Find a quote
TRANSALTA CORPORATION
21.13 Down -2.67 (-12.64 %)
Delayed : 2025/11/06 16:04:25
- Previous close $23.80
- Opening $19.49
- Today High $21.39
- Today Low $19.13
- Price Bid $21.12
- Price Ask $21.12
- 52 Weeks High $25.03
- 52 Weeks Low $11.16
- Size Bid 93
- Size Ask 390
- Volume 6,912,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.13 | Down $ -0.02 | $21.13 | $21.13 | 944,000 |
| 03:59 PM | $21.15 | Up $0.07 | $21.18 | $21.08 | 154,600 |
| 03:58 PM | $21.08 | Down $ -0.09 | $21.17 | $21.08 | 120,500 |
| 03:57 PM | $21.17 | Down $ -0.10 | $21.28 | $21.13 | 99,500 |
| 03:56 PM | $21.27 | Down $ -0.04 | $21.31 | $21.27 | 112,500 |
| 03:55 PM | $21.31 | Up $0.04 | $21.31 | $21.17 | 113,500 |
| 03:54 PM | $21.28 | Up $0.06 | $21.29 | $21.22 | 59,800 |
| 03:53 PM | $21.22 | Up $0.04 | $21.22 | $21.15 | 67,500 |
| 03:52 PM | $21.18 | Up $0.05 | $21.18 | $21.10 | 51,100 |
| 03:51 PM | $21.12 | Up $0.11 | $21.12 | $21.01 | 37,100 |
| 03:50 PM | $21.01 | Down $ -0.01 | $21.04 | $20.97 | 56,000 |
| 03:49 PM | $21.02 | Up $0.02 | $21.03 | $20.99 | 27,800 |
| 03:48 PM | $21.00 | Down $ -0.04 | $21.04 | $20.96 | 50,300 |
| 03:47 PM | $21.04 | Up $0.06 | $21.10 | $20.99 | 73,100 |
| 03:46 PM | $20.98 | Up $0.04 | $21.00 | $20.94 | 58,500 |
| 03:45 PM | $20.94 | Up $0.00 | $20.96 | $20.93 | 24,700 |
| 03:44 PM | $20.94 | Up $0.06 | $20.97 | $20.89 | 28,700 |
| 03:43 PM | $20.88 | Up $0.00 | $20.90 | $20.87 | 29,800 |
| 03:42 PM | $20.88 | Up $0.05 | $20.91 | $20.81 | 17,800 |
| 03:41 PM | $20.83 | Down $ -0.03 | $20.85 | $20.83 | 6,400 |
| 03:40 PM | $20.86 | Down $ -0.01 | $20.89 | $20.84 | 16,100 |
| 03:39 PM | $20.87 | Down $ -0.05 | $20.93 | $20.85 | 31,200 |
| 03:38 PM | $20.92 | Down $ -0.05 | $20.97 | $20.91 | 18,900 |
| 03:37 PM | $20.97 | Up $0.00 | $21.00 | $20.95 | 16,700 |
| 03:36 PM | $20.97 | Up $0.03 | $20.97 | $20.93 | 14,500 |
| 03:35 PM | $20.94 | Up $0.00 | $21.00 | $20.92 | 16,300 |
| 03:34 PM | $20.94 | Up $0.05 | $20.94 | $20.85 | 11,700 |
| 03:33 PM | $20.89 | Down $ -0.06 | $20.95 | $20.89 | 22,000 |
| 03:32 PM | $20.95 | Up $0.04 | $20.97 | $20.83 | 18,600 |
| 03:31 PM | $20.91 | Down $ -0.03 | $20.94 | $20.88 | 23,500 |
| 03:30 PM | $20.94 | Up $0.09 | $20.94 | $20.83 | 14,000 |
| 03:29 PM | $20.85 | Up $0.06 | $20.86 | $20.80 | 11,500 |
| 03:28 PM | $20.79 | Up $0.00 | $20.81 | $20.75 | 12,900 |
| 03:27 PM | $20.79 | Up $0.07 | $20.79 | $20.72 | 11,300 |
| 03:26 PM | $20.72 | Down $ -0.05 | $20.78 | $20.71 | 11,500 |
| 03:25 PM | $20.77 | Down $ -0.04 | $20.82 | $20.75 | 14,400 |
| 03:24 PM | $20.81 | Up $0.02 | $20.83 | $20.78 | 12,800 |
| 03:23 PM | $20.79 | Up $0.01 | $20.84 | $20.77 | 5,800 |
| 03:22 PM | $20.78 | Up $0.10 | $20.78 | $20.68 | 7,000 |
| 03:21 PM | $20.68 | Up $0.12 | $20.69 | $20.54 | 24,900 |
| 03:20 PM | $20.56 | Down $ -0.03 | $20.58 | $20.56 | 1,300 |
| 03:19 PM | $20.59 | Up $0.02 | $20.62 | $20.57 | 7,800 |
| 03:18 PM | $20.57 | Up $0.05 | $20.60 | $20.53 | 20,200 |
| 03:17 PM | $20.52 | Down $ -0.04 | $20.56 | $20.52 | 5,900 |
| 03:16 PM | $20.56 | Up $0.05 | $20.57 | $20.49 | 7,500 |
| 03:15 PM | $20.51 | Up $0.04 | $20.52 | $20.44 | 10,500 |
| 03:14 PM | $20.47 | Up $0.02 | $20.53 | $20.33 | 20,700 |
| 03:13 PM | $20.45 | Up $0.04 | $20.47 | $20.30 | 27,000 |
