Find a quote
STRATHCONA RESOURCES LTD
40.93 Up 0.00 (0.00 %)
Delayed : 2026/04/30 07:01:20
- Previous close $40.93
- Opening $39.29
- Today High $40.97
- Today Low $39.12
- Price Bid $41.00
- Price Ask $41.00
- 52 Weeks High $45.09
- 52 Weeks Low $24.46
- Size Bid 22
- Size Ask 24
- Volume 395,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.93 | Up $0.02 | $40.93 | $40.93 | 13,200 |
| 03:59 PM | $40.91 | Down $ -0.02 | $40.94 | $40.90 | 4,700 |
| 03:58 PM | $40.93 | Up $0.02 | $40.93 | $40.91 | 1,400 |
| 03:57 PM | $40.91 | Up $0.02 | $40.91 | $40.86 | 2,800 |
| 03:56 PM | $40.89 | Up $0.08 | $40.89 | $40.81 | 8,800 |
| 03:55 PM | $40.81 | Up $0.04 | $40.81 | $40.78 | 900 |
| 03:54 PM | $40.77 | Down $ -0.01 | $40.80 | $40.77 | 600 |
| 03:53 PM | $40.78 | Down $ -0.03 | $40.81 | $40.78 | 400 |
| 03:52 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 100 |
| 03:51 PM | $40.81 | Up $0.03 | $40.81 | $40.80 | 1,300 |
| 03:50 PM | $40.78 | Down $ -0.02 | $40.81 | $40.74 | 3,000 |
| 03:49 PM | $40.81 | Up $0.01 | $40.81 | $40.81 | 100 |
| 03:48 PM | $40.80 | Down $ -0.02 | $40.82 | $40.79 | 800 |
| 03:47 PM | $40.82 | Down $ -0.03 | $40.85 | $40.82 | 2,100 |
| 03:46 PM | $40.85 | Up $0.00 | $40.85 | $40.84 | 2,200 |
| 03:45 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 400 |
| 03:44 PM | $40.85 | Up $0.01 | $40.85 | $40.85 | 5,100 |
| 03:43 PM | $40.84 | Down $ -0.06 | $40.90 | $40.84 | 3,200 |
| 03:42 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 100 |
| 03:41 PM | $40.90 | Down $ -0.01 | $40.90 | $40.90 | 200 |
| 03:40 PM | $40.91 | Up $0.00 | $40.91 | $40.88 | 600 |
| 03:39 PM | $40.91 | Up $0.00 | $40.91 | $40.87 | 200 |
| 03:38 PM | $40.91 | Up $0.00 | $40.92 | $40.90 | 500 |
| 03:37 PM | $40.91 | Up $0.02 | $40.91 | $40.90 | 400 |
| 03:36 PM | $40.89 | Down $ -0.03 | $40.89 | $40.89 | 900 |
| 03:35 PM | $40.92 | Up $0.01 | $40.92 | $40.92 | 100 |
| 03:34 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 1,200 |
| 03:33 PM | $40.91 | Down $ -0.01 | $40.93 | $40.88 | 1,300 |
| 03:32 PM | $40.92 | Down $ -0.02 | $40.92 | $40.92 | 100 |
| 03:31 PM | $40.94 | Up $0.02 | $40.94 | $40.92 | 200 |
| 03:30 PM | $40.92 | Up $0.02 | $40.95 | $40.92 | 300 |
| 03:29 PM | $40.90 | Up $0.04 | $40.90 | $40.86 | 500 |
| 03:28 PM | $40.86 | Up $0.01 | $40.86 | $40.86 | 100 |
| 03:27 PM | $40.85 | Up $0.01 | $40.85 | $40.85 | 100 |
| 03:26 PM | $40.84 | Up $0.05 | $40.84 | $40.83 | 700 |
| 03:25 PM | $40.79 | Up $0.01 | $40.79 | $40.79 | 1,000 |
| 03:24 PM | $40.78 | Up $0.06 | $40.78 | $40.75 | 200 |
| 03:23 PM | $40.72 | Down $ -0.02 | $40.75 | $40.72 | 200 |
| 03:22 PM | $40.75 | Down $ -0.03 | $40.75 | $40.75 | 200 |
| 03:21 PM | $40.77 | Up $0.05 | $40.77 | $40.77 | 100 |
| 03:17 PM | $40.72 | Down $ -0.02 | $40.72 | $40.72 | 100 |
| 03:17 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 03:17 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 03:17 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 03:16 PM | $40.74 | Down $ -0.03 | $40.77 | $40.74 | 2,300 |
| 03:14 PM | $40.77 | Up $0.04 | $40.77 | $40.73 | 3,500 |
