
11:00 AM $40.60 Up $0.00 $40.60 $40.60 100
11:00 AM $40.60 Up $0.00 $40.60 $40.60 0
11:00 AM $40.60 Up $0.00 $40.60 $40.60 0
10:59 AM $40.60 Down $ -0.01 $40.61 $40.60 400
10:58 AM $40.61 Up $0.00 $40.61 $40.61 100
10:57 AM $40.61 Down $ -0.02 $40.61 $40.61 200
10:55 AM $40.63 Down $ -0.01 $40.63 $40.63 100
10:55 AM $40.63 Up $0.00 $40.63 $40.63 0
10:54 AM $40.64 Up $0.00 $40.64 $40.64 100
10:53 AM $40.64 Up $0.01 $40.64 $40.64 100
10:51 AM $40.63 Up $0.00 $40.63 $40.63 100
10:51 AM $40.63 Up $0.00 $40.63 $40.63 0
10:50 AM $40.63 Up $0.00 $40.63 $40.63 200
10:49 AM $40.63 Up $0.01 $40.63 $40.63 100
10:48 AM $40.62 Down $ -0.01 $40.62 $40.62 100
10:47 AM $40.63 Down $ -0.02 $40.64 $40.63 300
10:46 AM $40.65 Down $ -0.01 $40.65 $40.65 200
10:45 AM $40.66 Up $0.00 $40.67 $40.66 200
10:44 AM $40.66 Up $0.02 $40.66 $40.66 200
10:43 AM $40.64 Up $0.01 $40.64 $40.64 100
10:39 AM $40.63 Down $ -0.03 $40.66 $40.63 700
10:39 AM $40.63 Up $0.00 $40.66 $40.63 0
10:39 AM $40.63 Up $0.00 $40.66 $40.63 0
10:39 AM $40.63 Up $0.00 $40.66 $40.63 0
10:37 AM $40.66 Up $0.00 $40.66 $40.66 100
10:37 AM $40.66 Up $0.00 $40.66 $40.66 0
10:35 AM $40.66 Down $ -0.02 $40.67 $40.66 400
10:35 AM $40.66 Up $0.00 $40.67 $40.66 0
10:33 AM $40.68 Up $0.02 $40.69 $40.67 300
10:33 AM $40.68 Up $0.00 $40.69 $40.67 0
10:30 AM $40.66 Up $0.01 $40.66 $40.66 500
10:30 AM $40.66 Up $0.00 $40.66 $40.66 0
10:30 AM $40.66 Up $0.00 $40.66 $40.66 0
10:26 AM $40.65 Down $0.00 $40.65 $40.65 200
10:26 AM $40.65 Up $0.00 $40.65 $40.65 0
10:26 AM $40.65 Up $0.00 $40.65 $40.65 0
10:26 AM $40.65 Up $0.00 $40.65 $40.65 0
10:20 AM $40.65 Down $ -0.01 $40.65 $40.65 100
10:20 AM $40.65 Up $0.00 $40.65 $40.65 0
10:20 AM $40.65 Up $0.00 $40.65 $40.65 0
10:20 AM $40.65 Up $0.00 $40.65 $40.65 0
10:20 AM $40.65 Up $0.00 $40.65 $40.65 0
10:20 AM $40.65 Up $0.00 $40.65 $40.65 0
10:19 AM $40.66 Up $0.00 $40.67 $40.66 400
10:18 AM $40.66 Up $0.06 $40.66 $40.61 1,400
10:17 AM $40.60 Up $0.00 $40.60 $40.60 100
10:16 AM $40.60 Up $0.00 $40.60 $40.60 100
10:15 AM $40.60 Up $0.01 $40.60 $40.60 100
10:12 AM $40.59 Up $0.00 $40.59 $40.59 100
10:12 AM $40.59 Up $0.00 $40.59 $40.59 0
10:12 AM $40.59 Up $0.00 $40.59 $40.59 0
10:10 AM $40.59 Up $0.00 $40.59 $40.59 100
10:10 AM $40.59 Up $0.00 $40.59 $40.59 0
10:09 AM $40.59 Down $ -0.01 $40.59 $40.59 100
10:08 AM $40.60 Up $0.08 $40.60 $40.55 1,200
10:05 AM $40.52 Up $0.00 $40.52 $40.52 300
10:05 AM $40.52 Up $0.00 $40.52 $40.52 0
10:05 AM $40.52 Up $0.00 $40.52 $40.52 0
10:03 AM $40.52 Down $ -0.01 $40.52 $40.52 100
10:03 AM $40.52 Up $0.00 $40.52 $40.52 0
10:02 AM $40.54 Up $0.00 $40.55 $40.53 700
10:00 AM $40.53 Up $0.03 $40.53 $40.53 100
10:00 AM $40.53 Up $0.00 $40.53 $40.53 0
09:59 AM $40.50 Up $0.02 $40.50 $40.50 100
09:58 AM $40.48 Up $0.03 $40.48 $40.48 200
