Find a quote
STRATHCONA RESOURCES LTD
39.55 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $39.55
- Opening $41.16
- Today High $41.60
- Today Low $39.28
- Price Bid $39.36
- Price Ask $39.36
- 52 Weeks High $45.09
- 52 Weeks Low $22.75
- Size Bid 3
- Size Ask 2
- Volume 1,765,755
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.55 | Up $0.18 | $39.55 | $39.55 | 1,604,700 |
| 03:59 PM | $39.37 | Down $ -0.35 | $39.73 | $39.28 | 11,900 |
| 03:58 PM | $39.72 | Down $ -0.05 | $40.10 | $39.71 | 4,200 |
| 03:57 PM | $39.77 | Up $0.00 | $39.77 | $39.76 | 2,100 |
| 03:56 PM | $39.77 | Down $ -0.14 | $40.01 | $39.77 | 3,000 |
| 03:55 PM | $39.91 | Down $ -0.19 | $40.10 | $39.91 | 2,400 |
| 03:54 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 200 |
| 03:53 PM | $40.10 | Down $ -0.04 | $40.13 | $40.10 | 4,600 |
| 03:52 PM | $40.14 | Down $ -0.16 | $40.40 | $39.90 | 3,900 |
| 03:51 PM | $40.30 | Up $0.03 | $40.45 | $40.18 | 5,300 |
| 03:50 PM | $40.27 | Down $ -0.56 | $41.13 | $40.25 | 10,000 |
| 03:49 PM | $40.83 | Down $ -0.11 | $40.94 | $40.83 | 300 |
| 03:48 PM | $40.94 | Down $ -0.09 | $41.03 | $40.79 | 14,300 |
| 03:47 PM | $41.03 | Up $0.01 | $41.03 | $41.02 | 500 |
| 03:46 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 300 |
| 03:45 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 400 |
| 03:44 PM | $41.02 | Up $0.01 | $41.02 | $41.02 | 100 |
| 03:43 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 100 |
| 03:42 PM | $41.01 | Up $0.00 | $41.01 | $41.00 | 1,300 |
| 03:41 PM | $41.01 | Up $0.00 | $41.01 | $40.97 | 200 |
| 03:40 PM | $41.01 | Up $0.15 | $41.01 | $40.96 | 300 |
| 03:38 PM | $40.86 | Down $ -0.14 | $40.90 | $40.86 | 300 |
| 03:38 PM | $40.86 | Up $0.00 | $40.90 | $40.86 | 0 |
| 03:37 PM | $41.00 | Down $ -0.05 | $41.01 | $41.00 | 700 |
| 03:34 PM | $41.05 | Up $0.03 | $41.05 | $41.05 | 100 |
| 03:34 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:34 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:31 PM | $41.02 | Up $0.24 | $41.02 | $40.85 | 200 |
| 03:31 PM | $41.02 | Up $0.00 | $41.02 | $40.85 | 0 |
| 03:31 PM | $41.02 | Up $0.00 | $41.02 | $40.85 | 0 |
| 03:28 PM | $40.78 | Down $ -0.01 | $40.78 | $40.78 | 100 |
| 03:28 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 03:28 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 03:26 PM | $40.79 | Down $ -0.02 | $40.84 | $40.69 | 1,800 |
| 03:26 PM | $40.79 | Up $0.00 | $40.84 | $40.69 | 0 |
| 03:25 PM | $40.81 | Up $0.00 | $40.82 | $40.74 | 1,800 |
| 03:24 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 100 |
| 03:23 PM | $40.81 | Up $0.12 | $40.85 | $40.73 | 900 |
| 03:22 PM | $40.69 | Up $0.07 | $40.69 | $40.68 | 200 |
| 03:20 PM | $40.62 | Down $ -0.02 | $40.64 | $40.62 | 200 |
