Find a quote
TELESAT CORPORATION
74.98 Down -6.08 (-8.11 %)
Delayed : 2026/05/29 17:40:00
- Previous close $81.06
- Opening $80.74
- Today High $80.74
- Today Low $73.45
- Price Bid $74.00
- Price Ask $74.00
- 52 Weeks High $81.61
- 52 Weeks Low $21.50
- Size Bid 3
- Size Ask 1
- Volume 60,113
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.98 | Up $0.24 | $74.98 | $74.98 | 1,700 |
| 03:59 PM | $74.74 | Down $ -0.25 | $74.94 | $74.74 | 2,200 |
| 03:58 PM | $74.99 | Up $0.28 | $74.99 | $74.99 | 100 |
| 03:57 PM | $74.71 | Down $ -0.04 | $74.71 | $74.71 | 200 |
| 03:56 PM | $74.75 | Down $ -0.14 | $74.88 | $74.69 | 400 |
| 03:55 PM | $74.89 | Down $ -0.08 | $74.98 | $74.77 | 1,000 |
| 03:54 PM | $74.97 | Up $0.04 | $74.97 | $74.79 | 900 |
| 03:53 PM | $74.93 | Down $ -0.09 | $74.93 | $74.93 | 100 |
| 03:51 PM | $75.02 | Up $0.31 | $75.02 | $74.90 | 500 |
| 03:51 PM | $75.02 | Up $0.00 | $75.02 | $74.90 | 0 |
| 03:49 PM | $74.71 | Down $ -0.16 | $74.71 | $74.71 | 100 |
| 03:49 PM | $74.71 | Up $0.00 | $74.71 | $74.71 | 0 |
| 03:47 PM | $74.87 | Down $ -0.02 | $74.87 | $74.87 | 200 |
| 03:47 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 03:46 PM | $74.88 | Down $ -0.10 | $74.90 | $74.88 | 700 |
| 03:43 PM | $74.98 | Up $0.10 | $74.98 | $74.81 | 600 |
| 03:43 PM | $74.98 | Up $0.00 | $74.98 | $74.81 | 0 |
| 03:43 PM | $74.98 | Up $0.00 | $74.98 | $74.81 | 0 |
| 03:42 PM | $74.88 | Down $ -0.24 | $74.88 | $74.88 | 400 |
| 03:41 PM | $75.12 | Up $0.01 | $75.12 | $74.97 | 200 |
| 03:40 PM | $75.11 | Up $0.25 | $75.11 | $75.11 | 100 |
| 03:31 PM | $74.86 | Up $0.08 | $74.86 | $74.78 | 300 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:31 PM | $74.86 | Up $0.00 | $74.86 | $74.78 | 0 |
| 03:30 PM | $74.78 | Up $0.28 | $74.78 | $74.71 | 300 |
| 03:29 PM | $74.51 | Down $ -0.19 | $74.70 | $74.51 | 300 |
| 03:25 PM | $74.69 | Up $0.11 | $74.69 | $74.67 | 200 |
| 03:25 PM | $74.69 | Up $0.00 | $74.69 | $74.67 | 0 |
| 03:25 PM | $74.69 | Up $0.00 | $74.69 | $74.67 | 0 |
| 03:25 PM | $74.69 | Up $0.00 | $74.69 | $74.67 | 0 |
| 03:24 PM | $74.58 | Down $ -0.01 | $74.58 | $74.58 | 100 |
| 03:23 PM | $74.59 | Up $0.34 | $74.59 | $74.58 | 300 |
| 03:21 PM | $74.25 | Up $0.00 | $74.48 | $74.25 | 300 |
| 03:21 PM | $74.25 | Up $0.00 | $74.48 | $74.25 | 0 |
| 03:16 PM | $74.25 | Down $ -0.30 | $74.25 | $74.25 | 100 |
| 03:16 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:16 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:16 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:16 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:15 PM | $74.55 | Up $0.25 | $74.55 | $74.55 | 300 |
| 03:11 PM | $74.30 | Down $ -0.20 | $74.30 | $74.29 | 300 |
| 03:11 PM | $74.30 | Up $0.00 | $74.30 | $74.29 | 0 |
| 03:11 PM | $74.30 | Up $0.00 | $74.30 | $74.29 | 0 |
| 03:11 PM | $74.30 | Up $0.00 | $74.30 | $74.29 | 0 |
| 03:10 PM | $74.50 | Up $0.28 | $74.50 | $74.50 | 100 |
| 03:04 PM | $74.22 | Down $ -0.33 | $74.22 | $74.22 | 100 |
