Find a quote
STRATHCONA RESOURCES LTD
38.50 Up 1.69 (4.39 %)
Delayed : 2025/11/06 16:01:00
- Previous close $36.81
- Opening $36.81
- Today High $39.30
- Today Low $36.75
- Price Bid $38.41
- Price Ask $38.41
- 52 Weeks High $39.49
- 52 Weeks Low $22.75
- Size Bid 1
- Size Ask 5
- Volume 216,909
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.50 | Down $ -0.02 | $38.50 | $38.50 | 5,500 |
| 03:59 PM | $38.52 | Up $0.00 | $38.53 | $38.47 | 2,300 |
| 03:58 PM | $38.52 | Down $ -0.02 | $38.52 | $38.50 | 300 |
| 03:57 PM | $38.54 | Up $0.04 | $38.54 | $38.48 | 2,700 |
| 03:56 PM | $38.50 | Up $0.09 | $38.50 | $38.42 | 7,700 |
| 03:55 PM | $38.41 | Down $ -0.10 | $38.48 | $38.41 | 1,700 |
| 03:54 PM | $38.51 | Up $0.05 | $38.51 | $38.51 | 500 |
| 03:53 PM | $38.46 | Down $ -0.05 | $38.46 | $38.46 | 200 |
| 03:52 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 100 |
| 03:47 PM | $38.51 | Down $0.00 | $38.51 | $38.46 | 1,200 |
| 03:47 PM | $38.51 | Up $0.00 | $38.51 | $38.46 | 0 |
| 03:47 PM | $38.51 | Up $0.00 | $38.51 | $38.46 | 0 |
| 03:47 PM | $38.51 | Up $0.00 | $38.51 | $38.46 | 0 |
| 03:47 PM | $38.51 | Up $0.00 | $38.51 | $38.46 | 0 |
| 03:45 PM | $38.51 | Up $0.01 | $38.51 | $38.49 | 300 |
| 03:45 PM | $38.51 | Up $0.00 | $38.51 | $38.49 | 0 |
| 03:44 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 100 |
| 03:43 PM | $38.50 | Up $0.05 | $38.50 | $38.50 | 100 |
| 03:33 PM | $38.45 | Down $ -0.06 | $38.51 | $38.45 | 800 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:33 PM | $38.45 | Up $0.00 | $38.51 | $38.45 | 0 |
| 03:30 PM | $38.52 | Up $0.04 | $38.52 | $38.49 | 1,700 |
| 03:30 PM | $38.52 | Up $0.00 | $38.52 | $38.49 | 0 |
| 03:30 PM | $38.52 | Up $0.00 | $38.52 | $38.49 | 0 |
| 03:24 PM | $38.48 | Up $0.08 | $38.48 | $38.46 | 1,000 |
| 03:24 PM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 03:24 PM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 03:24 PM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 03:24 PM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 03:24 PM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 03:21 PM | $38.40 | Down $ -0.05 | $38.44 | $38.40 | 800 |
| 03:21 PM | $38.40 | Up $0.00 | $38.44 | $38.40 | 0 |
| 03:21 PM | $38.40 | Up $0.00 | $38.44 | $38.40 | 0 |
| 03:20 PM | $38.45 | Down $ -0.04 | $38.50 | $38.45 | 1,100 |
| 03:19 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 300 |
| 03:18 PM | $38.50 | Down $ -0.01 | $38.50 | $38.50 | 100 |
| 03:13 PM | $38.51 | Up $0.05 | $38.53 | $38.51 | 800 |
| 03:13 PM | $38.51 | Up $0.00 | $38.53 | $38.51 | 0 |
| 03:13 PM | $38.51 | Up $0.00 | $38.53 | $38.51 | 0 |
| 03:13 PM | $38.51 | Up $0.00 | $38.53 | $38.51 | 0 |
| 03:13 PM | $38.51 | Up $0.00 | $38.53 | $38.51 | 0 |
