Find a quote
TELESAT CORPORATION
44.38 Down -4.25 (-9.58 %)
Delayed : 2025/12/12 17:40:00
- Previous close $48.63
- Opening $50.06
- Today High $50.06
- Today Low $44.10
- Price Bid $33.00
- Price Ask $33.00
- 52 Weeks High $51.60
- 52 Weeks Low $20.50
- Size Bid 1
- Size Ask 4
- Volume 32,160
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.38 | Up $0.28 | $44.38 | $44.38 | 2,400 |
| 03:59 PM | $44.10 | Down $ -0.37 | $44.46 | $44.10 | 600 |
| 03:58 PM | $44.47 | Up $0.21 | $44.54 | $44.15 | 1,300 |
| 03:54 PM | $44.26 | Down $ -0.04 | $44.51 | $44.26 | 1,900 |
| 03:54 PM | $44.26 | Up $0.00 | $44.51 | $44.26 | 0 |
| 03:54 PM | $44.26 | Up $0.00 | $44.51 | $44.26 | 0 |
| 03:54 PM | $44.26 | Up $0.00 | $44.51 | $44.26 | 0 |
| 03:53 PM | $44.30 | Up $0.04 | $44.30 | $44.30 | 200 |
| 03:51 PM | $44.26 | Down $ -0.23 | $44.26 | $44.26 | 100 |
| 03:51 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:50 PM | $44.49 | Up $0.04 | $44.72 | $44.49 | 2,100 |
| 03:49 PM | $44.45 | Down $ -0.01 | $44.45 | $44.45 | 100 |
| 03:48 PM | $44.46 | Down $ -0.31 | $44.46 | $44.46 | 100 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 200 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:37 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 03:36 PM | $44.77 | Down $ -0.18 | $44.77 | $44.77 | 100 |
| 03:35 PM | $44.95 | Up $0.16 | $44.95 | $44.95 | 100 |
| 03:33 PM | $44.79 | Up $0.27 | $44.79 | $44.78 | 200 |
| 03:33 PM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 03:29 PM | $44.52 | Down $ -0.03 | $44.52 | $44.52 | 100 |
| 03:29 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 03:29 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 03:29 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 03:28 PM | $44.55 | Down $ -0.16 | $44.55 | $44.55 | 100 |
| 03:26 PM | $44.71 | Down $ -0.02 | $44.71 | $44.71 | 100 |
| 03:26 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 0 |
| 03:25 PM | $44.73 | Up $0.01 | $44.73 | $44.73 | 100 |
| 03:21 PM | $44.72 | Down $ -0.24 | $44.72 | $44.72 | 200 |
| 03:21 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 03:21 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 03:21 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 03:07 PM | $44.96 | Down $ -0.25 | $44.96 | $44.96 | 100 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:07 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:03 PM | $45.21 | Up $0.21 | $45.21 | $45.21 | 300 |
| 03:03 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 03:03 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 03:03 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 02:58 PM | $45.00 | Down $ -0.33 | $45.11 | $45.00 | 400 |
| 02:58 PM | $45.00 | Up $0.00 | $45.11 | $45.00 | 0 |
| 02:58 PM | $45.00 | Up $0.00 | $45.11 | $45.00 | 0 |
| 02:58 PM | $45.00 | Up $0.00 | $45.11 | $45.00 | 0 |
| 02:58 PM | $45.00 | Up $0.00 | $45.11 | $45.00 | 0 |
| 02:47 PM | $45.33 | Down $ -0.01 | $45.33 | $45.33 | 100 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:47 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 02:37 PM | $45.34 | Down $ -0.30 | $45.53 | $45.34 | 200 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:37 PM | $45.34 | Up $0.00 | $45.53 | $45.34 | 0 |
| 02:32 PM | $45.64 | Up $0.24 | $45.64 | $45.60 | 300 |
| 02:32 PM | $45.64 | Up $0.00 | $45.64 | $45.60 | 0 |
| 02:32 PM | $45.64 | Up $0.00 | $45.64 | $45.60 | 0 |
| 02:32 PM | $45.64 | Up $0.00 | $45.64 | $45.60 | 0 |
| 02:32 PM | $45.64 | Up $0.00 | $45.64 | $45.60 | 0 |
| 02:21 PM | $45.40 | Down $ -0.14 | $45.40 | $45.40 | 1,000 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:16 PM | $45.54 | Up $0.10 | $45.54 | $45.53 | 200 |
| 02:16 PM | $45.54 | Up $0.00 | $45.54 | $45.53 | 0 |
| 02:16 PM | $45.54 | Up $0.00 | $45.54 | $45.53 | 0 |
| 02:16 PM | $45.54 | Up $0.00 | $45.54 | $45.53 | 0 |
| 02:16 PM | $45.54 | Up $0.00 | $45.54 | $45.53 | 0 |