| 03:12 PM | $20.41 | Down $ -0.15 | $20.57 | $20.41 | 20,300 |
| 03:11 PM | $20.56 | Down $ -0.05 | $20.62 | $20.56 | 3,900 |
| 03:10 PM | $20.61 | Down $ -0.06 | $20.68 | $20.61 | 4,400 |
| 03:09 PM | $20.67 | Up $0.00 | $20.68 | $20.62 | 8,800 |
| 03:08 PM | $20.67 | Down $ -0.16 | $20.83 | $20.61 | 18,800 |
| 03:07 PM | $20.83 | Down $ -0.04 | $20.89 | $20.83 | 3,600 |
| 03:06 PM | $20.87 | Down $ -0.20 | $21.05 | $20.87 | 42,000 |
| 03:05 PM | $21.07 | Down $ -0.10 | $21.15 | $21.07 | 15,300 |
| 03:04 PM | $21.17 | Up $0.07 | $21.17 | $21.10 | 3,000 |
| 03:03 PM | $21.10 | Down $ -0.02 | $21.10 | $21.06 | 9,600 |
| 03:02 PM | $21.12 | Down $ -0.02 | $21.15 | $21.08 | 17,600 |
| 03:01 PM | $21.14 | Down $ -0.03 | $21.15 | $21.12 | 10,600 |
| 03:00 PM | $21.17 | Up $0.03 | $21.17 | $21.11 | 17,600 |
| 02:59 PM | $21.14 | Up $0.11 | $21.15 | $21.04 | 10,600 |
| 02:58 PM | $21.04 | Up $0.02 | $21.05 | $21.00 | 5,100 |
| 02:57 PM | $21.02 | Up $0.04 | $21.04 | $20.96 | 8,000 |
| 02:56 PM | $20.98 | Down $ -0.07 | $21.05 | $20.97 | 1,500 |
| 02:55 PM | $21.05 | Up $0.03 | $21.09 | $21.02 | 4,600 |
| 02:54 PM | $21.02 | Down $ -0.07 | $21.09 | $20.96 | 8,500 |
| 02:53 PM | $21.09 | Down $ -0.09 | $21.15 | $21.06 | 8,100 |
| 02:52 PM | $21.17 | Up $0.05 | $21.17 | $21.10 | 5,000 |
| 02:51 PM | $21.12 | Down $ -0.12 | $21.27 | $21.10 | 13,700 |
| 02:50 PM | $21.24 | Up $0.00 | $21.30 | $21.20 | 24,300 |
| 02:49 PM | $21.24 | Up $0.03 | $21.24 | $21.19 | 5,500 |
| 02:48 PM | $21.21 | Up $0.01 | $21.21 | $21.14 | 8,200 |
| 02:47 PM | $21.20 | Down $ -0.07 | $21.27 | $21.13 | 18,000 |
| 02:46 PM | $21.27 | Up $0.07 | $21.27 | $21.20 | 15,600 |
| 02:45 PM | $21.20 | Up $0.16 | $21.25 | $21.06 | 22,900 |
| 02:44 PM | $21.04 | Down $ -0.02 | $21.05 | $21.04 | 500 |
| 02:43 PM | $21.06 | Down $ -0.07 | $21.13 | $21.03 | 24,000 |
| 02:42 PM | $21.13 | Up $0.01 | $21.21 | $21.10 | 27,100 |
| 02:41 PM | $21.12 | Down $ -0.04 | $21.19 | $21.12 | 20,700 |
| 02:40 PM | $21.16 | Down $ -0.22 | $21.35 | $21.10 | 19,300 |
| 02:39 PM | $21.38 | Up $0.13 | $21.39 | $21.24 | 28,300 |
| 02:38 PM | $21.25 | Up $0.18 | $21.26 | $21.08 | 124,600 |
| 02:37 PM | $21.07 | Up $0.18 | $21.07 | $20.91 | 22,900 |
| 02:36 PM | $20.89 | Down $ -0.01 | $20.97 | $20.88 | 20,400 |
| 02:35 PM | $20.90 | Up $0.23 | $20.93 | $20.67 | 77,800 |
| 02:34 PM | $20.67 | Up $0.04 | $20.69 | $20.62 | 46,400 |
| 02:33 PM | $20.63 | Up $0.00 | $20.70 | $20.58 | 62,600 |
| 02:32 PM | $20.63 | Up $0.07 | $20.63 | $20.56 | 13,400 |
| 02:31 PM | $20.56 | Down $ -0.02 | $20.60 | $20.55 | 12,100 |
| 02:30 PM | $20.58 | Up $0.00 | $20.59 | $20.58 | 10,400 |
| 02:29 PM | $20.58 | Up $0.02 | $20.60 | $20.56 | 23,100 |
| 02:28 PM | $20.56 | Up $0.03 | $20.56 | $20.53 | 4,700 |
| 02:27 PM | $20.53 | Down $0.00 | $20.55 | $20.53 | 8,300 |
| 02:26 PM | $20.54 | Up $0.00 | $20.55 | $20.54 | 3,300 |
| 02:25 PM | $20.53 | Up $0.03 | $20.53 | $20.51 | 3,600 |
| 02:24 PM | $20.50 | Up $0.00 | $20.52 | $20.49 | 15,400 |
| 02:23 PM | $20.50 | Down $0.00 | $20.51 | $20.47 | 27,500 |
| 02:22 PM | $20.51 | Down $ -0.05 | $20.55 | $20.49 | 14,500 |
| 02:21 PM | $20.55 | Up $0.03 | $20.56 | $20.53 | 8,500 |
| 02:20 PM | $20.52 | Down $ -0.03 | $20.55 | $20.52 | 3,800 |