| 03:20 PM | $40.62 | Up $0.00 | $40.64 | $40.62 | 0 |
| 03:19 PM | $40.64 | Up $0.04 | $40.64 | $40.58 | 200 |
| 03:17 PM | $40.60 | Up $0.01 | $40.60 | $40.60 | 100 |
| 03:17 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 03:16 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 100 |
| 03:15 PM | $40.59 | Up $0.05 | $40.63 | $40.56 | 300 |
| 03:14 PM | $40.55 | Down $ -0.02 | $40.55 | $40.55 | 100 |
| 03:11 PM | $40.56 | Up $0.02 | $40.56 | $40.56 | 300 |
| 03:11 PM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 03:11 PM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 03:10 PM | $40.54 | Down $ -0.01 | $40.55 | $40.54 | 400 |
| 03:09 PM | $40.55 | Up $0.02 | $40.55 | $40.55 | 100 |
| 03:06 PM | $40.53 | Up $0.01 | $40.53 | $40.50 | 300 |
| 03:06 PM | $40.53 | Up $0.00 | $40.53 | $40.50 | 0 |
| 03:06 PM | $40.53 | Up $0.00 | $40.53 | $40.50 | 0 |
| 03:04 PM | $40.52 | Up $0.05 | $40.52 | $40.48 | 1,100 |
| 03:04 PM | $40.52 | Up $0.00 | $40.52 | $40.48 | 0 |
| 03:03 PM | $40.47 | Up $0.10 | $40.49 | $40.40 | 1,900 |
| 03:02 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 200 |
| 03:01 PM | $40.37 | Down $ -0.05 | $40.41 | $40.37 | 600 |
| 03:00 PM | $40.42 | Up $0.02 | $40.42 | $40.42 | 100 |
| 02:59 PM | $40.40 | Down $ -0.01 | $40.43 | $40.40 | 500 |
| 02:58 PM | $40.41 | Up $0.05 | $40.43 | $40.41 | 600 |
| 02:57 PM | $40.36 | Up $0.01 | $40.42 | $40.36 | 500 |
| 02:56 PM | $40.36 | Down $ -0.07 | $40.36 | $40.36 | 100 |
| 02:55 PM | $40.42 | Down $ -0.02 | $40.42 | $40.42 | 100 |
| 02:54 PM | $40.44 | Down $ -0.08 | $40.44 | $40.44 | 100 |
| 02:52 PM | $40.52 | Up $0.13 | $40.52 | $40.52 | 100 |
| 02:52 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:51 PM | $40.39 | Up $0.03 | $40.40 | $40.39 | 300 |
| 02:50 PM | $40.36 | Down $ -0.11 | $40.36 | $40.34 | 500 |
| 02:48 PM | $40.47 | Up $0.23 | $40.47 | $40.32 | 200 |
| 02:48 PM | $40.47 | Up $0.00 | $40.47 | $40.32 | 0 |
| 02:47 PM | $40.25 | Up $0.03 | $40.28 | $40.25 | 500 |
| 02:45 PM | $40.21 | Down $ -0.05 | $40.24 | $40.21 | 800 |
| 02:45 PM | $40.21 | Up $0.00 | $40.24 | $40.21 | 0 |
| 02:42 PM | $40.26 | Down $ -0.04 | $40.28 | $40.25 | 400 |
| 02:42 PM | $40.26 | Up $0.00 | $40.28 | $40.25 | 0 |
| 02:42 PM | $40.26 | Up $0.00 | $40.28 | $40.25 | 0 |
| 02:38 PM | $40.30 | Down $ -0.11 | $40.30 | $40.30 | 100 |
| 02:38 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 02:38 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 02:38 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 02:36 PM | $40.41 | Down $ -0.02 | $40.45 | $40.32 | 1,000 |
| 02:36 PM | $40.41 | Up $0.00 | $40.45 | $40.32 | 0 |
| 02:34 PM | $40.43 | Down $ -0.03 | $40.45 | $40.43 | 200 |
| 02:34 PM | $40.43 | Up $0.00 | $40.45 | $40.43 | 0 |