| 01:50 PM | $45.44 | Down $ -0.28 | $45.56 | $45.36 | 800 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:50 PM | $45.44 | Up $0.00 | $45.56 | $45.36 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 100 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:43 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:41 PM | $45.72 | Down $ -0.03 | $45.72 | $45.72 | 100 |
| 01:41 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 01:36 PM | $45.75 | Down $ -0.17 | $45.75 | $45.75 | 100 |
| 01:36 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:36 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:36 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:36 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:27 PM | $45.92 | Down $ -0.22 | $46.02 | $45.92 | 300 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:27 PM | $45.92 | Up $0.00 | $46.02 | $45.92 | 0 |
| 01:25 PM | $46.14 | Up $0.36 | $46.14 | $46.05 | 200 |
| 01:25 PM | $46.14 | Up $0.00 | $46.14 | $46.05 | 0 |
| 01:19 PM | $45.78 | Up $0.12 | $45.78 | $45.78 | 100 |
| 01:19 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:19 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:19 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:19 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:19 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:18 PM | $45.66 | Up $0.17 | $45.66 | $45.65 | 300 |
| 01:17 PM | $45.49 | Down $ -0.15 | $45.49 | $45.49 | 100 |
| 01:14 PM | $45.64 | Down $ -0.32 | $45.64 | $45.64 | 100 |
| 01:14 PM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 01:14 PM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 01:12 PM | $45.96 | Up $0.10 | $45.96 | $45.96 | 200 |
| 01:12 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 01:10 PM | $45.86 | Up $0.20 | $45.87 | $45.83 | 800 |
| 01:10 PM | $45.86 | Up $0.00 | $45.87 | $45.83 | 0 |
| 01:08 PM | $45.66 | Down $ -0.09 | $45.66 | $45.66 | 100 |
| 01:08 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 01:00 PM | $45.75 | Down $ -0.07 | $45.75 | $45.75 | 100 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:00 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 12:57 PM | $45.82 | Down $ -0.16 | $45.82 | $45.82 | 100 |
| 12:57 PM | $45.82 | Up $0.00 | $45.82 | $45.82 | 0 |
| 12:57 PM | $45.82 | Up $0.00 | $45.82 | $45.82 | 0 |
| 12:44 PM | $45.98 | Down $ -0.11 | $45.98 | $45.98 | 100 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:44 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:32 PM | $46.09 | Down $ -0.06 | $46.09 | $46.09 | 100 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:32 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 12:23 PM | $46.15 | Up $0.02 | $46.15 | $46.15 | 100 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:19 PM | $46.13 | Up $0.33 | $46.13 | $46.13 | 100 |
| 12:19 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 12:19 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 12:19 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 12:16 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 100 |
| 12:16 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 12:16 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 12:15 PM | $45.80 | Down $ -0.05 | $45.88 | $45.80 | 500 |
| 12:14 PM | $45.85 | Down $ -0.03 | $45.88 | $45.58 | 300 |
| 12:09 PM | $45.88 | Down $ -0.12 | $45.88 | $45.88 | 100 |
| 12:09 PM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 12:09 PM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 12:09 PM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 12:09 PM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 12:08 PM | $46.00 | Down $ -0.23 | $46.00 | $46.00 | 300 |
| 12:00 PM | $46.23 | Up $0.23 | $46.23 | $46.00 | 400 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 12:00 PM | $46.23 | Up $0.00 | $46.23 | $46.00 | 0 |
| 11:55 AM | $46.00 | Down $ -0.16 | $46.00 | $46.00 | 100 |
| 11:55 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:55 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:55 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:55 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:49 AM | $46.16 | Down $ -0.09 | $46.16 | $46.16 | 100 |