| 03:14 PM | $40.77 | Up $0.00 | $40.77 | $40.73 | 0 |
| 03:13 PM | $40.73 | Down $ -0.01 | $40.74 | $40.73 | 2,200 |
| 03:12 PM | $40.74 | Up $0.02 | $40.74 | $40.72 | 600 |
| 03:11 PM | $40.72 | Up $0.06 | $40.72 | $40.72 | 200 |
| 03:09 PM | $40.66 | Down $ -0.03 | $40.66 | $40.66 | 100 |
| 03:09 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 03:08 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
| 03:07 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
| 03:06 PM | $40.69 | Down $ -0.02 | $40.69 | $40.69 | 200 |
| 03:05 PM | $40.71 | Down $ -0.05 | $40.77 | $40.71 | 800 |
| 03:04 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 03:03 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 03:02 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 03:01 PM | $40.77 | Up $0.01 | $40.77 | $40.77 | 100 |
| 03:00 PM | $40.76 | Down $ -0.01 | $40.76 | $40.76 | 100 |
| 02:59 PM | $40.77 | Down $ -0.03 | $40.80 | $40.77 | 200 |
| 02:58 PM | $40.80 | Up $0.02 | $40.80 | $40.80 | 100 |
| 02:57 PM | $40.78 | Up $0.07 | $40.78 | $40.72 | 1,000 |
| 02:55 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
| 02:55 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 02:54 PM | $40.71 | Up $0.02 | $40.71 | $40.71 | 200 |
| 02:52 PM | $40.69 | Up $0.03 | $40.69 | $40.69 | 400 |
| 02:52 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 02:50 PM | $40.66 | Up $0.02 | $40.66 | $40.65 | 400 |
| 02:50 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:49 PM | $40.64 | Down $ -0.08 | $40.66 | $40.64 | 1,400 |
| 02:48 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:47 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 200 |
| 02:46 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:44 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:44 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 02:43 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:42 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:41 PM | $40.72 | Down $ -0.01 | $40.73 | $40.72 | 400 |
| 02:40 PM | $40.73 | Up $0.08 | $40.73 | $40.67 | 1,300 |
| 02:35 PM | $40.65 | Down $ -0.05 | $40.66 | $40.65 | 1,600 |
| 02:35 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:35 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:35 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:35 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:34 PM | $40.70 | Down $0.00 | $40.70 | $40.70 | 200 |
| 02:32 PM | $40.71 | Up $0.02 | $40.71 | $40.71 | 100 |
| 02:32 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 02:27 PM | $40.69 | Up $0.04 | $40.69 | $40.66 | 700 |
| 02:27 PM | $40.69 | Up $0.00 | $40.69 | $40.66 | 0 |
| 02:27 PM | $40.69 | Up $0.00 | $40.69 | $40.66 | 0 |
| 02:27 PM | $40.69 | Up $0.00 | $40.69 | $40.66 | 0 |
| 02:27 PM | $40.69 | Up $0.00 | $40.69 | $40.66 | 0 |
| 02:26 PM | $40.65 | Up $0.01 | $40.65 | $40.65 | 100 |
| 02:25 PM | $40.64 | Down $ -0.02 | $40.64 | $40.64 | 100 |
| 02:24 PM | $40.66 | Up $0.02 | $40.66 | $40.64 | 1,100 |
| 02:23 PM | $40.64 | Up $0.00 | $40.66 | $40.64 | 200 |