| 03:04 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:04 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:04 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:04 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:04 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:00 PM | $74.55 | Down $ -0.23 | $74.55 | $74.55 | 100 |
| 03:00 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 03:00 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 03:00 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:59 PM | $74.78 | Up $0.09 | $74.78 | $74.75 | 500 |
| 02:49 PM | $74.69 | Down $ -0.16 | $74.69 | $74.69 | 100 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:49 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 02:48 PM | $74.85 | Up $0.14 | $74.85 | $74.85 | 100 |
| 02:47 PM | $74.70 | Down $ -0.10 | $74.70 | $74.70 | 100 |
| 02:45 PM | $74.80 | Up $0.00 | $74.80 | $74.80 | 100 |
| 02:45 PM | $74.80 | Up $0.00 | $74.80 | $74.80 | 0 |
| 02:44 PM | $74.80 | Down $ -0.20 | $74.80 | $74.80 | 100 |
| 02:35 PM | $75.00 | Down $ -0.10 | $75.00 | $75.00 | 300 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:35 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:34 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 100 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 100 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 02:28 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
| 02:24 PM | $75.10 | Down $ -0.03 | $75.12 | $75.10 | 300 |
| 02:24 PM | $75.10 | Up $0.00 | $75.12 | $75.10 | 0 |
| 02:24 PM | $75.10 | Up $0.00 | $75.12 | $75.10 | 0 |
| 02:24 PM | $75.10 | Up $0.00 | $75.12 | $75.10 | 0 |
| 02:23 PM | $75.13 | Down $ -0.37 | $75.13 | $75.13 | 300 |
| 02:07 PM | $75.50 | Up $0.19 | $75.50 | $75.16 | 300 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:07 PM | $75.50 | Up $0.00 | $75.50 | $75.16 | 0 |
| 02:00 PM | $75.31 | Down $ -0.32 | $75.61 | $75.31 | 800 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 02:00 PM | $75.31 | Up $0.00 | $75.61 | $75.31 | 0 |
| 01:57 PM | $75.63 | Up $0.18 | $75.63 | $75.63 | 100 |
| 01:57 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:57 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 200 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 0 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 0 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 0 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 0 |
| 01:51 PM | $75.45 | Up $0.00 | $75.45 | $75.27 | 0 |
| 01:48 PM | $75.45 | Up $0.18 | $75.45 | $75.45 | 100 |
| 01:48 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 01:48 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 01:46 PM | $75.27 | Down $ -0.12 | $75.27 | $75.27 | 200 |
| 01:46 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:38 PM | $75.39 | Down $ -0.35 | $75.39 | $75.39 | 100 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:38 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 01:33 PM | $75.74 | Up $0.25 | $75.74 | $75.73 | 300 |
| 01:33 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 0 |
| 01:33 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 0 |