| 02:19 PM | $20.55 | Up $0.08 | $20.55 | $20.46 | 5,000 |
| 02:18 PM | $20.47 | Down $ -0.02 | $20.47 | $20.45 | 5,000 |
| 02:17 PM | $20.49 | Up $0.01 | $20.49 | $20.47 | 5,200 |
| 02:16 PM | $20.48 | Up $0.00 | $20.49 | $20.46 | 5,300 |
| 02:15 PM | $20.48 | Up $0.05 | $20.50 | $20.43 | 12,300 |
| 02:14 PM | $20.43 | Down $ -0.02 | $20.44 | $20.42 | 3,300 |
| 02:13 PM | $20.44 | Up $0.01 | $20.45 | $20.43 | 3,800 |
| 02:12 PM | $20.43 | Up $0.01 | $20.43 | $20.40 | 4,400 |
| 02:11 PM | $20.42 | Up $0.01 | $20.42 | $20.40 | 4,800 |
| 02:10 PM | $20.41 | Up $0.00 | $20.41 | $20.40 | 5,300 |
| 02:09 PM | $20.41 | Up $0.06 | $20.41 | $20.36 | 7,300 |
| 02:08 PM | $20.35 | Down $ -0.03 | $20.38 | $20.35 | 2,700 |
| 02:07 PM | $20.38 | Down $ -0.05 | $20.42 | $20.38 | 5,800 |
| 02:06 PM | $20.43 | Up $0.05 | $20.43 | $20.38 | 7,500 |
| 02:05 PM | $20.38 | Down $ -0.01 | $20.39 | $20.38 | 1,800 |
| 02:04 PM | $20.39 | Up $0.02 | $20.39 | $20.38 | 1,000 |
| 02:03 PM | $20.37 | Down $ -0.04 | $20.42 | $20.36 | 4,700 |
| 02:02 PM | $20.41 | Up $0.09 | $20.43 | $20.32 | 11,100 |
| 02:01 PM | $20.32 | Up $0.02 | $20.32 | $20.30 | 1,500 |
| 02:00 PM | $20.30 | Up $0.05 | $20.34 | $20.25 | 14,000 |
| 01:59 PM | $20.25 | Down $ -0.01 | $20.26 | $20.23 | 2,600 |
| 01:58 PM | $20.26 | Down $ -0.04 | $20.30 | $20.22 | 35,900 |
| 01:57 PM | $20.30 | Down $ -0.01 | $20.30 | $20.28 | 12,500 |
| 01:56 PM | $20.31 | Up $0.02 | $20.32 | $20.28 | 5,100 |
| 01:55 PM | $20.29 | Up $0.02 | $20.29 | $20.21 | 9,700 |
| 01:54 PM | $20.27 | Up $0.00 | $20.27 | $20.26 | 7,200 |
| 01:53 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 300 |
| 01:52 PM | $20.27 | Down $0.00 | $20.28 | $20.26 | 5,000 |
| 01:51 PM | $20.27 | Down $ -0.03 | $20.30 | $20.27 | 3,100 |
| 01:50 PM | $20.30 | Down $ -0.03 | $20.32 | $20.28 | 5,000 |
| 01:49 PM | $20.33 | Up $0.00 | $20.33 | $20.31 | 4,300 |
| 01:48 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 8,400 |
| 01:47 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 1,300 |
| 01:46 PM | $20.32 | Up $0.02 | $20.35 | $20.29 | 11,500 |
| 01:45 PM | $20.30 | Down $ -0.10 | $20.40 | $20.30 | 9,200 |
| 01:44 PM | $20.40 | Up $0.01 | $20.40 | $20.37 | 4,000 |
| 01:43 PM | $20.39 | Up $0.02 | $20.39 | $20.36 | 5,400 |
| 01:42 PM | $20.37 | Up $0.01 | $20.38 | $20.35 | 5,300 |
| 01:41 PM | $20.36 | Up $0.07 | $20.36 | $20.30 | 6,000 |
| 01:40 PM | $20.29 | Down $ -0.02 | $20.31 | $20.29 | 3,800 |
| 01:39 PM | $20.31 | Down $ -0.01 | $20.32 | $20.31 | 5,700 |
| 01:38 PM | $20.32 | Down $ -0.03 | $20.36 | $20.32 | 5,500 |
| 01:37 PM | $20.35 | Up $0.00 | $20.35 | $20.32 | 5,200 |
| 01:36 PM | $20.35 | Up $0.05 | $20.35 | $20.30 | 6,500 |
| 01:35 PM | $20.30 | Up $0.03 | $20.30 | $20.27 | 8,200 |
| 01:34 PM | $20.27 | Down $ -0.01 | $20.28 | $20.27 | 5,000 |
| 01:33 PM | $20.28 | Up $0.00 | $20.28 | $20.27 | 600 |
| 01:32 PM | $20.28 | Down $ -0.02 | $20.32 | $20.28 | 4,700 |
| 01:31 PM | $20.30 | Down $ -0.03 | $20.33 | $20.30 | 4,300 |
| 01:30 PM | $20.33 | Up $0.01 | $20.33 | $20.32 | 1,400 |
| 01:29 PM | $20.32 | Up $0.02 | $20.32 | $20.29 | 6,200 |
| 01:28 PM | $20.30 | Down $ -0.05 | $20.36 | $20.30 | 5,200 |
| 01:27 PM | $20.35 | Up $0.00 | $20.36 | $20.34 | 2,100 |
| 01:26 PM | $20.35 | Up $0.01 | $20.35 | $20.33 | 5,800 |