| 03:12 PM | $38.46 | Down $ -0.07 | $38.46 | $38.46 | 300 |
| 03:11 PM | $38.53 | Down $ -0.03 | $38.55 | $38.53 | 200 |
| 03:10 PM | $38.57 | Down $ -0.02 | $38.61 | $38.53 | 1,300 |
| 03:09 PM | $38.58 | Down $ -0.05 | $38.60 | $38.58 | 400 |
| 03:08 PM | $38.63 | Up $0.02 | $38.63 | $38.63 | 100 |
| 03:05 PM | $38.61 | Up $0.00 | $38.62 | $38.61 | 1,300 |
| 03:05 PM | $38.61 | Up $0.00 | $38.62 | $38.61 | 0 |
| 03:05 PM | $38.61 | Up $0.00 | $38.62 | $38.61 | 0 |
| 03:03 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 100 |
| 03:03 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 03:02 PM | $38.62 | Up $0.01 | $38.64 | $38.62 | 1,600 |
| 03:01 PM | $38.61 | Up $0.01 | $38.62 | $38.59 | 600 |
| 03:00 PM | $38.60 | Up $0.02 | $38.70 | $38.60 | 300 |
| 02:59 PM | $38.58 | Up $0.04 | $38.62 | $38.54 | 1,500 |
| 02:58 PM | $38.54 | Up $0.06 | $38.66 | $38.54 | 500 |
| 02:57 PM | $38.48 | Down $ -0.22 | $38.75 | $38.48 | 5,300 |
| 02:56 PM | $38.70 | Up $0.12 | $38.70 | $38.61 | 200 |
| 02:55 PM | $38.58 | Down $ -0.02 | $38.70 | $38.58 | 900 |
| 02:52 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 100 |
| 02:52 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 0 |
| 02:52 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 0 |
| 02:50 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 300 |
| 02:50 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 0 |
| 02:49 PM | $38.60 | Down $ -0.01 | $38.67 | $38.60 | 1,400 |
| 02:48 PM | $38.61 | Up $0.18 | $38.61 | $38.56 | 1,200 |
| 02:43 PM | $38.43 | Down $ -0.01 | $38.52 | $38.42 | 1,800 |
| 02:43 PM | $38.43 | Up $0.00 | $38.52 | $38.42 | 0 |
| 02:43 PM | $38.43 | Up $0.00 | $38.52 | $38.42 | 0 |
| 02:43 PM | $38.43 | Up $0.00 | $38.52 | $38.42 | 0 |
| 02:43 PM | $38.43 | Up $0.00 | $38.52 | $38.42 | 0 |
| 02:42 PM | $38.44 | Up $0.01 | $38.44 | $38.44 | 100 |
| 02:41 PM | $38.43 | Up $0.02 | $38.43 | $38.40 | 800 |
| 02:39 PM | $38.41 | Up $0.00 | $38.42 | $38.36 | 1,800 |
| 02:39 PM | $38.41 | Up $0.00 | $38.42 | $38.36 | 0 |
| 02:38 PM | $38.41 | Up $0.00 | $38.42 | $38.41 | 700 |
| 02:37 PM | $38.41 | Up $0.08 | $38.41 | $38.41 | 100 |
| 02:35 PM | $38.33 | Down $ -0.10 | $38.44 | $38.33 | 1,700 |
| 02:35 PM | $38.33 | Up $0.00 | $38.44 | $38.33 | 0 |
| 02:34 PM | $38.43 | Down $ -0.17 | $38.59 | $38.43 | 2,800 |
| 02:33 PM | $38.60 | Up $0.02 | $38.60 | $38.60 | 100 |
| 02:32 PM | $38.58 | Down $ -0.06 | $38.70 | $38.58 | 2,500 |
| 02:31 PM | $38.64 | Down $ -0.02 | $38.70 | $38.63 | 11,700 |
| 02:30 PM | $38.66 | Down $ -0.08 | $38.73 | $38.66 | 8,600 |
| 02:29 PM | $38.74 | Up $0.03 | $38.74 | $38.72 | 800 |
| 02:28 PM | $38.71 | Down $ -0.09 | $38.77 | $38.70 | 1,200 |
| 02:27 PM | $38.80 | Up $0.07 | $38.80 | $38.69 | 11,600 |