| 01:33 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 0 |
| 01:33 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 0 |
| 01:30 PM | $75.49 | Down $ -0.04 | $75.49 | $75.49 | 300 |
| 01:30 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 01:30 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 01:26 PM | $75.53 | Down $ -0.53 | $75.77 | $75.53 | 300 |
| 01:26 PM | $75.53 | Up $0.00 | $75.77 | $75.53 | 0 |
| 01:26 PM | $75.53 | Up $0.00 | $75.77 | $75.53 | 0 |
| 01:26 PM | $75.53 | Up $0.00 | $75.77 | $75.53 | 0 |
| 01:24 PM | $76.06 | Up $0.25 | $76.06 | $75.87 | 200 |
| 01:24 PM | $76.06 | Up $0.00 | $76.06 | $75.87 | 0 |
| 01:21 PM | $75.81 | Down $ -0.23 | $75.81 | $75.81 | 200 |
| 01:21 PM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 01:21 PM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 01:17 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 100 |
| 01:17 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:17 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:17 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:16 PM | $76.04 | Up $0.22 | $76.04 | $76.04 | 100 |
| 01:15 PM | $75.82 | Down $ -0.22 | $75.82 | $75.82 | 100 |
| 01:12 PM | $76.04 | Down $ -0.17 | $76.04 | $76.04 | 100 |
| 01:12 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:12 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:11 PM | $76.21 | Up $0.15 | $76.21 | $76.21 | 100 |
| 01:09 PM | $76.06 | Up $0.32 | $76.06 | $75.85 | 1,800 |
| 01:09 PM | $76.06 | Up $0.00 | $76.06 | $75.85 | 0 |
| 01:08 PM | $75.74 | Up $0.12 | $75.74 | $75.74 | 200 |
| 01:07 PM | $75.62 | Down $ -0.01 | $75.62 | $75.62 | 100 |
| 01:06 PM | $75.63 | Up $0.01 | $75.63 | $75.63 | 100 |
| 01:04 PM | $75.62 | Down $ -0.13 | $75.62 | $75.62 | 100 |
| 01:04 PM | $75.62 | Up $0.00 | $75.62 | $75.62 | 0 |
| 01:03 PM | $75.75 | Down $ -0.13 | $75.75 | $75.75 | 100 |
| 12:58 PM | $75.87 | Up $0.40 | $75.87 | $75.73 | 200 |
| 12:58 PM | $75.87 | Up $0.00 | $75.87 | $75.73 | 0 |
| 12:58 PM | $75.87 | Up $0.00 | $75.87 | $75.73 | 0 |
| 12:58 PM | $75.87 | Up $0.00 | $75.87 | $75.73 | 0 |
| 12:58 PM | $75.87 | Up $0.00 | $75.87 | $75.73 | 0 |
| 12:54 PM | $75.47 | Up $0.38 | $75.47 | $75.47 | 200 |
| 12:54 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 12:54 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 12:54 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 12:53 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 100 |
| 12:52 PM | $75.09 | Down $ -0.09 | $75.10 | $75.09 | 200 |
| 12:48 PM | $75.18 | Down $ -0.06 | $75.18 | $75.18 | 100 |
| 12:48 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 12:48 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 12:48 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 12:46 PM | $75.24 | Down $ -0.13 | $75.24 | $75.24 | 100 |
| 12:46 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
| 12:43 PM | $75.37 | Down $ -0.33 | $75.37 | $75.37 | 100 |
| 12:43 PM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 12:43 PM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 12:40 PM | $75.70 | Up $0.37 | $75.70 | $75.70 | 100 |