| 02:22 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
| 02:21 PM | $40.64 | Down $ -0.02 | $40.64 | $40.64 | 100 |
| 02:19 PM | $40.66 | Up $0.03 | $40.66 | $40.65 | 300 |
| 02:19 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 02:18 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 100 |
| 02:16 PM | $40.64 | Down $ -0.02 | $40.64 | $40.64 | 100 |
| 02:16 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 02:15 PM | $40.66 | Down $ -0.06 | $40.68 | $40.66 | 1,300 |
| 02:14 PM | $40.72 | Up $0.01 | $40.72 | $40.72 | 300 |
| 02:13 PM | $40.71 | Up $0.02 | $40.71 | $40.69 | 500 |
| 02:12 PM | $40.69 | Up $0.04 | $40.69 | $40.69 | 100 |
| 02:07 PM | $40.65 | Up $0.02 | $40.67 | $40.64 | 500 |
| 02:07 PM | $40.65 | Up $0.00 | $40.67 | $40.64 | 0 |
| 02:07 PM | $40.65 | Up $0.00 | $40.67 | $40.64 | 0 |
| 02:07 PM | $40.65 | Up $0.00 | $40.67 | $40.64 | 0 |
| 02:07 PM | $40.65 | Up $0.00 | $40.67 | $40.64 | 0 |
| 02:06 PM | $40.64 | Up $0.02 | $40.65 | $40.62 | 2,600 |
| 02:05 PM | $40.62 | Up $0.02 | $40.63 | $40.60 | 3,100 |
| 02:04 PM | $40.60 | Up $0.00 | $40.63 | $40.60 | 2,800 |
| 02:01 PM | $40.60 | Up $0.03 | $40.60 | $40.57 | 700 |
| 02:01 PM | $40.60 | Up $0.00 | $40.60 | $40.57 | 0 |
| 02:01 PM | $40.60 | Up $0.00 | $40.60 | $40.57 | 0 |
| 01:58 PM | $40.57 | Down $ -0.03 | $40.57 | $40.57 | 100 |
| 01:58 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:58 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:57 PM | $40.60 | Up $0.01 | $40.60 | $40.59 | 500 |
| 01:56 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 300 |
| 01:55 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 100 |
| 01:54 PM | $40.59 | Up $0.00 | $40.59 | $40.50 | 7,100 |
| 01:53 PM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 300 |
| 01:52 PM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 200 |
| 01:51 PM | $40.61 | Down $ -0.05 | $40.62 | $40.61 | 1,000 |
| 01:49 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
| 01:49 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 01:48 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
| 01:47 PM | $40.66 | Up $0.01 | $40.66 | $40.66 | 100 |
| 01:44 PM | $40.65 | Up $0.04 | $40.65 | $40.65 | 100 |
| 01:44 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:44 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 100 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:37 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:36 PM | $40.61 | Up $0.04 | $40.63 | $40.59 | 1,800 |
| 01:34 PM | $40.57 | Down $ -0.04 | $40.57 | $40.57 | 100 |
| 01:34 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:33 PM | $40.61 | Up $0.01 | $40.68 | $40.61 | 1,100 |
| 01:31 PM | $40.60 | Down $ -0.06 | $40.63 | $40.60 | 500 |
| 01:31 PM | $40.60 | Up $0.00 | $40.63 | $40.60 | 0 |
| 01:30 PM | $40.66 | Down $ -0.04 | $40.68 | $40.66 | 1,100 |
| 01:29 PM | $40.70 | Down $ -0.01 | $40.74 | $40.70 | 1,200 |
| 01:20 PM | $40.71 | Down $ -0.05 | $40.75 | $40.71 | 5,100 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:20 PM | $40.71 | Up $0.00 | $40.75 | $40.71 | 0 |