| 02:33 PM | $40.45 | Up $0.05 | $40.45 | $40.45 | 100 |
| 02:32 PM | $40.40 | Up $0.06 | $40.40 | $40.40 | 300 |
| 02:25 PM | $40.34 | Up $0.03 | $40.49 | $40.29 | 500 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:25 PM | $40.34 | Up $0.00 | $40.49 | $40.29 | 0 |
| 02:22 PM | $40.31 | Up $0.06 | $40.48 | $40.23 | 600 |
| 02:22 PM | $40.31 | Up $0.00 | $40.48 | $40.23 | 0 |
| 02:22 PM | $40.31 | Up $0.00 | $40.48 | $40.23 | 0 |
| 02:21 PM | $40.25 | Down $ -0.01 | $40.25 | $40.24 | 200 |
| 02:20 PM | $40.26 | Down $0.00 | $40.26 | $40.26 | 200 |
| 02:18 PM | $40.26 | Up $0.01 | $40.29 | $40.24 | 400 |
| 02:18 PM | $40.26 | Up $0.00 | $40.29 | $40.24 | 0 |
| 02:17 PM | $40.25 | Up $0.06 | $40.27 | $40.25 | 500 |
| 02:15 PM | $40.19 | Down $ -0.02 | $40.24 | $40.19 | 900 |
| 02:15 PM | $40.19 | Up $0.00 | $40.24 | $40.19 | 0 |
| 02:10 PM | $40.21 | Down $ -0.05 | $40.23 | $40.21 | 200 |
| 02:10 PM | $40.21 | Up $0.00 | $40.23 | $40.21 | 0 |
| 02:10 PM | $40.21 | Up $0.00 | $40.23 | $40.21 | 0 |
| 02:10 PM | $40.21 | Up $0.00 | $40.23 | $40.21 | 0 |
| 02:10 PM | $40.21 | Up $0.00 | $40.23 | $40.21 | 0 |
| 02:09 PM | $40.26 | Down $ -0.02 | $40.26 | $40.26 | 100 |
| 02:04 PM | $40.28 | Down $ -0.12 | $40.28 | $40.28 | 100 |
| 02:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 02:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 02:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 02:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 100 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:57 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 01:56 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 200 |
| 01:55 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 100 |
| 01:54 PM | $40.40 | Up $0.01 | $40.40 | $40.40 | 100 |
| 01:53 PM | $40.39 | Up $0.00 | $40.39 | $40.37 | 200 |
| 01:52 PM | $40.39 | Up $0.07 | $40.39 | $40.38 | 800 |
| 01:50 PM | $40.32 | Up $0.01 | $40.32 | $40.32 | 100 |
| 01:50 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 01:49 PM | $40.31 | Down $ -0.03 | $40.32 | $40.31 | 200 |
| 01:47 PM | $40.35 | Up $0.00 | $40.35 | $40.35 | 100 |
| 01:47 PM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 01:46 PM | $40.34 | Down $ -0.03 | $40.38 | $40.34 | 200 |
| 01:45 PM | $40.37 | Down $ -0.03 | $40.43 | $40.37 | 300 |
| 01:44 PM | $40.40 | Down $ -0.07 | $40.40 | $40.40 | 100 |
| 01:42 PM | $40.47 | Up $0.03 | $40.47 | $40.44 | 200 |
| 01:42 PM | $40.47 | Up $0.00 | $40.47 | $40.44 | 0 |
| 01:41 PM | $40.44 | Up $0.10 | $40.44 | $40.41 | 700 |
| 01:39 PM | $40.34 | Down $ -0.07 | $40.40 | $40.31 | 1,200 |
| 01:39 PM | $40.34 | Up $0.00 | $40.40 | $40.31 | 0 |
| 01:38 PM | $40.41 | Up $0.08 | $40.41 | $40.41 | 100 |
| 01:37 PM | $40.33 | Down $ -0.11 | $40.37 | $40.33 | 200 |