| 01:25 PM | $20.34 | Down $ -0.01 | $20.34 | $20.32 | 4,200 |
| 01:24 PM | $20.35 | Up $0.06 | $20.35 | $20.28 | 8,600 |
| 01:23 PM | $20.29 | Up $0.02 | $20.30 | $20.27 | 4,600 |
| 01:22 PM | $20.27 | Up $0.02 | $20.28 | $20.23 | 4,500 |
| 01:20 PM | $20.25 | Up $0.05 | $20.26 | $20.20 | 7,500 |
| 01:20 PM | $20.25 | Up $0.00 | $20.26 | $20.20 | 0 |
| 01:19 PM | $20.20 | Down $ -0.04 | $20.24 | $20.20 | 11,000 |
| 01:18 PM | $20.24 | Down $ -0.03 | $20.27 | $20.22 | 8,200 |
| 01:17 PM | $20.27 | Up $0.02 | $20.27 | $20.25 | 700 |
| 01:16 PM | $20.26 | Down $ -0.07 | $20.35 | $20.25 | 7,800 |
| 01:15 PM | $20.33 | Up $0.07 | $20.33 | $20.25 | 6,400 |
| 01:14 PM | $20.26 | Down $ -0.01 | $20.28 | $20.25 | 1,600 |
| 01:13 PM | $20.27 | Down $ -0.03 | $20.30 | $20.26 | 4,200 |
| 01:12 PM | $20.30 | Down $ -0.03 | $20.33 | $20.29 | 16,400 |
| 01:11 PM | $20.33 | Down $ -0.06 | $20.40 | $20.33 | 9,000 |
| 01:10 PM | $20.39 | Down $ -0.02 | $20.41 | $20.38 | 10,400 |
| 01:09 PM | $20.41 | Down $ -0.01 | $20.42 | $20.39 | 3,000 |
| 01:08 PM | $20.42 | Up $0.05 | $20.44 | $20.38 | 2,400 |
| 01:07 PM | $20.38 | Down $ -0.02 | $20.38 | $20.36 | 4,700 |
| 01:06 PM | $20.40 | Down $ -0.07 | $20.47 | $20.40 | 10,200 |
| 01:05 PM | $20.47 | Up $0.07 | $20.47 | $20.41 | 3,500 |
| 01:04 PM | $20.40 | Down $ -0.10 | $20.50 | $20.40 | 14,700 |
| 01:03 PM | $20.50 | Up $0.02 | $20.50 | $20.44 | 23,500 |
| 01:02 PM | $20.48 | Up $0.02 | $20.48 | $20.44 | 10,400 |
| 01:01 PM | $20.46 | Up $0.01 | $20.46 | $20.45 | 5,800 |
| 01:00 PM | $20.45 | Up $0.03 | $20.45 | $20.41 | 3,900 |
| 12:59 PM | $20.42 | Up $0.01 | $20.42 | $20.39 | 2,200 |
| 12:58 PM | $20.41 | Down $ -0.03 | $20.44 | $20.40 | 15,000 |
| 12:57 PM | $20.44 | Up $0.00 | $20.45 | $20.44 | 1,800 |
| 12:56 PM | $20.44 | Down $ -0.02 | $20.45 | $20.44 | 700 |
| 12:55 PM | $20.46 | Down $ -0.05 | $20.51 | $20.46 | 5,400 |
| 12:54 PM | $20.51 | Up $0.03 | $20.51 | $20.48 | 3,200 |
| 12:53 PM | $20.48 | Down $ -0.03 | $20.50 | $20.48 | 4,200 |
| 12:52 PM | $20.51 | Up $0.04 | $20.51 | $20.46 | 9,100 |
| 12:51 PM | $20.47 | Down $ -0.01 | $20.49 | $20.46 | 3,800 |
| 12:50 PM | $20.48 | Up $0.02 | $20.48 | $20.46 | 5,500 |
| 12:49 PM | $20.46 | Up $0.04 | $20.46 | $20.42 | 7,600 |
| 12:48 PM | $20.42 | Down $ -0.01 | $20.43 | $20.42 | 2,000 |
| 12:47 PM | $20.43 | Up $0.00 | $20.43 | $20.42 | 700 |
| 12:46 PM | $20.43 | Up $0.00 | $20.44 | $20.40 | 7,200 |
| 12:45 PM | $20.43 | Up $0.01 | $20.43 | $20.42 | 3,200 |
| 12:44 PM | $20.42 | Up $0.03 | $20.42 | $20.40 | 4,700 |
| 12:43 PM | $20.39 | Down $ -0.07 | $20.46 | $20.38 | 6,400 |
| 12:42 PM | $20.46 | Up $0.03 | $20.46 | $20.42 | 6,700 |
| 12:41 PM | $20.43 | Down $ -0.02 | $20.50 | $20.43 | 9,300 |
| 12:40 PM | $20.45 | Up $0.00 | $20.45 | $20.40 | 20,000 |
| 12:39 PM | $20.45 | Down $ -0.01 | $20.48 | $20.43 | 7,900 |
| 12:38 PM | $20.46 | Up $0.02 | $20.47 | $20.44 | 5,300 |
| 12:37 PM | $20.44 | Up $0.01 | $20.45 | $20.42 | 14,800 |
| 12:36 PM | $20.43 | Up $0.03 | $20.43 | $20.40 | 10,400 |
| 12:35 PM | $20.40 | Up $0.00 | $20.41 | $20.39 | 1,300 |
| 12:34 PM | $20.40 | Down $ -0.10 | $20.50 | $20.40 | 12,100 |
| 12:33 PM | $20.50 | Down $ -0.03 | $20.55 | $20.49 | 5,800 |
| 12:32 PM | $20.53 | Up $0.03 | $20.54 | $20.50 | 4,600 |