| 01:19 PM | $40.77 | Down $ -0.01 | $40.78 | $40.77 | 1,400 |
| 01:18 PM | $40.77 | Up $0.06 | $40.78 | $40.76 | 4,200 |
| 01:15 PM | $40.71 | Up $0.03 | $40.71 | $40.70 | 900 |
| 01:15 PM | $40.71 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:15 PM | $40.71 | Up $0.00 | $40.71 | $40.70 | 0 |
| 01:14 PM | $40.68 | Down $ -0.05 | $40.71 | $40.68 | 1,200 |
| 01:13 PM | $40.73 | Up $0.02 | $40.74 | $40.72 | 3,600 |
| 01:12 PM | $40.70 | Up $0.08 | $40.70 | $40.69 | 500 |
| 01:11 PM | $40.62 | Down $ -0.04 | $40.65 | $40.62 | 700 |
| 01:10 PM | $40.66 | Down $ -0.03 | $40.68 | $40.66 | 500 |
| 01:09 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 300 |
| 01:06 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 400 |
| 01:06 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 0 |
| 01:06 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 0 |
| 01:05 PM | $40.70 | Down $ -0.08 | $40.77 | $40.70 | 1,800 |
| 01:04 PM | $40.78 | Up $0.07 | $40.78 | $40.76 | 4,000 |
| 01:03 PM | $40.71 | Down $ -0.06 | $40.71 | $40.70 | 2,600 |
| 01:01 PM | $40.77 | Up $0.03 | $40.78 | $40.74 | 1,900 |
| 01:01 PM | $40.77 | Up $0.00 | $40.78 | $40.74 | 0 |
| 12:59 PM | $40.74 | Up $0.03 | $40.74 | $40.74 | 100 |
| 12:59 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 12:52 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 500 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:51 PM | $40.70 | Down $ -0.04 | $40.70 | $40.70 | 300 |
| 12:50 PM | $40.74 | Up $0.02 | $40.74 | $40.74 | 100 |
| 12:49 PM | $40.72 | Up $0.02 | $40.72 | $40.70 | 1,300 |
| 12:48 PM | $40.70 | Up $0.01 | $40.70 | $40.69 | 1,100 |
| 12:47 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 400 |
| 12:46 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 200 |
| 12:45 PM | $40.69 | Up $0.02 | $40.70 | $40.67 | 900 |
| 12:44 PM | $40.67 | Up $0.00 | $40.69 | $40.67 | 400 |
| 12:42 PM | $40.67 | Down $ -0.04 | $40.70 | $40.63 | 700 |
| 12:42 PM | $40.67 | Up $0.00 | $40.70 | $40.63 | 0 |
| 12:41 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
| 12:40 PM | $40.70 | Down $ -0.03 | $40.70 | $40.64 | 1,200 |
| 12:39 PM | $40.73 | Down $ -0.05 | $40.73 | $40.73 | 200 |
| 12:38 PM | $40.78 | Down $ -0.02 | $40.80 | $40.78 | 700 |
| 12:37 PM | $40.80 | Down $ -0.02 | $40.80 | $40.80 | 500 |
| 12:36 PM | $40.82 | Down $ -0.01 | $40.82 | $40.81 | 300 |
| 12:35 PM | $40.83 | Up $0.02 | $40.83 | $40.80 | 3,300 |
| 12:34 PM | $40.81 | Down $ -0.04 | $40.81 | $40.81 | 200 |
| 12:33 PM | $40.85 | Down $ -0.03 | $40.85 | $40.85 | 100 |
| 12:32 PM | $40.88 | Down $ -0.02 | $40.90 | $40.87 | 600 |
| 12:30 PM | $40.91 | Up $0.02 | $40.91 | $40.91 | 900 |
| 12:30 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 12:27 PM | $40.88 | Down $ -0.02 | $40.88 | $40.88 | 100 |
| 12:27 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 12:27 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 12:25 PM | $40.90 | Down $ -0.02 | $40.90 | $40.89 | 800 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.89 | 0 |