| 01:36 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 100 |
| 01:34 PM | $40.44 | Down $ -0.01 | $40.45 | $40.44 | 200 |
| 01:34 PM | $40.44 | Up $0.00 | $40.45 | $40.44 | 0 |
| 01:33 PM | $40.45 | Up $0.05 | $40.45 | $40.45 | 200 |
| 01:31 PM | $40.40 | Down $ -0.11 | $40.49 | $40.40 | 1,200 |
| 01:31 PM | $40.40 | Up $0.00 | $40.49 | $40.40 | 0 |
| 01:30 PM | $40.51 | Down $ -0.02 | $40.53 | $40.51 | 300 |
| 01:29 PM | $40.53 | Up $0.06 | $40.53 | $40.53 | 100 |
| 01:28 PM | $40.47 | Down $ -0.03 | $40.50 | $40.45 | 900 |
| 01:27 PM | $40.50 | Up $0.00 | $40.54 | $40.50 | 300 |
| 01:25 PM | $40.50 | Up $0.00 | $40.53 | $40.50 | 200 |
| 01:25 PM | $40.50 | Up $0.00 | $40.53 | $40.50 | 0 |
| 01:24 PM | $40.50 | Up $0.00 | $40.50 | $40.49 | 200 |
| 01:23 PM | $40.50 | Up $0.03 | $40.53 | $40.50 | 300 |
| 01:21 PM | $40.47 | Down $ -0.12 | $40.51 | $40.46 | 1,000 |
| 01:21 PM | $40.47 | Up $0.00 | $40.51 | $40.46 | 0 |
| 01:19 PM | $40.59 | Up $0.07 | $40.59 | $40.59 | 100 |
| 01:19 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 01:16 PM | $40.52 | Down $ -0.06 | $40.52 | $40.52 | 100 |
| 01:16 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 01:16 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 01:14 PM | $40.58 | Up $0.07 | $40.58 | $40.58 | 100 |
| 01:14 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 01:12 PM | $40.51 | Down $ -0.08 | $40.51 | $40.50 | 400 |
| 01:12 PM | $40.51 | Up $0.00 | $40.51 | $40.50 | 0 |
| 01:11 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 100 |
| 01:10 PM | $40.59 | Up $0.05 | $40.59 | $40.59 | 100 |
| 01:09 PM | $40.55 | Down $ -0.02 | $40.55 | $40.51 | 300 |
| 01:06 PM | $40.57 | Up $0.06 | $40.57 | $40.56 | 200 |
| 01:06 PM | $40.57 | Up $0.00 | $40.57 | $40.56 | 0 |
| 01:06 PM | $40.57 | Up $0.00 | $40.57 | $40.56 | 0 |
| 01:04 PM | $40.51 | Up $0.14 | $40.51 | $40.47 | 200 |
| 01:04 PM | $40.51 | Up $0.00 | $40.51 | $40.47 | 0 |
| 01:02 PM | $40.37 | Up $0.09 | $40.37 | $40.33 | 1,100 |
| 01:02 PM | $40.37 | Up $0.00 | $40.37 | $40.33 | 0 |
| 12:59 PM | $40.28 | Down $ -0.18 | $40.32 | $40.28 | 700 |
| 12:59 PM | $40.28 | Up $0.00 | $40.32 | $40.28 | 0 |
| 12:59 PM | $40.28 | Up $0.00 | $40.32 | $40.28 | 0 |
| 12:57 PM | $40.46 | Down $ -0.28 | $40.59 | $40.46 | 500 |
| 12:57 PM | $40.46 | Up $0.00 | $40.59 | $40.46 | 0 |
| 12:55 PM | $40.74 | Up $0.08 | $40.74 | $40.67 | 700 |
| 12:55 PM | $40.74 | Up $0.00 | $40.74 | $40.67 | 0 |
| 12:52 PM | $40.66 | Down $ -0.11 | $40.72 | $40.66 | 1,000 |
| 12:52 PM | $40.66 | Up $0.00 | $40.72 | $40.66 | 0 |
| 12:52 PM | $40.66 | Up $0.00 | $40.72 | $40.66 | 0 |
| 12:51 PM | $40.77 | Up $0.00 | $40.77 | $40.76 | 200 |
| 12:50 PM | $40.77 | Down $ -0.06 | $40.77 | $40.77 | 100 |
| 12:49 PM | $40.83 | Up $0.04 | $40.83 | $40.80 | 500 |