09:56 AM $40.45 Up $0.00 $40.45 $40.45 100
09:56 AM $40.45 Up $0.00 $40.45 $40.45 0
09:54 AM $40.45 Down $ -0.02 $40.47 $40.45 500
09:54 AM $40.45 Up $0.00 $40.47 $40.45 0
09:53 AM $40.47 Up $0.00 $40.47 $40.47 100
09:52 AM $40.47 Up $0.00 $40.47 $40.47 100
09:51 AM $40.47 Up $0.01 $40.47 $40.47 200
09:50 AM $40.46 Up $0.02 $40.46 $40.46 500
09:49 AM $40.44 Down $ -0.05 $40.46 $40.44 200
09:48 AM $40.49 Up $0.00 $40.49 $40.47 1,000
09:44 AM $40.49 Up $0.00 $40.49 $40.49 100
09:44 AM $40.49 Up $0.00 $40.49 $40.49 0
09:44 AM $40.49 Up $0.00 $40.49 $40.49 0
09:44 AM $40.49 Up $0.00 $40.49 $40.49 0
09:43 AM $40.49 Down $ -0.04 $40.54 $40.49 800
09:42 AM $40.53 Down $ -0.01 $40.54 $40.52 500
09:41 AM $40.54 Up $0.04 $40.54 $40.54 100
09:37 AM $40.50 Up $0.02 $40.50 $40.50 100
09:37 AM $40.50 Up $0.00 $40.50 $40.50 0
09:37 AM $40.50 Up $0.00 $40.50 $40.50 0
09:37 AM $40.50 Up $0.00 $40.50 $40.50 0
09:35 AM $40.48 Down $ -0.02 $40.50 $40.48 400
09:35 AM $40.48 Up $0.00 $40.50 $40.48 0
09:34 AM $40.50 Down $ -0.05 $40.55 $40.49 1,200
09:33 AM $40.55 Up $0.07 $40.56 $40.55 400
09:29 AM $40.48 Down $ -0.14 $40.48 $40.48 0
09:29 AM $40.48 Up $0.00 $40.48 $40.48 0
09:29 AM $40.48 Up $0.00 $40.48 $40.48 0
Previous close $40.62

One month history

Date Closing Opening High Low Volume
04/07/2025 $40.79 $40.64 $40.79 $40.63 177,200
03/07/2025 $40.62 $40.85 $40.95 $40.45 628,700
02/07/2025 $40.53 $40.38 $40.56 $40.29 603,000
30/06/2025 $39.79 $39.54 $39.83 $39.49 586,800
27/06/2025 $39.31 $39.62 $39.65 $39.00 711,400
26/06/2025 $39.38 $39.25 $39.43 $39.25 431,300
25/06/2025 $39.25 $39.44 $39.48 $39.20 896,900
24/06/2025 $39.32 $39.11 $39.54 $39.03 873,600
23/06/2025 $38.12 $38.18 $38.18 $37.75 1,004,100
20/06/2025 $38.26 $38.57 $38.59 $37.94 1,843,100
19/06/2025 $38.87 $38.76 $38.90 $38.68 258,000
18/06/2025 $38.84 $38.97 $39.06 $38.72 1,017,900
17/06/2025 $38.62 $38.72 $38.79 $38.53 722,900
16/06/2025 $38.72 $38.71 $38.79 $38.54 978,800
13/06/2025 $38.41 $38.84 $38.90 $38.37 610,200
12/06/2025 $39.50 $39.35 $39.53 $39.19 488,200
11/06/2025 $39.35 $39.28 $39.46 $39.09 837,900
10/06/2025 $39.39 $38.90 $39.41 $38.85 833,300
09/06/2025 $38.53 $38.15 $38.67 $38.14 615,600
06/06/2025 $38.18 $38.31 $38.43 $38.15 827,000
05/06/2025 $38.80 $39.35 $39.37 $38.61 923,100
04/06/2025 $38.93 $38.73 $39.09 $38.58 580,400
03/06/2025 $38.90 $38.71 $39.05 $38.67 1,020,800
02/06/2025 $38.46 $38.64 $38.71 $38.42 510,800
30/05/2025 $38.86 $38.68 $39.02 $38.37 3,017,100
29/05/2025 $38.70 $38.65 $38.91 $38.55 724,100
28/05/2025 $39.09 $39.31 $39.48 $39.00 770,000
27/05/2025 $39.32 $39.03 $39.36 $39.02 765,700
26/05/2025 $39.28 $39.12 $39.46 $39.12 202,100
23/05/2025 $38.35 $38.39 $38.61 $38.31 381,700
Graphs are not available, please refer to the detailed table