| 02:26 PM | $38.73 | Down $ -0.46 | $39.19 | $38.71 | 4,600 |
| 02:24 PM | $39.19 | Up $0.11 | $39.19 | $39.19 | 100 |
| 02:24 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 02:23 PM | $39.08 | Up $0.28 | $39.10 | $38.85 | 6,400 |
| 02:22 PM | $38.80 | Down $ -0.02 | $38.81 | $38.65 | 5,500 |
| 02:21 PM | $38.82 | Up $0.00 | $38.87 | $38.60 | 2,300 |
| 02:20 PM | $38.82 | Up $0.31 | $38.82 | $38.40 | 7,800 |
| 02:17 PM | $38.51 | Up $0.18 | $38.51 | $38.51 | 100 |
| 02:17 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 02:17 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 02:16 PM | $38.33 | Up $0.05 | $38.34 | $38.30 | 900 |
| 02:15 PM | $38.28 | Up $0.05 | $38.28 | $38.15 | 1,500 |
| 02:13 PM | $38.23 | Up $0.01 | $38.39 | $38.14 | 8,000 |
| 02:13 PM | $38.23 | Up $0.00 | $38.39 | $38.14 | 0 |
| 02:12 PM | $38.22 | Down $ -0.04 | $38.22 | $38.22 | 200 |
| 02:08 PM | $38.26 | Down $ -0.10 | $38.36 | $38.26 | 400 |
| 02:08 PM | $38.26 | Up $0.00 | $38.36 | $38.26 | 0 |
| 02:08 PM | $38.26 | Up $0.00 | $38.36 | $38.26 | 0 |
| 02:08 PM | $38.26 | Up $0.00 | $38.36 | $38.26 | 0 |
| 02:07 PM | $38.36 | Up $0.00 | $38.36 | $38.36 | 200 |
| 02:06 PM | $38.36 | Up $0.00 | $38.36 | $38.36 | 100 |
| 02:05 PM | $38.36 | Up $0.01 | $38.48 | $38.36 | 300 |
| 02:04 PM | $38.35 | Down $ -0.13 | $38.60 | $38.34 | 1,600 |
| 01:59 PM | $38.48 | Down $ -0.26 | $38.50 | $38.48 | 1,000 |
| 01:59 PM | $38.48 | Up $0.00 | $38.50 | $38.48 | 0 |
| 01:59 PM | $38.48 | Up $0.00 | $38.50 | $38.48 | 0 |
| 01:59 PM | $38.48 | Up $0.00 | $38.50 | $38.48 | 0 |
| 01:59 PM | $38.48 | Up $0.00 | $38.50 | $38.48 | 0 |
| 01:56 PM | $38.74 | Down $ -0.01 | $38.74 | $38.74 | 100 |
| 01:56 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 01:56 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 01:55 PM | $38.75 | Down $ -0.09 | $38.75 | $38.75 | 100 |
| 01:54 PM | $38.84 | Down $ -0.01 | $38.84 | $38.84 | 100 |
| 01:53 PM | $38.85 | Down $ -0.26 | $39.09 | $38.85 | 7,600 |
| 01:52 PM | $39.11 | Down $ -0.14 | $39.30 | $39.11 | 2,100 |
| 01:51 PM | $39.25 | Up $0.15 | $39.25 | $39.24 | 300 |
| 01:50 PM | $39.10 | Up $0.10 | $39.10 | $39.10 | 200 |
| 01:47 PM | $39.00 | Up $0.06 | $39.00 | $38.95 | 800 |
| 01:47 PM | $39.00 | Up $0.00 | $39.00 | $38.95 | 0 |
| 01:47 PM | $39.00 | Up $0.00 | $39.00 | $38.95 | 0 |
| 01:45 PM | $38.94 | Up $0.09 | $38.94 | $38.86 | 1,300 |
| 01:45 PM | $38.94 | Up $0.00 | $38.94 | $38.86 | 0 |
| 01:44 PM | $38.85 | Up $0.15 | $38.85 | $38.70 | 2,400 |
| 01:42 PM | $38.70 | Up $0.17 | $38.80 | $38.54 | 3,500 |
| 01:42 PM | $38.70 | Up $0.00 | $38.80 | $38.54 | 0 |
| 01:41 PM | $38.53 | Up $0.01 | $38.53 | $38.48 | 500 |