| 12:48 PM | $40.79 | Up $0.07 | $40.79 | $40.73 | 400 |
| 12:47 PM | $40.72 | Up $0.02 | $40.72 | $40.72 | 100 |
| 12:46 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 100 |
| 12:43 PM | $40.69 | Down $0.00 | $40.69 | $40.69 | 100 |
| 12:43 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 12:43 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 12:42 PM | $40.69 | Down $ -0.05 | $40.71 | $40.66 | 900 |
| 12:37 PM | $40.74 | Up $0.01 | $40.74 | $40.74 | 200 |
| 12:37 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:37 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:37 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:37 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:36 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 300 |
| 12:35 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 100 |
| 12:34 PM | $40.73 | Up $0.00 | $40.74 | $40.73 | 200 |
| 12:33 PM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 300 |
| 12:32 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 200 |
| 12:31 PM | $40.74 | Up $0.08 | $40.74 | $40.74 | 100 |
| 12:30 PM | $40.66 | Down $ -0.06 | $40.72 | $40.66 | 400 |
| 12:29 PM | $40.72 | Down $ -0.01 | $40.74 | $40.72 | 200 |
| 12:28 PM | $40.73 | Up $0.00 | $40.77 | $40.73 | 200 |
| 12:26 PM | $40.73 | Up $0.05 | $40.73 | $40.73 | 100 |
| 12:26 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:25 PM | $40.68 | Down $ -0.02 | $40.73 | $40.68 | 500 |
| 12:24 PM | $40.70 | Down $ -0.03 | $40.70 | $40.70 | 500 |
| 12:23 PM | $40.73 | Down $ -0.05 | $40.81 | $40.70 | 1,600 |
| 12:22 PM | $40.78 | Down $ -0.08 | $40.85 | $40.78 | 700 |
| 12:21 PM | $40.85 | Up $0.05 | $40.85 | $40.85 | 200 |
| 12:20 PM | $40.80 | Down $ -0.02 | $40.84 | $40.80 | 1,100 |
| 12:18 PM | $40.82 | Up $0.04 | $40.82 | $40.82 | 100 |
| 12:18 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:17 PM | $40.78 | Down $ -0.07 | $40.85 | $40.78 | 300 |
| 12:16 PM | $40.85 | Up $0.00 | $40.85 | $40.82 | 400 |
| 12:15 PM | $40.85 | Up $0.08 | $40.85 | $40.85 | 200 |
| 12:14 PM | $40.77 | Down $ -0.02 | $40.79 | $40.77 | 200 |
| 12:13 PM | $40.80 | Down $ -0.02 | $40.82 | $40.80 | 400 |
| 12:12 PM | $40.82 | Up $0.04 | $40.82 | $40.82 | 100 |
| 12:11 PM | $40.79 | Down $ -0.03 | $40.79 | $40.79 | 100 |
| 12:09 PM | $40.81 | Up $0.00 | $40.81 | $40.77 | 300 |
| 12:09 PM | $40.81 | Up $0.00 | $40.81 | $40.77 | 0 |
| 12:07 PM | $40.81 | Down $ -0.08 | $40.89 | $40.79 | 600 |
| 12:07 PM | $40.81 | Up $0.00 | $40.89 | $40.79 | 0 |
| 12:05 PM | $40.89 | Up $0.01 | $40.89 | $40.89 | 100 |
| 12:05 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:04 PM | $40.88 | Up $0.03 | $40.88 | $40.88 | 200 |