| 12:22 PM | $40.92 | Down $ -0.05 | $40.93 | $40.92 | 400 |
| 12:22 PM | $40.92 | Up $0.00 | $40.93 | $40.92 | 0 |
| 12:22 PM | $40.92 | Up $0.00 | $40.93 | $40.92 | 0 |
| 12:21 PM | $40.97 | Up $0.00 | $40.97 | $40.95 | 700 |
| 12:20 PM | $40.97 | Up $0.05 | $40.97 | $40.96 | 300 |
| 12:18 PM | $40.92 | Down $ -0.04 | $40.96 | $40.92 | 200 |
| 12:18 PM | $40.92 | Up $0.00 | $40.96 | $40.92 | 0 |
| 12:17 PM | $40.96 | Up $0.04 | $40.96 | $40.96 | 300 |
| 12:16 PM | $40.92 | Up $0.04 | $40.92 | $40.89 | 600 |
| 12:15 PM | $40.88 | Up $0.07 | $40.88 | $40.82 | 2,800 |
| 12:14 PM | $40.81 | Down $ -0.03 | $40.85 | $40.80 | 1,800 |
| 12:13 PM | $40.84 | Down $ -0.03 | $40.84 | $40.84 | 100 |
| 12:10 PM | $40.87 | Up $0.00 | $40.87 | $40.82 | 500 |
| 12:10 PM | $40.87 | Up $0.00 | $40.87 | $40.82 | 0 |
| 12:10 PM | $40.87 | Up $0.00 | $40.87 | $40.82 | 0 |
| 12:08 PM | $40.87 | Up $0.07 | $40.87 | $40.87 | 100 |
| 12:08 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:04 PM | $40.80 | Up $0.06 | $40.81 | $40.80 | 500 |
| 12:04 PM | $40.80 | Up $0.00 | $40.81 | $40.80 | 0 |
| 12:04 PM | $40.80 | Up $0.00 | $40.81 | $40.80 | 0 |
| 12:04 PM | $40.80 | Up $0.00 | $40.81 | $40.80 | 0 |
| 12:03 PM | $40.74 | Down $ -0.02 | $40.82 | $40.74 | 1,200 |
| 12:02 PM | $40.76 | Down $ -0.03 | $40.76 | $40.76 | 100 |
| 12:01 PM | $40.79 | Down $ -0.07 | $40.79 | $40.79 | 300 |
| 12:00 PM | $40.86 | Up $0.02 | $40.86 | $40.86 | 100 |
| 11:57 AM | $40.84 | Up $0.09 | $40.84 | $40.83 | 300 |
| 11:57 AM | $40.84 | Up $0.00 | $40.84 | $40.83 | 0 |
| 11:57 AM | $40.84 | Up $0.00 | $40.84 | $40.83 | 0 |
| 11:55 AM | $40.75 | Up $0.03 | $40.75 | $40.75 | 1,100 |
| 11:55 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 11:54 AM | $40.72 | Up $0.07 | $40.73 | $40.72 | 300 |
| 11:52 AM | $40.65 | Up $0.01 | $40.65 | $40.65 | 1,200 |
| 11:52 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:51 AM | $40.64 | Down $ -0.04 | $40.64 | $40.64 | 100 |
| 11:50 AM | $40.68 | Up $0.01 | $40.68 | $40.68 | 100 |
| 11:49 AM | $40.67 | Up $0.05 | $40.67 | $40.67 | 100 |
| 11:48 AM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 100 |
| 11:47 AM | $40.63 | Up $0.05 | $40.63 | $40.60 | 800 |
| 11:46 AM | $40.58 | Down $ -0.06 | $40.62 | $40.57 | 700 |
| 11:44 AM | $40.64 | Up $0.06 | $40.64 | $40.59 | 200 |
| 11:44 AM | $40.64 | Up $0.00 | $40.64 | $40.59 | 0 |
| 11:43 AM | $40.58 | Up $0.03 | $40.58 | $40.58 | 100 |
| 11:42 AM | $40.55 | Up $0.05 | $40.55 | $40.55 | 500 |
| 11:41 AM | $40.50 | Up $0.05 | $40.50 | $40.49 | 500 |
| 11:40 AM | $40.45 | Up $0.05 | $40.45 | $40.45 | 1,200 |
| 11:36 AM | $40.40 | Down $ -0.03 | $40.43 | $40.40 | 1,600 |
| 11:36 AM | $40.40 | Up $0.00 | $40.43 | $40.40 | 0 |
| 11:36 AM | $40.40 | Up $0.00 | $40.43 | $40.40 | 0 |
| 11:36 AM | $40.40 | Up $0.00 | $40.43 | $40.40 | 0 |
| 11:35 AM | $40.43 | Down $ -0.02 | $40.44 | $40.43 | 400 |
| 11:34 AM | $40.45 | Up $0.01 | $40.45 | $40.45 | 100 |
| 11:32 AM | $40.44 | Down $ -0.01 | $40.46 | $40.44 | 1,600 |
| 11:32 AM | $40.44 | Up $0.00 | $40.46 | $40.44 | 0 |