| 01:40 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 01:39 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 01:38 PM | $38.52 | Up $0.00 | $38.58 | $38.52 | 800 |
| 01:37 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 01:36 PM | $38.52 | Up $0.01 | $38.52 | $38.52 | 100 |
| 01:34 PM | $38.51 | Down $ -0.02 | $38.51 | $38.51 | 100 |
| 01:34 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 01:33 PM | $38.53 | Down $ -0.01 | $38.53 | $38.53 | 300 |
| 01:32 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 300 |
| 01:31 PM | $38.54 | Down $ -0.13 | $38.61 | $38.54 | 800 |
| 01:29 PM | $38.67 | Down $ -0.03 | $38.67 | $38.61 | 600 |
| 01:29 PM | $38.67 | Up $0.00 | $38.67 | $38.61 | 0 |
| 01:27 PM | $38.70 | Down $ -0.18 | $38.86 | $38.70 | 2,100 |
| 01:27 PM | $38.70 | Up $0.00 | $38.86 | $38.70 | 0 |
| 01:25 PM | $38.88 | Up $0.13 | $38.88 | $38.80 | 700 |
| 01:25 PM | $38.88 | Up $0.00 | $38.88 | $38.80 | 0 |
| 01:24 PM | $38.75 | Up $0.05 | $38.79 | $38.75 | 800 |
| 01:22 PM | $38.70 | Up $0.03 | $38.76 | $38.70 | 600 |
| 01:22 PM | $38.70 | Up $0.00 | $38.76 | $38.70 | 0 |
| 01:21 PM | $38.67 | Up $0.13 | $38.67 | $38.62 | 700 |
| 01:18 PM | $38.54 | Up $0.09 | $38.54 | $38.50 | 300 |
| 01:18 PM | $38.54 | Up $0.00 | $38.54 | $38.50 | 0 |
| 01:18 PM | $38.54 | Up $0.00 | $38.54 | $38.50 | 0 |
| 01:16 PM | $38.45 | Up $0.30 | $38.45 | $38.17 | 4,100 |
| 01:16 PM | $38.45 | Up $0.00 | $38.45 | $38.17 | 0 |
| 01:15 PM | $38.16 | Up $0.09 | $38.16 | $38.11 | 800 |
| 01:12 PM | $38.06 | Up $0.02 | $38.06 | $38.06 | 500 |
| 01:12 PM | $38.06 | Up $0.00 | $38.06 | $38.06 | 0 |
| 01:12 PM | $38.06 | Up $0.00 | $38.06 | $38.06 | 0 |
| 01:06 PM | $38.04 | Down $ -0.05 | $38.04 | $38.01 | 700 |
| 01:06 PM | $38.04 | Up $0.00 | $38.04 | $38.01 | 0 |
| 01:06 PM | $38.04 | Up $0.00 | $38.04 | $38.01 | 0 |
| 01:06 PM | $38.04 | Up $0.00 | $38.04 | $38.01 | 0 |
| 01:06 PM | $38.04 | Up $0.00 | $38.04 | $38.01 | 0 |
| 01:06 PM | $38.04 | Up $0.00 | $38.04 | $38.01 | 0 |
| 01:05 PM | $38.09 | Up $0.02 | $38.09 | $38.09 | 100 |
| 01:03 PM | $38.07 | Up $0.07 | $38.08 | $37.98 | 3,100 |
| 01:03 PM | $38.07 | Up $0.00 | $38.08 | $37.98 | 0 |
| 12:59 PM | $38.00 | Down $ -0.03 | $38.05 | $38.00 | 900 |
| 12:59 PM | $38.00 | Up $0.00 | $38.05 | $38.00 | 0 |
| 12:59 PM | $38.00 | Up $0.00 | $38.05 | $38.00 | 0 |
| 12:59 PM | $38.00 | Up $0.00 | $38.05 | $38.00 | 0 |
| 12:57 PM | $38.03 | Down $ -0.17 | $38.20 | $38.03 | 1,800 |
| 12:57 PM | $38.03 | Up $0.00 | $38.20 | $38.03 | 0 |
| 12:50 PM | $38.20 | Up $0.01 | $38.21 | $38.20 | 1,000 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:50 PM | $38.20 | Up $0.00 | $38.21 | $38.20 | 0 |
| 12:46 PM | $38.20 | Up $0.20 | $38.20 | $38.20 | 300 |