| 11:57 AM | $40.86 | Up $0.02 | $40.86 | $40.86 | 100 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:57 AM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 11:56 AM | $40.83 | Up $0.00 | $40.83 | $40.83 | 100 |
| 11:55 AM | $40.83 | Up $0.04 | $40.83 | $40.83 | 100 |
| 11:53 AM | $40.79 | Up $0.00 | $40.82 | $40.79 | 200 |
| 11:53 AM | $40.79 | Up $0.00 | $40.82 | $40.79 | 0 |
| 11:52 AM | $40.79 | Down $ -0.01 | $40.83 | $40.79 | 400 |
| 11:50 AM | $40.80 | Down $ -0.19 | $40.98 | $40.80 | 1,400 |
| 11:50 AM | $40.80 | Up $0.00 | $40.98 | $40.80 | 0 |
| 11:49 AM | $40.99 | Up $0.04 | $40.99 | $40.98 | 300 |
| 11:48 AM | $40.95 | Up $0.01 | $40.98 | $40.95 | 200 |
| 11:47 AM | $40.94 | Down $ -0.06 | $40.94 | $40.94 | 100 |
| 11:46 AM | $41.00 | Up $0.03 | $41.00 | $41.00 | 100 |
| 11:44 AM | $40.97 | Up $0.02 | $40.97 | $40.97 | 200 |
| 11:44 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:43 AM | $40.95 | Down $ -0.02 | $41.01 | $40.95 | 600 |
| 11:42 AM | $40.97 | Down $ -0.03 | $40.97 | $40.97 | 200 |
| 11:41 AM | $41.00 | Up $0.05 | $41.00 | $41.00 | 200 |
| 11:40 AM | $40.95 | Down $ -0.10 | $41.04 | $40.95 | 300 |
| 11:39 AM | $41.05 | Up $0.09 | $41.10 | $41.00 | 2,500 |
| 11:38 AM | $40.96 | Down $ -0.04 | $41.00 | $40.96 | 700 |
| 11:35 AM | $41.00 | Up $0.00 | $41.05 | $41.00 | 700 |
| 11:35 AM | $41.00 | Up $0.00 | $41.05 | $41.00 | 0 |
| 11:35 AM | $41.00 | Up $0.00 | $41.05 | $41.00 | 0 |
| 11:34 AM | $41.00 | Up $0.03 | $41.00 | $40.99 | 600 |
| 11:33 AM | $40.97 | Up $0.01 | $41.00 | $40.89 | 800 |
| 11:31 AM | $40.96 | Up $0.06 | $40.96 | $40.95 | 400 |
| 11:31 AM | $40.96 | Up $0.00 | $40.96 | $40.95 | 0 |
| 11:29 AM | $40.90 | Down $ -0.05 | $40.90 | $40.90 | 200 |
| 11:29 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:28 AM | $40.95 | Down $ -0.02 | $40.95 | $40.86 | 700 |
| 11:27 AM | $40.97 | Down $ -0.06 | $41.05 | $40.97 | 3,500 |
| 11:26 AM | $41.03 | Up $0.01 | $41.03 | $41.02 | 700 |
| 11:25 AM | $41.02 | Up $0.00 | $41.03 | $41.02 | 400 |
| 11:24 AM | $41.02 | Down $ -0.06 | $41.02 | $41.02 | 200 |
| 11:13 AM | $41.08 | Down $ -0.01 | $41.08 | $41.00 | 200 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:13 AM | $41.08 | Up $0.00 | $41.08 | $41.00 | 0 |
| 11:11 AM | $41.09 | Up $0.04 | $41.12 | $41.00 | 500 |
| 11:11 AM | $41.09 | Up $0.00 | $41.12 | $41.00 | 0 |
| 11:09 AM | $41.05 | Down $ -0.07 | $41.12 | $41.05 | 200 |
| 11:09 AM | $41.05 | Up $0.00 | $41.12 | $41.05 | 0 |
| 11:08 AM | $41.12 | Down $ -0.02 | $41.15 | $40.98 | 700 |
| 11:07 AM | $41.14 | Up $0.01 | $41.14 | $41.02 | 600 |
| 11:06 AM | $41.13 | Up $0.17 | $41.13 | $41.13 | 100 |
| 11:04 AM | $40.96 | Up $0.11 | $40.96 | $40.96 | 100 |
| 11:04 AM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 11:01 AM | $40.86 | Down $ -0.24 | $40.96 | $40.86 | 300 |