| 11:49 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:49 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:49 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:49 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:49 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:45 AM | $46.25 | Down $ -0.08 | $46.25 | $46.25 | 200 |
| 11:45 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 11:45 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 11:45 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 11:41 AM | $46.33 | Down $ -0.27 | $46.60 | $46.33 | 200 |
| 11:41 AM | $46.33 | Up $0.00 | $46.60 | $46.33 | 0 |
| 11:41 AM | $46.33 | Up $0.00 | $46.60 | $46.33 | 0 |
| 11:41 AM | $46.33 | Up $0.00 | $46.60 | $46.33 | 0 |
| 11:34 AM | $46.60 | Down $ -0.40 | $46.67 | $46.60 | 200 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:34 AM | $46.60 | Up $0.00 | $46.67 | $46.60 | 0 |
| 11:30 AM | $47.00 | Up $0.06 | $47.00 | $47.00 | 100 |
| 11:30 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 11:30 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 11:30 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 11:28 AM | $46.94 | Up $0.15 | $46.94 | $46.94 | 100 |
| 11:28 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 11:25 AM | $46.79 | Up $0.28 | $46.79 | $46.79 | 200 |
| 11:25 AM | $46.79 | Up $0.00 | $46.79 | $46.79 | 0 |
| 11:25 AM | $46.79 | Up $0.00 | $46.79 | $46.79 | 0 |
| 11:22 AM | $46.51 | Down $ -0.66 | $46.68 | $46.51 | 200 |
| 11:22 AM | $46.51 | Up $0.00 | $46.68 | $46.51 | 0 |
| 11:22 AM | $46.51 | Up $0.00 | $46.68 | $46.51 | 0 |
| 11:05 AM | $47.17 | Down $ -0.26 | $47.17 | $47.17 | 100 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:05 AM | $47.17 | Up $0.00 | $47.17 | $47.17 | 0 |
| 11:04 AM | $47.43 | Down $ -0.03 | $47.45 | $47.43 | 300 |
| 11:03 AM | $47.46 | Down $ -0.17 | $47.46 | $47.45 | 200 |
| 11:01 AM | $47.63 | Down $ -0.15 | $47.63 | $47.63 | 300 |
| 11:01 AM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 10:58 AM | $47.78 | Down $ -0.42 | $47.81 | $47.78 | 200 |
| 10:58 AM | $47.78 | Up $0.00 | $47.81 | $47.78 | 0 |
| 10:58 AM | $47.78 | Up $0.00 | $47.81 | $47.78 | 0 |
| 10:49 AM | $48.20 | Down $ -0.05 | $48.25 | $48.20 | 200 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:49 AM | $48.20 | Up $0.00 | $48.25 | $48.20 | 0 |
| 10:44 AM | $48.25 | Up $0.11 | $48.25 | $48.25 | 100 |
| 10:44 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:44 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:44 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:44 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:34 AM | $48.14 | Up $0.59 | $48.14 | $48.14 | 100 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:34 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:30 AM | $47.55 | Down $ -0.45 | $47.82 | $47.55 | 200 |
| 10:30 AM | $47.55 | Up $0.00 | $47.82 | $47.55 | 0 |
| 10:30 AM | $47.55 | Up $0.00 | $47.82 | $47.55 | 0 |
| 10:30 AM | $47.55 | Up $0.00 | $47.82 | $47.55 | 0 |
| 10:24 AM | $48.00 | Down $ -0.15 | $48.00 | $48.00 | 100 |
| 10:24 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:24 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:24 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:24 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:24 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:20 AM | $48.15 | Down $ -0.05 | $48.15 | $48.15 | 100 |
| 10:20 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 10:20 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 10:20 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 10:19 AM | $48.20 | Up $0.02 | $48.20 | $48.20 | 100 |
| 10:16 AM | $48.18 | Down $ -0.45 | $48.48 | $48.08 | 1,000 |
| 10:16 AM | $48.18 | Up $0.00 | $48.48 | $48.08 | 0 |
| 10:16 AM | $48.18 | Up $0.00 | $48.48 | $48.08 | 0 |
| 10:11 AM | $48.63 | Up $0.01 | $48.63 | $48.63 | 100 |
| 10:11 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 10:11 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 10:11 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 10:11 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 10:07 AM | $48.62 | Down $ -0.20 | $48.62 | $48.62 | 500 |