| 12:40 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 12:40 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 12:39 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 100 |
| 12:37 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 100 |
| 12:37 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 12:32 PM | $75.33 | Down $ -0.09 | $75.33 | $75.33 | 100 |
| 12:32 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 12:32 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 12:32 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 12:32 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 12:31 PM | $75.42 | Down $ -0.16 | $75.42 | $75.42 | 100 |
| 12:27 PM | $75.58 | Down $ -0.24 | $75.58 | $75.58 | 100 |
| 12:27 PM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 12:27 PM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 12:27 PM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 12:25 PM | $75.82 | Down $ -0.18 | $75.82 | $75.82 | 100 |
| 12:25 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
| 12:22 PM | $76.00 | Down $ -0.20 | $76.00 | $76.00 | 500 |
| 12:22 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:22 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:18 PM | $76.20 | Down $ -0.61 | $76.57 | $76.20 | 500 |
| 12:18 PM | $76.20 | Up $0.00 | $76.57 | $76.20 | 0 |
| 12:18 PM | $76.20 | Up $0.00 | $76.57 | $76.20 | 0 |
| 12:18 PM | $76.20 | Up $0.00 | $76.57 | $76.20 | 0 |
| 12:15 PM | $76.81 | Down $ -0.66 | $77.01 | $76.81 | 900 |
| 12:15 PM | $76.81 | Up $0.00 | $77.01 | $76.81 | 0 |
| 12:15 PM | $76.81 | Up $0.00 | $77.01 | $76.81 | 0 |
| 12:12 PM | $77.47 | Up $0.10 | $77.47 | $77.47 | 100 |
| 12:12 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:12 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:11 PM | $77.37 | Up $0.31 | $77.37 | $77.31 | 200 |
| 12:08 PM | $77.06 | Up $0.25 | $77.06 | $76.96 | 300 |
| 12:08 PM | $77.06 | Up $0.00 | $77.06 | $76.96 | 0 |
| 12:08 PM | $77.06 | Up $0.00 | $77.06 | $76.96 | 0 |
| 12:02 PM | $76.81 | Down $ -0.25 | $76.81 | $76.81 | 100 |
| 12:02 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 12:02 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 12:02 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 12:02 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 12:02 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 12:01 PM | $77.06 | Up $0.26 | $77.06 | $77.06 | 200 |
| 11:59 AM | $76.80 | Up $0.23 | $76.81 | $76.55 | 700 |
| 11:59 AM | $76.80 | Up $0.00 | $76.81 | $76.55 | 0 |
| 11:54 AM | $76.57 | Down $ -0.09 | $76.58 | $76.57 | 400 |
| 11:54 AM | $76.57 | Up $0.00 | $76.58 | $76.57 | 0 |
| 11:54 AM | $76.57 | Up $0.00 | $76.58 | $76.57 | 0 |
| 11:54 AM | $76.57 | Up $0.00 | $76.58 | $76.57 | 0 |
| 11:54 AM | $76.57 | Up $0.00 | $76.58 | $76.57 | 0 |
| 11:52 AM | $76.66 | Up $0.34 | $76.67 | $76.56 | 400 |
| 11:52 AM | $76.66 | Up $0.00 | $76.67 | $76.56 | 0 |
| 11:50 AM | $76.32 | Down $ -0.25 | $76.32 | $76.32 | 100 |