| 11:31 AM | $40.45 | Down $ -0.01 | $40.46 | $40.45 | 5,200 |
| 11:30 AM | $40.45 | Down $ -0.04 | $40.49 | $40.42 | 1,100 |
| 11:29 AM | $40.49 | Up $0.11 | $40.53 | $40.48 | 4,000 |
| 11:26 AM | $40.38 | Down $ -0.05 | $40.41 | $40.38 | 1,200 |
| 11:26 AM | $40.38 | Up $0.00 | $40.41 | $40.38 | 0 |
| 11:26 AM | $40.38 | Up $0.00 | $40.41 | $40.38 | 0 |
| 11:25 AM | $40.43 | Up $0.04 | $40.43 | $40.41 | 1,900 |
| 11:24 AM | $40.39 | Down $ -0.02 | $40.40 | $40.39 | 500 |
| 11:22 AM | $40.41 | Down $ -0.05 | $40.41 | $40.40 | 1,500 |
| 11:22 AM | $40.41 | Up $0.00 | $40.41 | $40.40 | 0 |
| 11:21 AM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 300 |
| 11:20 AM | $40.48 | Down $ -0.03 | $40.48 | $40.48 | 100 |
| 11:19 AM | $40.51 | Down $ -0.09 | $40.59 | $40.48 | 2,300 |
| 11:18 AM | $40.60 | Down $ -0.02 | $40.60 | $40.51 | 5,900 |
| 11:16 AM | $40.62 | Up $0.14 | $40.62 | $40.50 | 1,700 |
| 11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.50 | 0 |
| 11:15 AM | $40.48 | Down $ -0.02 | $40.51 | $40.47 | 1,100 |
| 11:14 AM | $40.50 | Up $0.10 | $40.50 | $40.43 | 9,600 |
| 11:13 AM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 100 |
| 11:11 AM | $40.41 | Up $0.03 | $40.41 | $40.41 | 100 |
| 11:11 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:10 AM | $40.38 | Up $0.03 | $40.38 | $40.35 | 4,300 |
| 11:09 AM | $40.35 | Down $ -0.03 | $40.36 | $40.35 | 200 |
| 11:08 AM | $40.38 | Down $ -0.02 | $40.38 | $40.37 | 200 |
| 11:07 AM | $40.40 | Down $ -0.02 | $40.40 | $40.40 | 400 |
| 11:06 AM | $40.42 | Up $0.10 | $40.42 | $40.41 | 300 |
| 11:05 AM | $40.32 | Down $ -0.11 | $40.40 | $40.32 | 3,000 |
| 11:04 AM | $40.43 | Down $ -0.03 | $40.43 | $40.42 | 600 |
| 11:03 AM | $40.46 | Up $0.03 | $40.46 | $40.38 | 1,500 |
| 11:00 AM | $40.43 | Up $0.04 | $40.43 | $40.40 | 400 |
| 11:00 AM | $40.43 | Up $0.00 | $40.43 | $40.40 | 0 |
| 11:00 AM | $40.43 | Up $0.00 | $40.43 | $40.40 | 0 |
| 10:59 AM | $40.39 | Down $ -0.01 | $40.39 | $40.39 | 400 |
| 10:58 AM | $40.40 | Down $ -0.09 | $40.47 | $40.40 | 1,300 |
| 10:57 AM | $40.49 | Up $0.00 | $40.50 | $40.44 | 6,400 |
| 10:56 AM | $40.49 | Up $0.14 | $40.49 | $40.41 | 1,500 |
| 10:55 AM | $40.35 | Down $ -0.07 | $40.35 | $40.35 | 1,900 |
| 10:54 AM | $40.42 | Up $0.18 | $40.42 | $40.23 | 3,000 |
| 10:52 AM | $40.24 | Down $ -0.01 | $40.25 | $40.24 | 500 |
| 10:52 AM | $40.24 | Up $0.00 | $40.25 | $40.24 | 0 |
| 10:50 AM | $40.25 | Down $ -0.02 | $40.25 | $40.25 | 300 |
| 10:50 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:49 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 200 |
| 10:48 AM | $40.27 | Down $ -0.02 | $40.29 | $40.27 | 200 |
| 10:47 AM | $40.29 | Up $0.05 | $40.29 | $40.19 | 6,200 |
| 10:45 AM | $40.24 | Down $ -0.01 | $40.24 | $40.24 | 200 |
| 10:45 AM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 10:44 AM | $40.24 | Down $ -0.04 | $40.26 | $40.24 | 400 |
| 10:43 AM | $40.28 | Up $0.01 | $40.28 | $40.28 | 200 |
| 10:41 AM | $40.28 | Down $ -0.09 | $40.38 | $40.28 | 4,300 |
| 10:41 AM | $40.28 | Up $0.00 | $40.38 | $40.28 | 0 |