| 10:07 AM | $48.62 | Up $0.00 | $48.62 | $48.62 | 0 |
| 10:07 AM | $48.62 | Up $0.00 | $48.62 | $48.62 | 0 |
| 10:07 AM | $48.62 | Up $0.00 | $48.62 | $48.62 | 0 |
| 10:01 AM | $48.82 | Down $ -0.03 | $48.82 | $48.82 | 100 |
| 10:01 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:01 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:01 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:01 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:01 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:00 AM | $48.85 | Up $0.01 | $48.85 | $48.85 | 200 |
| 09:57 AM | $48.84 | Down $ -0.16 | $48.97 | $48.84 | 300 |
| 09:57 AM | $48.84 | Up $0.00 | $48.97 | $48.84 | 0 |
| 09:57 AM | $48.84 | Up $0.00 | $48.97 | $48.84 | 0 |
| 09:49 AM | $49.00 | Down $ -0.09 | $49.00 | $49.00 | 100 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:49 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:48 AM | $49.09 | Down $ -0.24 | $49.34 | $49.09 | 400 |
| 09:45 AM | $49.33 | Up $0.21 | $49.33 | $49.33 | 100 |
| 09:45 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 09:45 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 09:41 AM | $49.12 | Up $0.35 | $49.12 | $49.02 | 200 |
| 09:41 AM | $49.12 | Up $0.00 | $49.12 | $49.02 | 0 |
| 09:41 AM | $49.12 | Up $0.00 | $49.12 | $49.02 | 0 |
| 09:41 AM | $49.12 | Up $0.00 | $49.12 | $49.02 | 0 |
| 09:40 AM | $48.77 | Down $ -0.08 | $49.10 | $48.77 | 300 |
| 09:38 AM | $48.85 | Down $ -0.27 | $48.85 | $48.85 | 200 |
| 09:38 AM | $48.85 | Up $0.00 | $48.85 | $48.85 | 0 |
| 09:37 AM | $49.12 | Up $0.22 | $49.12 | $49.11 | 1,700 |
| 09:36 AM | $48.90 | Up $0.21 | $48.90 | $48.90 | 100 |
| 09:34 AM | $48.69 | Down $ -0.99 | $49.57 | $48.69 | 2,200 |
| 09:34 AM | $48.69 | Up $0.00 | $49.57 | $48.69 | 0 |
| 09:32 AM | $49.68 | Down $ -0.38 | $49.68 | $49.66 | 1,000 |
| 09:32 AM | $49.68 | Up $0.00 | $49.68 | $49.66 | 0 |
| 09:30 AM | $50.06 | Up $1.43 | $50.06 | $50.06 | 400 |
| 09:30 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| Previous close | $48.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $44.38 | $46.00 | $46.23 | $44.10 | 18,200 |
| 11/12/2025 | $48.63 | $49.03 | $50.50 | $48.08 | 22,200 |
| 10/12/2025 | $46.70 | $47.50 | $47.82 | $45.89 | 15,900 |
| 09/12/2025 | $44.63 | $43.68 | $45.68 | $43.68 | 15,100 |
| 08/12/2025 | $40.06 | $38.90 | $40.21 | $38.90 | 10,200 |
| 05/12/2025 | $38.70 | $38.31 | $39.63 | $38.31 | 5,900 |
| 04/12/2025 | $38.84 | $39.32 | $39.89 | $38.82 | 8,400 |
| 03/12/2025 | $37.10 | $37.09 | $37.86 | $37.09 | 4,400 |
| 02/12/2025 | $37.00 | $37.66 | $39.04 | $37.00 | 13,300 |
| 01/12/2025 | $36.76 | $36.24 | $36.89 | $36.24 | 5,200 |
| 28/11/2025 | $36.50 | $36.38 | $36.55 | $36.24 | 2,000 |
| 27/11/2025 | $35.58 | $35.90 | $35.90 | $35.58 | 1,300 |
| 26/11/2025 | $35.90 | $35.74 | $35.98 | $35.38 | 4,700 |
| 25/11/2025 | $36.14 | $36.25 | $36.57 | $36.05 | 10,600 |
| 24/11/2025 | $35.42 | $34.34 | $35.43 | $34.25 | 9,600 |
| 21/11/2025 | $33.55 | $33.91 | $34.59 | $33.50 | 19,300 |
| 20/11/2025 | $33.16 | $34.18 | $34.55 | $33.07 | 14,000 |
| 19/11/2025 | $35.21 | $35.03 | $35.21 | $34.82 | 2,900 |
| 18/11/2025 | $34.13 | $32.99 | $34.40 | $32.96 | 12,400 |
| 17/11/2025 | $33.79 | $34.44 | $34.67 | $33.01 | 22,900 |
| 14/11/2025 | $35.02 | $35.26 | $35.82 | $34.92 | 14,500 |
| 13/11/2025 | $34.85 | $35.68 | $35.81 | $34.82 | 13,000 |
| 12/11/2025 | $35.76 | $35.89 | $36.31 | $35.34 | 24,600 |
| 11/11/2025 | $37.08 | $36.36 | $37.08 | $36.16 | 9,900 |
| 10/11/2025 | $35.92 | $37.02 | $37.02 | $35.50 | 19,000 |
| 07/11/2025 | $36.60 | $36.21 | $37.13 | $35.70 | 10,300 |
| 06/11/2025 | $38.10 | $38.86 | $39.00 | $37.83 | 25,900 |
| 05/11/2025 | $40.02 | $40.46 | $40.81 | $40.00 | 6,900 |
| 04/11/2025 | $37.82 | $40.09 | $40.70 | $37.71 | 14,900 |
| 03/11/2025 | $41.55 | $41.35 | $41.96 | $40.94 | 3,300 |
Graphs are not available, please refer to the detailed table