| 12:46 PM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 12:46 PM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 12:46 PM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 12:41 PM | $38.00 | Up $0.06 | $38.00 | $37.96 | 3,200 |
| 12:41 PM | $38.00 | Up $0.00 | $38.00 | $37.96 | 0 |
| 12:41 PM | $38.00 | Up $0.00 | $38.00 | $37.96 | 0 |
| 12:41 PM | $38.00 | Up $0.00 | $38.00 | $37.96 | 0 |
| 12:41 PM | $38.00 | Up $0.00 | $38.00 | $37.96 | 0 |
| 12:40 PM | $37.94 | Down $ -0.02 | $37.94 | $37.94 | 100 |
| 12:39 PM | $37.96 | Down $ -0.03 | $37.97 | $37.96 | 300 |
| 12:36 PM | $37.99 | Up $0.09 | $37.99 | $37.99 | 100 |
| 12:36 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 0 |
| 12:36 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 0 |
| 12:35 PM | $37.90 | Up $0.01 | $37.90 | $37.89 | 300 |
| 12:33 PM | $37.89 | Up $0.01 | $37.89 | $37.89 | 100 |
| 12:33 PM | $37.89 | Up $0.00 | $37.89 | $37.89 | 0 |
| 12:32 PM | $37.88 | Up $0.16 | $37.90 | $37.81 | 2,400 |
| 12:22 PM | $37.72 | Down $ -0.03 | $37.72 | $37.71 | 700 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:22 PM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 12:19 PM | $37.75 | Down $ -0.10 | $37.80 | $37.75 | 500 |
| 12:19 PM | $37.75 | Up $0.00 | $37.80 | $37.75 | 0 |
| 12:19 PM | $37.75 | Up $0.00 | $37.80 | $37.75 | 0 |
| 12:18 PM | $37.85 | Up $0.13 | $37.85 | $37.66 | 1,900 |
| 12:15 PM | $37.72 | Up $0.23 | $37.72 | $37.58 | 1,500 |
| 12:15 PM | $37.72 | Up $0.00 | $37.72 | $37.58 | 0 |
| 12:15 PM | $37.72 | Up $0.00 | $37.72 | $37.58 | 0 |
| 12:13 PM | $37.49 | Down $ -0.10 | $37.54 | $37.48 | 1,000 |
| 12:13 PM | $37.49 | Up $0.00 | $37.54 | $37.48 | 0 |
| 12:12 PM | $37.59 | Up $0.00 | $37.59 | $37.59 | 100 |
| 12:11 PM | $37.59 | Up $0.28 | $37.59 | $37.39 | 3,600 |
| 12:07 PM | $37.31 | Up $0.19 | $37.40 | $37.10 | 4,100 |
| 12:07 PM | $37.31 | Up $0.00 | $37.40 | $37.10 | 0 |
| 12:07 PM | $37.31 | Up $0.00 | $37.40 | $37.10 | 0 |
| 12:07 PM | $37.31 | Up $0.00 | $37.40 | $37.10 | 0 |
| 12:06 PM | $37.13 | Up $0.05 | $37.15 | $37.13 | 2,600 |
| 11:54 AM | $37.07 | Up $0.07 | $37.09 | $37.06 | 600 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:54 AM | $37.07 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:52 AM | $37.00 | Up $0.08 | $37.00 | $37.00 | 300 |
| 11:52 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:43 AM | $36.92 | Down $ -0.02 | $36.92 | $36.92 | 400 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:43 AM | $36.92 | Up $0.00 | $36.92 | $36.92 | 0 |
| 11:37 AM | $36.94 | Up $0.02 | $36.94 | $36.94 | 200 |
| 11:37 AM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 11:37 AM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 11:37 AM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 11:37 AM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 11:37 AM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 11:35 AM | $36.92 | Down $ -0.08 | $36.93 | $36.92 | 400 |