| 11:01 AM | $40.86 | Up $0.00 | $40.96 | $40.86 | 0 |
| 11:01 AM | $40.86 | Up $0.00 | $40.96 | $40.86 | 0 |
| 10:59 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 200 |
| 10:59 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 10:58 AM | $41.09 | Down $ -0.02 | $41.09 | $40.95 | 200 |
| 10:57 AM | $41.11 | Down $ -0.06 | $41.11 | $40.82 | 700 |
| 10:56 AM | $41.17 | Up $0.39 | $41.17 | $40.93 | 300 |
| 10:54 AM | $40.78 | Up $0.21 | $40.78 | $40.70 | 500 |
| 10:54 AM | $40.78 | Up $0.00 | $40.78 | $40.70 | 0 |
| 10:53 AM | $40.57 | Down $ -0.12 | $40.68 | $40.57 | 300 |
| 10:52 AM | $40.69 | Up $0.09 | $40.69 | $40.61 | 300 |
| 10:51 AM | $40.60 | Up $0.07 | $40.65 | $40.60 | 300 |
| 10:49 AM | $40.53 | Up $0.00 | $40.59 | $40.53 | 300 |
| 10:49 AM | $40.53 | Up $0.00 | $40.59 | $40.53 | 0 |
| 10:48 AM | $40.53 | Up $0.24 | $40.53 | $40.43 | 1,400 |
| 10:45 AM | $40.29 | Down $ -0.20 | $40.44 | $40.29 | 1,000 |
| 10:45 AM | $40.29 | Up $0.00 | $40.44 | $40.29 | 0 |
| 10:45 AM | $40.29 | Up $0.00 | $40.44 | $40.29 | 0 |
| 10:37 AM | $40.49 | Down $ -0.03 | $40.49 | $40.48 | 500 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:37 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 10:34 AM | $40.52 | Down $ -1.08 | $40.68 | $40.52 | 1,500 |
| 10:34 AM | $40.52 | Up $0.00 | $40.68 | $40.52 | 0 |
| 10:34 AM | $40.52 | Up $0.00 | $40.68 | $40.52 | 0 |
| 10:31 AM | $41.60 | Up $0.54 | $41.60 | $41.06 | 200 |
| 10:31 AM | $41.60 | Up $0.00 | $41.60 | $41.06 | 0 |
| 10:31 AM | $41.60 | Up $0.00 | $41.60 | $41.06 | 0 |
| 10:30 AM | $41.07 | Up $0.39 | $41.07 | $41.07 | 100 |
| 10:29 AM | $40.67 | Up $0.18 | $40.67 | $40.56 | 200 |
| 10:26 AM | $40.49 | Up $0.03 | $40.49 | $40.47 | 400 |
| 10:26 AM | $40.49 | Up $0.00 | $40.49 | $40.47 | 0 |
| 10:26 AM | $40.49 | Up $0.00 | $40.49 | $40.47 | 0 |
| 10:25 AM | $40.46 | Up $0.05 | $40.46 | $40.46 | 200 |
| 10:24 AM | $40.41 | Down $ -0.01 | $40.41 | $40.41 | 100 |
| 10:23 AM | $40.42 | Up $0.05 | $40.47 | $40.41 | 1,200 |
| 10:19 AM | $40.37 | Down $ -0.02 | $40.38 | $40.37 | 600 |
| 10:19 AM | $40.37 | Up $0.00 | $40.38 | $40.37 | 0 |
| 10:19 AM | $40.37 | Up $0.00 | $40.38 | $40.37 | 0 |
| 10:19 AM | $40.37 | Up $0.00 | $40.38 | $40.37 | 0 |
| 10:18 AM | $40.39 | Down $ -0.10 | $40.39 | $40.39 | 100 |
| 10:17 AM | $40.49 | Down $ -0.12 | $40.75 | $40.49 | 1,500 |
| 10:13 AM | $40.61 | Up $0.05 | $40.69 | $40.61 | 900 |
| 10:13 AM | $40.61 | Up $0.00 | $40.69 | $40.61 | 0 |
| 10:13 AM | $40.61 | Up $0.00 | $40.69 | $40.61 | 0 |
| 10:13 AM | $40.61 | Up $0.00 | $40.69 | $40.61 | 0 |
| 10:03 AM | $40.56 | Down $ -0.40 | $40.80 | $40.55 | 1,300 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:03 AM | $40.56 | Up $0.00 | $40.80 | $40.55 | 0 |