| 10:40 AM | $40.36 | Up $0.00 | $40.38 | $40.36 | 500 |
| 10:39 AM | $40.36 | Up $0.01 | $40.36 | $40.36 | 500 |
| 10:38 AM | $40.36 | Down $ -0.02 | $40.36 | $40.36 | 100 |
| 10:33 AM | $40.37 | Down $ -0.04 | $40.41 | $40.37 | 600 |
| 10:33 AM | $40.37 | Up $0.00 | $40.41 | $40.37 | 0 |
| 10:33 AM | $40.37 | Up $0.00 | $40.41 | $40.37 | 0 |
| 10:33 AM | $40.37 | Up $0.00 | $40.41 | $40.37 | 0 |
| 10:33 AM | $40.37 | Up $0.00 | $40.41 | $40.37 | 0 |
| 10:32 AM | $40.41 | Down $ -0.04 | $40.42 | $40.41 | 400 |
| 10:31 AM | $40.45 | Up $0.18 | $40.45 | $40.28 | 6,200 |
| 10:30 AM | $40.28 | Down $ -0.01 | $40.28 | $40.27 | 2,200 |
| 10:29 AM | $40.28 | Down $ -0.02 | $40.30 | $40.28 | 3,400 |
| 10:26 AM | $40.30 | Up $0.03 | $40.30 | $40.30 | 400 |
| 10:26 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 10:26 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 10:24 AM | $40.27 | Down $ -0.04 | $40.30 | $40.27 | 1,200 |
| 10:24 AM | $40.27 | Up $0.00 | $40.30 | $40.27 | 0 |
| 10:23 AM | $40.31 | Down $ -0.01 | $40.31 | $40.31 | 100 |
| 10:22 AM | $40.32 | Up $0.00 | $40.35 | $40.32 | 4,300 |
| 10:20 AM | $40.32 | Up $0.00 | $40.32 | $40.30 | 800 |
| 10:20 AM | $40.32 | Up $0.00 | $40.32 | $40.30 | 0 |
| 10:19 AM | $40.32 | Up $0.04 | $40.32 | $40.28 | 800 |
| 10:17 AM | $40.28 | Down $ -0.09 | $40.31 | $40.28 | 700 |
| 10:17 AM | $40.28 | Up $0.00 | $40.31 | $40.28 | 0 |
| 10:16 AM | $40.38 | Down $ -0.06 | $40.38 | $40.38 | 100 |
| 10:15 AM | $40.44 | Up $0.02 | $40.45 | $40.43 | 800 |
| 10:14 AM | $40.42 | Up $0.23 | $40.42 | $40.19 | 15,900 |
| 10:13 AM | $40.19 | Down $ -0.01 | $40.19 | $40.19 | 300 |
| 10:12 AM | $40.20 | Up $0.07 | $40.20 | $40.18 | 800 |
| 10:11 AM | $40.13 | Down $ -0.01 | $40.14 | $40.13 | 1,500 |
| 10:10 AM | $40.14 | Up $0.01 | $40.14 | $40.12 | 700 |
| 10:09 AM | $40.13 | Up $0.10 | $40.14 | $39.99 | 2,500 |
| 10:07 AM | $40.03 | Down $ -0.08 | $40.04 | $40.03 | 200 |
| 10:07 AM | $40.03 | Up $0.00 | $40.04 | $40.03 | 0 |
| 10:06 AM | $40.11 | Up $0.10 | $40.11 | $40.03 | 2,800 |
| 10:05 AM | $40.01 | Down $ -0.03 | $40.01 | $40.01 | 400 |
| 10:03 AM | $40.04 | Up $0.00 | $40.05 | $40.03 | 9,800 |
| 10:03 AM | $40.04 | Up $0.00 | $40.05 | $40.03 | 0 |
| 10:02 AM | $40.04 | Down $ -0.01 | $40.04 | $40.03 | 1,500 |
| 10:01 AM | $40.05 | Down $ -0.01 | $40.05 | $40.05 | 1,100 |
| 10:00 AM | $40.06 | Down $ -0.04 | $40.10 | $40.06 | 900 |
| 09:59 AM | $40.10 | Up $0.05 | $40.10 | $40.06 | 4,400 |
| 09:58 AM | $40.05 | Up $0.13 | $40.09 | $39.93 | 14,000 |
| 09:57 AM | $39.92 | Down $ -0.11 | $39.92 | $39.92 | 700 |
| 09:56 AM | $40.02 | Up $0.09 | $40.02 | $39.94 | 200 |
| 09:55 AM | $39.94 | Up $0.09 | $39.94 | $39.94 | 100 |
| 09:54 AM | $39.85 | Down $ -0.24 | $40.02 | $39.85 | 300 |
| 09:53 AM | $40.09 | Up $0.44 | $40.09 | $39.75 | 16,900 |
| 09:51 AM | $39.66 | Up $0.08 | $39.66 | $39.66 | 700 |
| 09:51 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 09:50 AM | $39.58 | Down $ -0.12 | $39.64 | $39.58 | 300 |
| 09:49 AM | $39.70 | Down $ -0.03 | $39.74 | $39.70 | 1,100 |