| 11:35 AM | $36.92 | Up $0.00 | $36.93 | $36.92 | 0 |
| 11:30 AM | $37.00 | Up $0.05 | $37.00 | $37.00 | 300 |
| 11:30 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:30 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:30 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:30 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:28 AM | $36.95 | Up $0.04 | $36.97 | $36.95 | 500 |
| 11:28 AM | $36.95 | Up $0.00 | $36.97 | $36.95 | 0 |
| 11:10 AM | $36.91 | Down $ -0.04 | $36.91 | $36.89 | 800 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:10 AM | $36.91 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:08 AM | $36.95 | Up $0.02 | $36.95 | $36.95 | 200 |
| 11:08 AM | $36.95 | Up $0.00 | $36.95 | $36.95 | 0 |
| 10:58 AM | $36.93 | Up $0.18 | $36.95 | $36.93 | 300 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:58 AM | $36.93 | Up $0.00 | $36.95 | $36.93 | 0 |
| 10:55 AM | $36.75 | Down $ -0.25 | $36.82 | $36.75 | 3,000 |
| 10:55 AM | $36.75 | Up $0.00 | $36.82 | $36.75 | 0 |
| 10:55 AM | $36.75 | Up $0.00 | $36.82 | $36.75 | 0 |
| 10:48 AM | $37.00 | Up $0.07 | $37.00 | $37.00 | 100 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 10:45 AM | $36.93 | Down $ -0.27 | $37.04 | $36.92 | 1,200 |
| 10:45 AM | $36.93 | Up $0.00 | $37.04 | $36.92 | 0 |
| 10:45 AM | $36.93 | Up $0.00 | $37.04 | $36.92 | 0 |
| 10:40 AM | $37.20 | Down $ -0.15 | $37.30 | $37.20 | 700 |
| 10:40 AM | $37.20 | Up $0.00 | $37.30 | $37.20 | 0 |
| 10:40 AM | $37.20 | Up $0.00 | $37.30 | $37.20 | 0 |
| 10:40 AM | $37.20 | Up $0.00 | $37.30 | $37.20 | 0 |
| 10:40 AM | $37.20 | Up $0.00 | $37.30 | $37.20 | 0 |
| 10:37 AM | $37.35 | Down $ -0.04 | $37.35 | $37.35 | 100 |
| 10:37 AM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 10:37 AM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 10:30 AM | $37.39 | Up $0.02 | $37.41 | $37.39 | 1,500 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:30 AM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 10:25 AM | $37.37 | Up $0.02 | $37.53 | $37.37 | 200 |
| 10:25 AM | $37.37 | Up $0.00 | $37.53 | $37.37 | 0 |
| 10:25 AM | $37.37 | Up $0.00 | $37.53 | $37.37 | 0 |
| 10:25 AM | $37.37 | Up $0.00 | $37.53 | $37.37 | 0 |
| 10:25 AM | $37.37 | Up $0.00 | $37.53 | $37.37 | 0 |
| 10:23 AM | $37.35 | Down $ -0.04 | $37.35 | $37.35 | 800 |
| 10:23 AM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 10:22 AM | $37.39 | Down $ -0.10 | $37.40 | $37.39 | 400 |
| 10:21 AM | $37.50 | Up $0.39 | $37.50 | $37.18 | 1,000 |
| 10:18 AM | $37.10 | Down $ -0.29 | $37.10 | $37.10 | 100 |