| 11:50 AM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 11:47 AM | $76.57 | Down $ -0.77 | $77.16 | $76.57 | 500 |
| 11:47 AM | $76.57 | Up $0.00 | $77.16 | $76.57 | 0 |
| 11:47 AM | $76.57 | Up $0.00 | $77.16 | $76.57 | 0 |
| 11:45 AM | $77.34 | Down $ -0.04 | $77.34 | $77.34 | 100 |
| 11:45 AM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 11:38 AM | $77.38 | Down $ -0.13 | $77.38 | $77.38 | 100 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:38 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 11:36 AM | $77.51 | Up $0.19 | $77.51 | $77.51 | 100 |
| 11:36 AM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 11:33 AM | $77.32 | Up $0.21 | $77.32 | $77.32 | 100 |
| 11:33 AM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 11:33 AM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 11:31 AM | $77.11 | Down $ -0.02 | $77.11 | $77.11 | 100 |
| 11:31 AM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 11:29 AM | $77.13 | Up $0.25 | $77.13 | $76.98 | 300 |
| 11:29 AM | $77.13 | Up $0.00 | $77.13 | $76.98 | 0 |
| 11:28 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 100 |
| 11:26 AM | $76.88 | Up $0.49 | $76.88 | $76.64 | 400 |
| 11:26 AM | $76.88 | Up $0.00 | $76.88 | $76.64 | 0 |
| 11:24 AM | $76.39 | Down $ -0.30 | $76.40 | $76.39 | 200 |
| 11:24 AM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 11:20 AM | $76.69 | Down $ -0.36 | $76.94 | $76.69 | 400 |
| 11:20 AM | $76.69 | Up $0.00 | $76.94 | $76.69 | 0 |
| 11:20 AM | $76.69 | Up $0.00 | $76.94 | $76.69 | 0 |
| 11:20 AM | $76.69 | Up $0.00 | $76.94 | $76.69 | 0 |
| 11:18 AM | $77.05 | Up $0.25 | $77.05 | $76.80 | 200 |
| 11:18 AM | $77.05 | Up $0.00 | $77.05 | $76.80 | 0 |
| 11:15 AM | $76.80 | Up $0.06 | $76.80 | $76.80 | 100 |
| 11:15 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:15 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:13 AM | $76.74 | Up $0.31 | $76.74 | $76.74 | 100 |
| 11:13 AM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 11:10 AM | $76.43 | Up $0.06 | $76.61 | $76.43 | 200 |
| 11:10 AM | $76.43 | Up $0.00 | $76.61 | $76.43 | 0 |
| 11:10 AM | $76.43 | Up $0.00 | $76.61 | $76.43 | 0 |
| 11:07 AM | $76.36 | Up $0.36 | $76.36 | $76.36 | 100 |
| 11:07 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 11:07 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 11:05 AM | $76.00 | Down $ -0.60 | $76.36 | $76.00 | 700 |
| 11:05 AM | $76.00 | Up $0.00 | $76.36 | $76.00 | 0 |
| 11:03 AM | $76.60 | Up $0.05 | $76.60 | $76.60 | 200 |
| 11:03 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 11:02 AM | $76.55 | Down $ -0.15 | $76.55 | $76.55 | 100 |
| 10:58 AM | $76.70 | Up $0.36 | $76.70 | $76.59 | 300 |
| 10:58 AM | $76.70 | Up $0.00 | $76.70 | $76.59 | 0 |
| 10:58 AM | $76.70 | Up $0.00 | $76.70 | $76.59 | 0 |
| 10:58 AM | $76.70 | Up $0.00 | $76.70 | $76.59 | 0 |
| 10:54 AM | $76.34 | Up $0.11 | $76.34 | $76.34 | 100 |
| 10:54 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 10:54 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 10:54 AM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 10:53 AM | $76.23 | Up $0.30 | $76.23 | $76.23 | 200 |