| 09:48 AM | $39.73 | Down $ -0.06 | $39.80 | $39.73 | 600 |
| 09:47 AM | $39.79 | Down $ -0.06 | $39.85 | $39.78 | 1,400 |
| 09:46 AM | $39.85 | Up $0.21 | $39.85 | $39.61 | 3,000 |
| 09:45 AM | $39.64 | Down $ -0.02 | $39.65 | $39.64 | 300 |
| 09:44 AM | $39.66 | Up $0.08 | $39.66 | $39.66 | 100 |
| 09:43 AM | $39.58 | Up $0.10 | $39.58 | $39.55 | 1,600 |
| 09:42 AM | $39.48 | Up $0.08 | $39.50 | $39.48 | 700 |
| 09:41 AM | $39.40 | Up $0.10 | $39.49 | $39.40 | 21,900 |
| 09:40 AM | $39.30 | Down $ -0.09 | $39.49 | $39.28 | 4,800 |
| 09:38 AM | $39.39 | Up $0.13 | $39.39 | $39.39 | 100 |
| 09:38 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 09:37 AM | $39.25 | Up $0.13 | $39.39 | $39.25 | 1,500 |
| 09:33 AM | $39.12 | Down $ -0.43 | $39.17 | $39.12 | 900 |
| 09:33 AM | $39.12 | Up $0.00 | $39.17 | $39.12 | 0 |
| 09:33 AM | $39.12 | Up $0.00 | $39.17 | $39.12 | 0 |
| 09:33 AM | $39.12 | Up $0.00 | $39.17 | $39.12 | 0 |
| 09:30 AM | $39.55 | Up $0.84 | $39.55 | $39.29 | 2,100 |
| 09:30 AM | $39.55 | Up $0.00 | $39.55 | $39.29 | 0 |
| 09:30 AM | $39.55 | Up $0.00 | $39.55 | $39.29 | 0 |
| Previous close | $38.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/04/2026 | $40.93 | $40.86 | $40.97 | $40.50 | 164,100 |
| 28/04/2026 | $38.71 | $39.16 | $39.17 | $38.65 | 293,800 |
| 27/04/2026 | $38.03 | $37.87 | $38.22 | $37.75 | 318,000 |
| 24/04/2026 | $36.88 | $36.63 | $37.13 | $36.11 | 447,300 |
| 23/04/2026 | $37.19 | $37.10 | $37.59 | $37.02 | 353,100 |
| 22/04/2026 | $36.89 | $36.92 | $37.09 | $36.66 | 391,200 |
| 21/04/2026 | $36.80 | $36.64 | $37.08 | $36.57 | 538,600 |
| 20/04/2026 | $36.40 | $36.65 | $36.66 | $36.25 | 219,800 |
| 17/04/2026 | $35.97 | $35.47 | $36.25 | $35.46 | 460,900 |
| 16/04/2026 | $38.07 | $38.40 | $38.62 | $37.99 | 431,100 |
| 15/04/2026 | $37.06 | $37.22 | $37.56 | $37.00 | 585,700 |
| 14/04/2026 | $37.49 | $37.99 | $38.07 | $37.47 | 357,800 |
| 13/04/2026 | $39.33 | $39.54 | $39.61 | $39.07 | 418,700 |
| 10/04/2026 | $39.07 | $39.09 | $39.24 | $38.86 | 309,100 |
| 09/04/2026 | $38.57 | $39.09 | $39.12 | $38.30 | 294,300 |
| 08/04/2026 | $40.01 | $39.98 | $40.24 | $39.75 | 245,200 |
| 07/04/2026 | $42.99 | $42.80 | $43.14 | $42.57 | 151,000 |
| 06/04/2026 | $42.45 | $41.92 | $42.48 | $41.85 | 126,000 |
| 02/04/2026 | $42.08 | $41.74 | $42.16 | $41.49 | 298,900 |
| 01/04/2026 | $40.33 | $41.10 | $41.12 | $39.61 | 269,400 |
| 31/03/2026 | $42.14 | $43.54 | $43.80 | $41.13 | 352,200 |
| 30/03/2026 | $43.18 | $43.98 | $44.06 | $42.88 | 536,500 |
| 27/03/2026 | $42.17 | $41.35 | $42.29 | $41.22 | 439,400 |
| 26/03/2026 | $38.74 | $38.39 | $39.81 | $38.14 | 814,900 |
| 25/03/2026 | $37.47 | $37.77 | $37.85 | $37.30 | 262,500 |
| 24/03/2026 | $38.40 | $38.95 | $39.03 | $38.11 | 224,500 |
| 23/03/2026 | $38.07 | $37.65 | $38.50 | $37.46 | 248,400 |
| 20/03/2026 | $39.32 | $39.69 | $39.83 | $38.88 | 2,245,500 |
| 19/03/2026 | $39.84 | $40.12 | $40.43 | $39.66 | 318,100 |
| 18/03/2026 | $39.29 | $39.07 | $39.45 | $39.07 | 296,400 |
Graphs are not available, please refer to the detailed table