| 12:31 PM | $20.50 | Down $ -0.03 | $20.54 | $20.50 | 9,600 |
| 12:30 PM | $20.53 | Up $0.00 | $20.57 | $20.51 | 10,900 |
| 12:29 PM | $20.53 | Up $0.02 | $20.53 | $20.50 | 4,400 |
| 12:28 PM | $20.51 | Down $ -0.06 | $20.56 | $20.50 | 9,200 |
| 12:27 PM | $20.57 | Up $0.07 | $20.57 | $20.50 | 8,300 |
| 12:26 PM | $20.50 | Up $0.01 | $20.50 | $20.48 | 10,300 |
| 12:25 PM | $20.49 | Up $0.04 | $20.50 | $20.46 | 6,300 |
| 12:24 PM | $20.46 | Down $ -0.05 | $20.49 | $20.45 | 3,900 |
| 12:23 PM | $20.50 | Up $0.05 | $20.53 | $20.45 | 8,200 |
| 12:22 PM | $20.45 | Down $ -0.02 | $20.46 | $20.43 | 10,800 |
| 12:21 PM | $20.47 | Down $ -0.01 | $20.48 | $20.44 | 4,800 |
| 12:20 PM | $20.48 | Up $0.03 | $20.50 | $20.47 | 6,700 |
| 12:19 PM | $20.45 | Up $0.02 | $20.45 | $20.41 | 13,200 |
| 12:18 PM | $20.43 | Down $ -0.04 | $20.45 | $20.43 | 3,800 |
| 12:17 PM | $20.47 | Up $0.04 | $20.47 | $20.43 | 3,300 |
| 12:16 PM | $20.43 | Up $0.00 | $20.46 | $20.43 | 4,800 |
| 12:15 PM | $20.43 | Down $ -0.02 | $20.46 | $20.43 | 5,600 |
| 12:14 PM | $20.45 | Up $0.09 | $20.47 | $20.38 | 7,600 |
| 12:13 PM | $20.37 | Up $0.10 | $20.37 | $20.24 | 11,700 |
| 12:12 PM | $20.26 | Down $ -0.04 | $20.30 | $20.25 | 3,400 |
| 12:11 PM | $20.30 | Up $0.02 | $20.30 | $20.26 | 4,700 |
| 12:10 PM | $20.28 | Down $ -0.12 | $20.39 | $20.28 | 27,400 |
| 12:09 PM | $20.40 | Up $0.03 | $20.41 | $20.38 | 13,600 |
| 12:08 PM | $20.37 | Up $0.02 | $20.40 | $20.35 | 6,900 |
| 12:07 PM | $20.35 | Down $ -0.01 | $20.38 | $20.33 | 8,500 |
| 12:06 PM | $20.36 | Up $0.03 | $20.37 | $20.31 | 2,800 |
| 12:05 PM | $20.33 | Down $ -0.02 | $20.36 | $20.30 | 5,500 |
| 12:04 PM | $20.35 | Up $0.06 | $20.35 | $20.29 | 10,600 |
| 12:03 PM | $20.29 | Up $0.02 | $20.30 | $20.28 | 2,100 |
| 12:02 PM | $20.27 | Down $ -0.03 | $20.29 | $20.24 | 8,400 |
| 12:01 PM | $20.30 | Up $0.04 | $20.30 | $20.26 | 5,300 |
| 12:00 PM | $20.26 | Down $ -0.08 | $20.31 | $20.24 | 4,500 |
| 11:59 AM | $20.34 | Down $ -0.04 | $20.38 | $20.33 | 13,900 |
| 11:58 AM | $20.38 | Down $ -0.03 | $20.43 | $20.37 | 8,500 |
| 11:57 AM | $20.41 | Up $0.04 | $20.41 | $20.39 | 9,700 |
| 11:56 AM | $20.38 | Up $0.02 | $20.39 | $20.36 | 5,000 |
| 11:55 AM | $20.35 | Down $ -0.01 | $20.40 | $20.35 | 8,500 |
| 11:54 AM | $20.36 | Down $ -0.03 | $20.39 | $20.30 | 8,900 |
| 11:53 AM | $20.39 | Down $ -0.02 | $20.41 | $20.32 | 9,400 |
| 11:52 AM | $20.41 | Down $ -0.07 | $20.48 | $20.39 | 23,400 |
| 11:51 AM | $20.48 | Up $0.00 | $20.48 | $20.46 | 3,100 |
| 11:50 AM | $20.48 | Up $0.01 | $20.50 | $20.47 | 13,500 |
| 11:49 AM | $20.47 | Down $ -0.03 | $20.50 | $20.46 | 32,100 |
| 11:48 AM | $20.50 | Up $0.01 | $20.52 | $20.50 | 3,800 |
| 11:47 AM | $20.49 | Up $0.01 | $20.53 | $20.45 | 11,400 |
| 11:46 AM | $20.48 | Up $0.06 | $20.50 | $20.43 | 16,900 |
| 11:45 AM | $20.42 | Up $0.06 | $20.42 | $20.33 | 17,700 |
| 11:44 AM | $20.36 | Up $0.01 | $20.39 | $20.34 | 8,800 |
| 11:43 AM | $20.35 | Down $ -0.14 | $20.49 | $20.35 | 18,600 |
| 11:42 AM | $20.49 | Up $0.01 | $20.49 | $20.45 | 9,900 |
| 11:41 AM | $20.48 | Up $0.06 | $20.48 | $20.42 | 12,200 |
| 11:40 AM | $20.42 | Down $ -0.05 | $20.51 | $20.42 | 27,100 |
| 11:39 AM | $20.47 | Up $0.01 | $20.48 | $20.44 | 16,000 |
| 11:38 AM | $20.46 | Down $ -0.03 | $20.49 | $20.44 | 5,600 |