| 10:51 AM | $75.93 | Up $0.05 | $76.27 | $75.77 | 1,500 |
| 10:51 AM | $75.93 | Up $0.00 | $76.27 | $75.77 | 0 |
| 10:50 AM | $75.88 | Up $0.45 | $75.88 | $75.63 | 3,900 |
| 10:47 AM | $75.43 | Up $0.65 | $75.62 | $75.04 | 600 |
| 10:47 AM | $75.43 | Up $0.00 | $75.62 | $75.04 | 0 |
| 10:47 AM | $75.43 | Up $0.00 | $75.62 | $75.04 | 0 |
| 10:45 AM | $74.78 | Up $0.25 | $74.78 | $74.23 | 1,200 |
| 10:45 AM | $74.78 | Up $0.00 | $74.78 | $74.23 | 0 |
| 10:36 AM | $74.53 | Down $ -0.33 | $74.53 | $74.53 | 100 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:36 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 10:34 AM | $74.86 | Up $0.36 | $74.86 | $74.72 | 400 |
| 10:34 AM | $74.86 | Up $0.00 | $74.86 | $74.72 | 0 |
| 10:32 AM | $74.50 | Up $0.05 | $74.50 | $74.50 | 100 |
| 10:32 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 10:31 AM | $74.45 | Up $0.06 | $74.45 | $74.45 | 100 |
| 10:30 AM | $74.39 | Up $0.31 | $74.39 | $74.39 | 200 |
| 10:27 AM | $74.08 | Up $0.50 | $74.08 | $73.45 | 400 |
| 10:27 AM | $74.08 | Up $0.00 | $74.08 | $73.45 | 0 |
| 10:27 AM | $74.08 | Up $0.00 | $74.08 | $73.45 | 0 |
| 10:26 AM | $73.58 | Down $ -0.27 | $73.58 | $73.58 | 100 |
| 10:25 AM | $73.85 | Down $ -0.15 | $73.85 | $73.49 | 400 |
| 10:23 AM | $74.00 | Down $ -0.16 | $74.00 | $74.00 | 100 |
| 10:23 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 10:21 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 100 |
| 10:21 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:20 AM | $74.16 | Down $ -0.25 | $74.16 | $74.16 | 100 |
| 10:18 AM | $74.41 | Down $ -0.33 | $74.58 | $74.41 | 200 |
| 10:18 AM | $74.41 | Up $0.00 | $74.58 | $74.41 | 0 |
| 10:16 AM | $74.74 | Down $ -0.26 | $74.74 | $74.74 | 200 |
| 10:16 AM | $74.74 | Up $0.00 | $74.74 | $74.74 | 0 |
| 10:15 AM | $75.00 | Down $ -0.35 | $75.36 | $75.00 | 1,000 |
| 10:14 AM | $75.35 | Down $ -0.25 | $75.35 | $75.35 | 100 |
| 10:13 AM | $75.60 | Up $0.01 | $75.99 | $75.60 | 900 |
| 10:10 AM | $75.59 | Down $ -0.15 | $75.99 | $75.59 | 400 |
| 10:10 AM | $75.59 | Up $0.00 | $75.99 | $75.59 | 0 |
| 10:10 AM | $75.59 | Up $0.00 | $75.99 | $75.59 | 0 |
| 10:09 AM | $75.74 | Up $0.25 | $75.74 | $75.74 | 100 |
| 10:08 AM | $75.49 | Up $0.38 | $75.49 | $75.12 | 400 |
| 10:07 AM | $75.11 | Down $ -0.14 | $75.11 | $75.11 | 100 |
| 10:06 AM | $75.25 | Down $ -0.25 | $75.28 | $75.25 | 200 |
| 10:05 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 200 |
| 10:04 AM | $75.50 | Down $ -0.25 | $76.00 | $75.50 | 600 |
| 10:03 AM | $75.75 | Up $0.33 | $75.75 | $75.75 | 100 |
| 10:02 AM | $75.42 | Down $ -1.08 | $76.25 | $75.42 | 1,400 |
| 10:00 AM | $76.50 | Up $0.36 | $76.50 | $76.50 | 100 |
| 10:00 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 09:57 AM | $76.14 | Up $0.45 | $76.14 | $76.14 | 600 |
| 09:57 AM | $76.14 | Up $0.00 | $76.14 | $76.14 | 0 |
| 09:57 AM | $76.14 | Up $0.00 | $76.14 | $76.14 | 0 |
| 09:56 AM | $75.69 | Down $ -0.90 | $76.83 | $75.69 | 2,700 |
| 09:55 AM | $76.59 | Up $0.11 | $76.85 | $76.59 | 400 |
| 09:54 AM | $76.48 | Down $ -0.40 | $76.70 | $76.48 | 300 |