| 10:18 AM | $37.10 | Up $0.00 | $37.10 | $37.10 | 0 |
| 10:18 AM | $37.10 | Up $0.00 | $37.10 | $37.10 | 0 |
| 10:16 AM | $37.39 | Down $ -0.10 | $37.41 | $37.33 | 700 |
| 10:16 AM | $37.39 | Up $0.00 | $37.41 | $37.33 | 0 |
| 09:58 AM | $37.49 | Up $0.25 | $37.49 | $37.24 | 2,800 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:58 AM | $37.49 | Up $0.00 | $37.49 | $37.24 | 0 |
| 09:57 AM | $37.24 | Up $0.01 | $37.24 | $37.23 | 500 |
| 09:56 AM | $37.23 | Up $0.25 | $37.23 | $37.23 | 100 |
| 09:45 AM | $36.98 | Up $0.17 | $36.98 | $36.90 | 500 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:45 AM | $36.98 | Up $0.00 | $36.98 | $36.90 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 100 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| 09:30 AM | $36.81 | Up $0.00 | $36.81 | $36.81 | 0 |
| Previous close | $36.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $38.36 | $37.15 | $39.30 | $37.10 | 66,300 |
| 05/11/2025 | $36.81 | $36.92 | $37.16 | $36.75 | 20,800 |
| 04/11/2025 | $36.32 | $36.91 | $37.02 | $36.22 | 65,900 |
| 03/11/2025 | $37.38 | $37.47 | $37.47 | $37.02 | 33,000 |
| 31/10/2025 | $37.00 | $36.84 | $37.24 | $36.84 | 60,100 |
| 30/10/2025 | $36.72 | $36.78 | $36.85 | $36.61 | 26,700 |
| 29/10/2025 | $36.45 | $36.29 | $36.48 | $36.20 | 17,100 |
| 28/10/2025 | $36.20 | $36.07 | $36.27 | $36.00 | 25,800 |
| 27/10/2025 | $36.34 | $36.18 | $36.38 | $36.14 | 22,000 |
| 24/10/2025 | $35.31 | $35.51 | $35.52 | $35.26 | 19,300 |
| 23/10/2025 | $35.80 | $36.01 | $36.08 | $35.74 | 27,600 |
| 22/10/2025 | $35.41 | $35.30 | $35.57 | $35.21 | 18,500 |
| 21/10/2025 | $34.95 | $35.17 | $35.28 | $34.90 | 30,300 |
| 20/10/2025 | $35.94 | $36.12 | $36.17 | $35.87 | 16,100 |
| 17/10/2025 | $35.91 | $35.80 | $36.08 | $35.72 | 27,000 |
| 16/10/2025 | $35.77 | $36.03 | $36.03 | $35.50 | 57,200 |
| 15/10/2025 | $36.34 | $35.81 | $36.52 | $35.78 | 87,600 |
| 14/10/2025 | $36.79 | $36.41 | $37.14 | $36.41 | 80,100 |
| 10/10/2025 | $35.39 | $35.82 | $36.05 | $35.35 | 74,300 |
| 09/10/2025 | $36.82 | $37.28 | $37.39 | $36.67 | 46,200 |
| 08/10/2025 | $37.99 | $37.69 | $38.17 | $37.51 | 47,700 |
| 07/10/2025 | $37.09 | $36.65 | $37.29 | $36.65 | 90,800 |
| 06/10/2025 | $37.66 | $37.74 | $37.80 | $37.65 | 5,400 |
| 03/10/2025 | $37.56 | $37.36 | $37.63 | $37.30 | 24,800 |
| 02/10/2025 | $36.50 | $36.59 | $36.68 | $36.43 | 73,400 |
| 01/10/2025 | $36.48 | $36.64 | $36.74 | $36.48 | 16,400 |
| 30/09/2025 | $36.03 | $36.15 | $36.20 | $36.03 | 20,700 |
| 29/09/2025 | $36.43 | $36.49 | $36.57 | $36.31 | 14,600 |
| 26/09/2025 | $37.25 | $37.28 | $37.43 | $37.10 | 18,600 |
| 24/09/2025 | $36.88 | $36.55 | $36.94 | $36.55 | 36,800 |
Graphs are not available, please refer to the detailed table