| 11:37 AM | $20.49 | Down $ -0.01 | $20.51 | $20.48 | 2,400 |
| 11:36 AM | $20.50 | Up $0.07 | $20.50 | $20.44 | 10,000 |
| 11:35 AM | $20.43 | Down $ -0.01 | $20.45 | $20.39 | 13,800 |
| 11:34 AM | $20.44 | Up $0.09 | $20.47 | $20.35 | 9,300 |
| 11:33 AM | $20.35 | Up $0.12 | $20.35 | $20.25 | 6,700 |
| 11:32 AM | $20.23 | Down $ -0.01 | $20.24 | $20.21 | 8,100 |
| 11:31 AM | $20.24 | Up $0.02 | $20.24 | $20.21 | 6,000 |
| 11:30 AM | $20.22 | Down $ -0.05 | $20.28 | $20.22 | 4,800 |
| 11:29 AM | $20.27 | Down $ -0.01 | $20.30 | $20.26 | 12,000 |
| 11:28 AM | $20.28 | Up $0.11 | $20.29 | $20.17 | 9,200 |
| 11:27 AM | $20.17 | Up $0.00 | $20.17 | $20.17 | 600 |
| 11:26 AM | $20.17 | Up $0.01 | $20.17 | $20.15 | 4,400 |
| 11:25 AM | $20.16 | Up $0.03 | $20.17 | $20.13 | 11,000 |
| 11:24 AM | $20.13 | Down $ -0.07 | $20.20 | $20.12 | 11,900 |
| 11:23 AM | $20.20 | Up $0.05 | $20.21 | $20.14 | 13,400 |
| 11:22 AM | $20.14 | Up $0.00 | $20.14 | $20.13 | 8,200 |
| 11:21 AM | $20.14 | Up $0.06 | $20.19 | $20.09 | 17,100 |
| 11:20 AM | $20.08 | Up $0.08 | $20.08 | $20.00 | 8,200 |
| 11:19 AM | $20.00 | Up $0.00 | $20.01 | $19.98 | 13,400 |
| 11:18 AM | $20.00 | Down $ -0.01 | $20.01 | $19.98 | 13,800 |
| 11:17 AM | $20.01 | Up $0.06 | $20.02 | $19.96 | 3,500 |
| 11:16 AM | $19.95 | Down $ -0.03 | $19.96 | $19.94 | 6,700 |
| 11:15 AM | $19.98 | Down $ -0.05 | $20.08 | $19.96 | 44,700 |
| 11:14 AM | $20.04 | Down $ -0.02 | $20.04 | $20.04 | 4,700 |
| 11:13 AM | $20.05 | Up $0.06 | $20.06 | $20.00 | 20,500 |
| 11:12 AM | $19.99 | Up $0.02 | $20.01 | $19.98 | 16,500 |
| 11:11 AM | $19.97 | Up $0.08 | $19.97 | $19.87 | 21,000 |
| 11:10 AM | $19.89 | Up $0.02 | $19.89 | $19.88 | 1,500 |
| 11:09 AM | $19.87 | Down $ -0.03 | $19.88 | $19.81 | 10,100 |
| 11:08 AM | $19.90 | Up $0.00 | $19.98 | $19.90 | 24,400 |
| 11:07 AM | $19.90 | Up $0.01 | $19.90 | $19.85 | 17,800 |
| 11:06 AM | $19.89 | Down $ -0.09 | $19.96 | $19.87 | 4,100 |
| 11:05 AM | $19.98 | Down $ -0.07 | $20.09 | $19.98 | 21,400 |
| 11:04 AM | $20.05 | Down $ -0.03 | $20.06 | $20.02 | 52,500 |
| 11:03 AM | $20.08 | Down $ -0.05 | $20.15 | $20.07 | 13,500 |
| 11:02 AM | $20.13 | Up $0.02 | $20.13 | $20.10 | 4,000 |
| 11:01 AM | $20.11 | Up $0.01 | $20.16 | $20.10 | 12,000 |
| 11:00 AM | $20.10 | Up $0.02 | $20.11 | $20.07 | 7,900 |
| 10:59 AM | $20.08 | Down $ -0.10 | $20.18 | $20.08 | 12,800 |
| 10:58 AM | $20.18 | Down $ -0.05 | $20.23 | $20.13 | 15,300 |
| 10:57 AM | $20.23 | Down $ -0.04 | $20.32 | $20.21 | 57,900 |
| 10:56 AM | $20.28 | Down $ -0.05 | $20.32 | $20.14 | 27,100 |
| 10:55 AM | $20.32 | Down $ -0.03 | $20.37 | $20.30 | 13,000 |
| 10:54 AM | $20.35 | Up $0.00 | $20.35 | $20.31 | 6,700 |
| 10:53 AM | $20.35 | Down $ -0.05 | $20.41 | $20.35 | 26,200 |
| 10:52 AM | $20.40 | Up $0.15 | $20.41 | $20.26 | 115,500 |
| 10:51 AM | $20.25 | Up $0.02 | $20.25 | $20.24 | 3,100 |
| 10:50 AM | $20.23 | Up $0.04 | $20.25 | $20.19 | 20,300 |
| 10:49 AM | $20.19 | Down $ -0.21 | $20.41 | $20.19 | 19,100 |
| 10:48 AM | $20.40 | Up $0.05 | $20.40 | $20.32 | 9,000 |
| 10:47 AM | $20.35 | Up $0.09 | $20.36 | $20.28 | 16,600 |
| 10:46 AM | $20.26 | Up $0.13 | $20.27 | $20.15 | 12,200 |
| 10:45 AM | $20.13 | Up $0.12 | $20.16 | $19.98 | 9,000 |