| 09:53 AM | $76.88 | Down $ -0.24 | $76.88 | $76.87 | 300 |
| 09:50 AM | $77.12 | Down $ -0.50 | $77.62 | $77.12 | 700 |
| 09:50 AM | $77.12 | Up $0.00 | $77.62 | $77.12 | 0 |
| 09:50 AM | $77.12 | Up $0.00 | $77.62 | $77.12 | 0 |
| 09:48 AM | $77.62 | Up $0.04 | $77.87 | $77.62 | 300 |
| 09:48 AM | $77.62 | Up $0.00 | $77.87 | $77.62 | 0 |
| 09:47 AM | $77.58 | Up $0.25 | $77.58 | $77.58 | 100 |
| 09:46 AM | $77.33 | Up $0.24 | $77.34 | $77.33 | 200 |
| 09:39 AM | $77.09 | Down $ -0.52 | $77.09 | $77.09 | 100 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:39 AM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 09:37 AM | $77.61 | Down $ -1.18 | $78.99 | $77.60 | 1,700 |
| 09:37 AM | $77.61 | Up $0.00 | $78.99 | $77.60 | 0 |
| 09:32 AM | $78.79 | Down $ -1.24 | $78.79 | $78.79 | 100 |
| 09:32 AM | $78.79 | Up $0.00 | $78.79 | $78.79 | 0 |
| 09:32 AM | $78.79 | Up $0.00 | $78.79 | $78.79 | 0 |
| 09:32 AM | $78.79 | Up $0.00 | $78.79 | $78.79 | 0 |
| 09:32 AM | $78.79 | Up $0.00 | $78.79 | $78.79 | 0 |
| 09:30 AM | $80.02 | Down $ -1.04 | $80.74 | $79.95 | 3,300 |
| 09:30 AM | $80.02 | Up $0.00 | $80.74 | $79.95 | 0 |
| Previous close | $81.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $74.98 | $77.06 | $77.47 | $74.22 | 24,800 |
| 28/05/2026 | $81.06 | $79.92 | $81.50 | $79.26 | 27,700 |
| 27/05/2026 | $79.09 | $80.67 | $81.50 | $78.62 | 32,900 |
| 26/05/2026 | $79.73 | $77.84 | $81.00 | $77.84 | 43,700 |
| 25/05/2026 | $76.00 | $75.44 | $76.00 | $74.93 | 7,000 |
| 22/05/2026 | $73.71 | $73.33 | $74.17 | $73.00 | 20,100 |
| 21/05/2026 | $71.80 | $71.54 | $71.85 | $70.18 | 22,900 |
| 20/05/2026 | $70.20 | $70.08 | $71.02 | $68.89 | 19,300 |
| 19/05/2026 | $69.28 | $67.33 | $70.16 | $66.57 | 27,600 |
| 15/05/2026 | $71.78 | $70.93 | $72.58 | $69.94 | 28,300 |
| 14/05/2026 | $74.13 | $73.29 | $74.94 | $72.77 | 18,100 |
| 13/05/2026 | $73.46 | $74.25 | $75.84 | $73.24 | 30,900 |
| 12/05/2026 | $72.95 | $70.80 | $72.95 | $70.45 | 17,400 |
| 11/05/2026 | $75.34 | $74.31 | $76.36 | $73.74 | 25,700 |
| 08/05/2026 | $74.90 | $72.90 | $75.78 | $72.08 | 20,200 |
| 07/05/2026 | $71.69 | $72.13 | $73.61 | $70.03 | 21,300 |
| 06/05/2026 | $67.21 | $66.84 | $67.37 | $65.06 | 87,800 |
| 05/05/2026 | $65.18 | $66.68 | $66.73 | $62.93 | 27,800 |
| 04/05/2026 | $66.33 | $66.97 | $67.42 | $66.00 | 22,200 |
| 01/05/2026 | $66.00 | $66.02 | $66.69 | $65.37 | 31,900 |
| 30/04/2026 | $66.74 | $64.84 | $67.32 | $64.83 | 32,800 |
| 29/04/2026 | $60.20 | $60.53 | $61.61 | $59.54 | 13,400 |
| 28/04/2026 | $62.67 | $61.15 | $63.41 | $61.15 | 14,100 |
| 27/04/2026 | $63.28 | $62.25 | $63.65 | $62.12 | 18,000 |
| 24/04/2026 | $65.27 | $66.87 | $66.99 | $64.90 | 18,200 |
| 23/04/2026 | $66.16 | $66.61 | $66.62 | $64.84 | 28,400 |
| 22/04/2026 | $68.13 | $67.53 | $69.10 | $66.22 | 27,900 |
| 21/04/2026 | $69.39 | $71.63 | $71.87 | $69.17 | 31,000 |
| 20/04/2026 | $73.02 | $73.65 | $73.95 | $72.23 | 32,200 |
| 17/04/2026 | $70.94 | $71.36 | $71.92 | $70.08 | 22,100 |
Graphs are not available, please refer to the detailed table