| 10:01 AM | $40.96 | Down $ -0.08 | $40.96 | $40.96 | 200 |
| 10:01 AM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 09:54 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 300 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:54 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 09:49 AM | $41.05 | Up $0.26 | $41.05 | $41.05 | 100 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:48 AM | $40.79 | Down $ -0.16 | $40.79 | $40.79 | 400 |
| 09:47 AM | $40.95 | Down $ -0.05 | $40.95 | $40.95 | 100 |
| 09:45 AM | $41.00 | Down $ -0.19 | $41.16 | $41.00 | 2,500 |
| 09:45 AM | $41.00 | Up $0.00 | $41.16 | $41.00 | 0 |
| 09:44 AM | $41.19 | Up $0.03 | $41.21 | $41.19 | 700 |
| 09:30 AM | $41.16 | Up $0.05 | $41.16 | $41.16 | 300 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 09:30 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| Previous close | $41.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $39.55 | $40.88 | $41.13 | $39.28 | 1,720,200 |
| 18/12/2025 | $41.11 | $42.14 | $42.15 | $40.79 | 42,300 |
| 17/12/2025 | $42.22 | $41.12 | $42.55 | $41.12 | 92,000 |
| 16/12/2025 | $41.52 | $41.44 | $41.61 | $41.09 | 45,400 |
| 15/12/2025 | $41.78 | $41.76 | $41.95 | $41.42 | 53,800 |
| 12/12/2025 | $41.94 | $42.09 | $42.21 | $41.72 | 31,100 |
| 11/12/2025 | $42.21 | $42.24 | $42.40 | $41.98 | 34,000 |
| 10/12/2025 | $42.49 | $41.85 | $42.50 | $41.78 | 38,800 |
| 09/12/2025 | $41.90 | $42.28 | $42.41 | $41.56 | 72,600 |
| 08/12/2025 | $42.91 | $43.17 | $43.50 | $42.86 | 114,600 |
| 05/12/2025 | $43.55 | $43.51 | $43.71 | $43.43 | 44,500 |
| 04/12/2025 | $43.49 | $43.58 | $43.81 | $43.39 | 48,800 |
| 03/12/2025 | $42.87 | $42.74 | $42.91 | $42.70 | 14,200 |
| 02/12/2025 | $42.93 | $42.57 | $42.95 | $42.13 | 51,100 |
| 01/12/2025 | $43.40 | $43.18 | $43.65 | $43.14 | 62,500 |
| 28/11/2025 | $41.79 | $41.91 | $41.95 | $41.58 | 13,400 |
| 27/11/2025 | $41.63 | $41.44 | $41.67 | $41.27 | 23,300 |
| 26/11/2025 | $40.76 | $40.60 | $41.23 | $40.48 | 50,000 |
| 25/11/2025 | $41.08 | $40.87 | $41.36 | $40.74 | 90,300 |
| 24/11/2025 | $42.92 | $42.34 | $42.92 | $42.08 | 161,600 |
| 21/11/2025 | $42.35 | $43.07 | $43.07 | $42.08 | 54,800 |
| 20/11/2025 | $43.23 | $44.37 | $44.38 | $43.10 | 111,300 |
| 19/11/2025 | $42.81 | $42.27 | $42.88 | $42.00 | 54,000 |
| 18/11/2025 | $43.55 | $41.75 | $43.64 | $41.69 | 60,900 |
| 17/11/2025 | $41.47 | $41.35 | $41.49 | $41.12 | 38,400 |
| 14/11/2025 | $40.99 | $40.89 | $41.02 | $40.82 | 20,800 |
| 13/11/2025 | $40.43 | $41.29 | $41.29 | $40.34 | 25,800 |
| 12/11/2025 | $41.48 | $41.41 | $41.50 | $41.30 | 53,200 |
| 11/11/2025 | $41.34 | $41.38 | $41.72 | $41.17 | 62,600 |
| 10/11/2025 | $40.50 | $41.28 | $41.41 | $40.48 | 90,200 |
Graphs are not available, please refer to the detailed table