| 10:44 AM | $20.01 | Down $ -0.02 | $20.05 | $19.99 | 56,800 |
| 10:43 AM | $20.03 | Up $0.04 | $20.05 | $20.00 | 35,700 |
| 10:42 AM | $19.99 | Down $ -0.05 | $20.05 | $19.98 | 15,100 |
| 10:41 AM | $20.04 | Up $0.00 | $20.04 | $20.02 | 10,400 |
| 10:40 AM | $20.03 | Up $0.04 | $20.06 | $19.98 | 8,800 |
| 10:39 AM | $19.99 | Up $0.06 | $19.99 | $19.93 | 7,100 |
| 10:38 AM | $19.93 | Down $ -0.09 | $20.01 | $19.93 | 15,700 |
| 10:37 AM | $20.02 | Down $ -0.05 | $20.07 | $19.99 | 24,300 |
| 10:36 AM | $20.07 | Down $ -0.11 | $20.20 | $20.05 | 21,400 |
| 10:35 AM | $20.18 | Down $ -0.06 | $20.26 | $20.18 | 19,000 |
| 10:34 AM | $20.24 | Up $0.08 | $20.24 | $20.16 | 28,700 |
| 10:33 AM | $20.16 | Down $ -0.04 | $20.21 | $20.13 | 19,300 |
| 10:32 AM | $20.20 | Down $ -0.01 | $20.25 | $20.18 | 33,800 |
| 10:31 AM | $20.21 | Up $0.04 | $20.21 | $20.16 | 13,000 |
| 10:30 AM | $20.17 | Up $0.01 | $20.18 | $20.16 | 13,800 |
| 10:29 AM | $20.16 | Down $ -0.01 | $20.17 | $20.10 | 33,100 |
| 10:28 AM | $20.17 | Down $ -0.03 | $20.21 | $20.17 | 10,100 |
| 10:27 AM | $20.20 | Down $ -0.06 | $20.25 | $20.19 | 11,300 |
| 10:26 AM | $20.26 | Up $0.07 | $20.28 | $20.17 | 20,600 |
| 10:25 AM | $20.19 | Up $0.09 | $20.19 | $20.07 | 21,200 |
| 10:24 AM | $20.11 | Down $ -0.20 | $20.36 | $20.10 | 34,400 |
| 10:23 AM | $20.31 | Up $0.06 | $20.31 | $20.25 | 6,500 |
| 10:22 AM | $20.25 | Up $0.08 | $20.25 | $20.16 | 46,300 |
| 10:21 AM | $20.17 | Up $0.10 | $20.17 | $20.08 | 22,100 |
| 10:20 AM | $20.07 | Down $ -0.02 | $20.10 | $20.05 | 15,900 |
| 10:19 AM | $20.09 | Down $ -0.06 | $20.17 | $20.08 | 15,800 |
| 10:18 AM | $20.15 | Up $0.01 | $20.20 | $20.13 | 29,900 |
| 10:17 AM | $20.14 | Up $0.11 | $20.17 | $20.03 | 21,400 |
| 10:16 AM | $20.03 | Down $ -0.07 | $20.08 | $20.02 | 6,600 |
| 10:15 AM | $20.10 | Down $ -0.04 | $20.16 | $20.10 | 4,700 |
| 10:14 AM | $20.14 | Up $0.09 | $20.16 | $20.07 | 6,100 |
| 10:13 AM | $20.05 | Up $0.05 | $20.09 | $20.01 | 3,900 |
| 10:12 AM | $20.00 | Down $ -0.01 | $20.00 | $19.95 | 5,200 |
| 10:11 AM | $20.01 | Down $ -0.06 | $20.07 | $20.01 | 1,600 |
| 10:10 AM | $20.07 | Up $0.04 | $20.10 | $20.02 | 10,600 |
| 10:09 AM | $20.03 | Down $ -0.04 | $20.04 | $20.02 | 5,300 |
| 10:08 AM | $20.07 | Up $0.07 | $20.07 | $20.00 | 7,400 |
| 10:07 AM | $20.00 | Up $0.02 | $20.02 | $19.94 | 8,200 |
| 10:06 AM | $19.98 | Down $ -0.07 | $20.03 | $19.98 | 5,100 |
| 10:04 AM | $20.05 | Up $0.03 | $20.06 | $19.96 | 7,800 |
| 10:04 AM | $20.05 | Up $0.00 | $20.06 | $19.96 | 0 |
| 10:03 AM | $20.02 | Up $0.04 | $20.03 | $19.96 | 10,500 |
| 10:02 AM | $19.98 | Down $ -0.06 | $20.03 | $19.91 | 37,300 |
| 10:01 AM | $20.04 | Down $ -0.16 | $20.20 | $20.04 | 4,800 |
| 10:00 AM | $20.20 | Up $0.21 | $20.20 | $19.99 | 14,100 |
| 09:59 AM | $19.99 | Up $0.11 | $19.99 | $19.88 | 4,200 |
| 09:58 AM | $19.88 | Down $ -0.03 | $19.90 | $19.85 | 7,200 |
| 09:57 AM | $19.91 | Down $ -0.06 | $19.97 | $19.84 | 15,400 |
| 09:56 AM | $19.97 | Up $0.03 | $19.98 | $19.90 | 19,300 |
| 09:55 AM | $19.94 | Up $0.03 | $19.96 | $19.90 | 4,200 |
| 09:54 AM | $19.91 | Down $ -0.03 | $20.00 | $19.87 | 5,000 |
| 09:53 AM | $19.94 | Down $ -0.01 | $20.05 | $19.94 | 6,800 |
| 09:52 AM | $19.95 | Up $0.20 | $20.00 | $19.72 | 11,100 |
| 09:51 AM | $19.75 | Up $0.15 | $19.75 | $19.60 | 13,200 |
| 09:50 AM | $19.60 | Up $0.00 | $19.60 | $19.57 | 2,700 |
| 09:49 AM | $19.60 | Down $ -0.05 | $19.60 | $19.51 | 8,900 |
| 09:48 AM | $19.65 | Up $0.05 | $19.65 | $19.48 | 38,900 |
| 09:47 AM | $19.60 | Up $0.16 | $19.60 | $19.44 | 5,000 |
| 09:46 AM | $19.44 | Up $0.08 | $19.50 | $19.37 | 15,100 |
| 09:45 AM | $19.36 | Up $0.02 | $19.40 | $19.25 | 35,700 |
| 09:44 AM | $19.34 | Up $0.04 | $19.34 | $19.25 | 7,000 |
| 09:43 AM | $19.31 | Down $ -0.15 | $19.46 | $19.27 | 12,300 |
| 09:42 AM | $19.45 | Up $0.08 | $19.45 | $19.36 | 4,900 |
| 09:41 AM | $19.37 | Down $ -0.13 | $19.45 | $19.33 | 6,400 |
| 09:40 AM | $19.50 | Up $0.00 | $19.50 | $19.37 | 8,700 |
| 09:39 AM | $19.50 | Down $ -0.11 | $19.59 | $19.47 | 12,700 |
| 09:38 AM | $19.61 | Up $0.22 | $19.61 | $19.35 | 8,800 |
| 09:37 AM | $19.39 | Down $ -0.36 | $19.76 | $19.21 | 11,100 |
| 09:36 AM | $19.75 | Up $0.31 | $19.75 | $19.42 | 7,400 |
| 09:35 AM | $19.44 | Down $ -0.16 | $19.60 | $19.15 | 59,600 |
| 09:34 AM | $19.60 | Up $0.14 | $19.66 | $19.48 | 11,000 |
| 09:33 AM | $19.46 | Up $0.01 | $19.50 | $19.38 | 19,300 |
| 09:32 AM | $19.45 | Down $ -0.02 | $19.51 | $19.28 | 47,700 |
| 09:31 AM | $19.47 | Up $0.09 | $19.63 | $19.30 | 101,100 |
| 09:30 AM | $19.38 | Down $ -4.42 | $19.63 | $19.13 | 70,600 |
| Previous close | $23.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $23.80 | $23.78 | $24.05 | $23.70 | 1,354,100 |
| 04/11/2025 | $23.51 | $24.18 | $24.18 | $23.33 | 1,250,200 |
| 03/11/2025 | $24.76 | $24.86 | $25.03 | $24.73 | 840,600 |
| 31/10/2025 | $24.79 | $24.61 | $24.80 | $24.55 | 593,800 |
| 30/10/2025 | $24.66 | $24.67 | $24.84 | $24.52 | 496,600 |
| 29/10/2025 | $24.73 | $24.46 | $24.79 | $24.35 | 1,047,800 |
| 28/10/2025 | $23.88 | $23.97 | $24.06 | $23.77 | 529,600 |
| 27/10/2025 | $23.80 | $23.84 | $23.91 | $23.68 | 782,700 |
| 24/10/2025 | $24.16 | $24.26 | $24.29 | $23.98 | 764,800 |
| 23/10/2025 | $24.11 | $23.89 | $24.29 | $23.80 | 591,300 |
| 22/10/2025 | $23.41 | $23.11 | $23.61 | $22.89 | 1,433,300 |
| 21/10/2025 | $23.41 | $23.22 | $23.48 | $23.16 | 631,000 |
| 20/10/2025 | $23.66 | $23.71 | $23.99 | $23.56 | 1,476,600 |
| 17/10/2025 | $23.20 | $23.14 | $23.45 | $23.09 | 1,567,600 |
| 16/10/2025 | $23.80 | $23.82 | $23.88 | $23.51 | 1,980,100 |
| 15/10/2025 | $23.92 | $24.02 | $24.12 | $23.82 | 2,378,100 |
| 14/10/2025 | $23.49 | $23.63 | $23.75 | $23.40 | 3,148,900 |
| 10/10/2025 | $21.82 | $22.05 | $22.68 | $21.77 | 2,177,500 |
| 09/10/2025 | $21.89 | $21.79 | $21.90 | $21.60 | 986,300 |
| 08/10/2025 | $21.77 | $21.77 | $21.92 | $21.63 | 2,269,400 |
| 07/10/2025 | $20.93 | $20.56 | $20.96 | $20.55 | 1,015,600 |
| 06/10/2025 | $20.47 | $20.56 | $20.73 | $20.44 | 839,400 |
| 03/10/2025 | $20.20 | $19.04 | $20.79 | $18.94 | 2,915,300 |
| 02/10/2025 | $19.15 | $19.19 | $19.22 | $19.07 | 762,400 |
| 01/10/2025 | $19.27 | $19.35 | $19.40 | $19.19 | 746,700 |
| 30/09/2025 | $19.01 | $18.93 | $19.05 | $18.90 | 533,600 |
| 29/09/2025 | $19.04 | $19.10 | $19.14 | $19.02 | 359,200 |
| 26/09/2025 | $18.98 | $18.92 | $19.02 | $18.87 | 385,000 |
| 25/09/2025 | $18.80 | $18.79 | $18.87 | $18.74 | 658,200 |
| 24/09/2025 | $18.96 | $18.79 | $19.00 | $18.78 | 397,300 |
Graphs are not available, please refer to the detailed table