Find a quote
TESLA CDR (CAD HEDGED)
30.52 Down -0.64 (-2.10 %)
Delayed : 2025/06/24 17:40:00
- Previous close $31.16
- Opening $31.88
- Today High $31.88
- Today Low $30.48
- Price Bid $30.51
- Price Ask $30.51
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 10
- Size Ask 10
- Volume 1,218,409
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $30.52 | Up $0.01 | $30.53 | $30.50 | 22,800 |
| 03:58 PM | $30.51 | Down $ -0.01 | $30.52 | $30.51 | 3,700 |
| 03:57 PM | $30.52 | Up $0.00 | $30.54 | $30.50 | 6,300 |
| 03:56 PM | $30.52 | Down $ -0.03 | $30.55 | $30.52 | 6,500 |
| 03:55 PM | $30.55 | Down $ -0.04 | $30.59 | $30.55 | 6,900 |
| 03:54 PM | $30.59 | Down $ -0.06 | $30.64 | $30.59 | 7,800 |
| 03:53 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 300 |
| 03:52 PM | $30.65 | Up $0.04 | $30.66 | $30.60 | 2,400 |
| 03:51 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 800 |
| 03:50 PM | $30.61 | Down $ -0.06 | $30.65 | $30.60 | 8,600 |
| 03:49 PM | $30.67 | Up $0.04 | $30.67 | $30.66 | 300 |
| 03:48 PM | $30.63 | Down $ -0.01 | $30.64 | $30.62 | 900 |
| 03:47 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 100 |
| 03:46 PM | $30.64 | Down $ -0.01 | $30.64 | $30.64 | 1,000 |
| 03:45 PM | $30.65 | Down $ -0.05 | $30.68 | $30.65 | 5,300 |
| 03:44 PM | $30.70 | Down $ -0.03 | $30.73 | $30.70 | 2,400 |
| 03:43 PM | $30.73 | Up $0.01 | $30.73 | $30.72 | 700 |
| 03:42 PM | $30.72 | Up $0.00 | $30.72 | $30.67 | 8,900 |
| 03:40 PM | $30.72 | Up $0.02 | $30.72 | $30.69 | 11,600 |
| 03:40 PM | $30.72 | Up $0.00 | $30.72 | $30.69 | 0 |
| 03:39 PM | $30.70 | Up $0.03 | $30.71 | $30.70 | 14,900 |
| 03:38 PM | $30.67 | Down $ -0.01 | $30.67 | $30.67 | 800 |
| 03:36 PM | $30.68 | Up $0.05 | $30.68 | $30.68 | 100 |
| 03:36 PM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 03:33 PM | $30.63 | Up $0.02 | $30.64 | $30.62 | 4,600 |
| 03:33 PM | $30.63 | Up $0.00 | $30.64 | $30.62 | 0 |
| 03:33 PM | $30.63 | Up $0.00 | $30.64 | $30.62 | 0 |
| 03:32 PM | $30.61 | Up $0.04 | $30.61 | $30.61 | 300 |
| 03:31 PM | $30.57 | Down $ -0.01 | $30.57 | $30.56 | 2,200 |
| 03:30 PM | $30.58 | Down $ -0.02 | $30.59 | $30.57 | 2,700 |
| 03:29 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 100 |
| 03:28 PM | $30.60 | Down $ -0.02 | $30.60 | $30.60 | 4,500 |
| 03:27 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 100 |
| 03:26 PM | $30.62 | Down $ -0.01 | $30.62 | $30.62 | 100 |
| 03:25 PM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 200 |
| 03:24 PM | $30.64 | Down $ -0.01 | $30.64 | $30.64 | 2,300 |
| 03:23 PM | $30.65 | Down $ -0.02 | $30.65 | $30.65 | 2,800 |
| 03:22 PM | $30.67 | Down $ -0.03 | $30.67 | $30.67 | 100 |
| 03:21 PM | $30.70 | Up $0.02 | $30.70 | $30.69 | 400 |
| 03:20 PM | $30.68 | Up $0.01 | $30.69 | $30.66 | 900 |
| 03:19 PM | $30.67 | Up $0.01 | $30.67 | $30.66 | 700 |
| 03:18 PM | $30.66 | Down $ -0.01 | $30.66 | $30.66 | 1,700 |
| 03:17 PM | $30.67 | Down $ -0.01 | $30.68 | $30.67 | 4,700 |
| 03:16 PM | $30.68 | Down $ -0.02 | $30.68 | $30.67 | 2,200 |
| 03:15 PM | $30.70 | Up $0.01 | $30.70 | $30.69 | 3,500 |
| 03:14 PM | $30.69 | Down $ -0.02 | $30.70 | $30.68 | 5,200 |
| 03:13 PM | $30.71 | Down $ -0.01 | $30.71 | $30.71 | 100 |
| 03:12 PM | $30.72 | Up $0.01 | $30.72 | $30.72 | 100 |
| 03:09 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 300 |
| 03:09 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 0 |
| 03:09 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 0 |
| 03:05 PM | $30.71 | Up $0.02 | $30.71 | $30.70 | 2,300 |
| 03:05 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 0 |
| 03:05 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 0 |
| 03:05 PM | $30.71 | Up $0.00 | $30.71 | $30.70 | 0 |
| 03:02 PM | $30.69 | Down $ -0.01 | $30.69 | $30.69 | 600 |
| 03:02 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 0 |
| 03:02 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 0 |
| 03:01 PM | $30.70 | Down $ -0.02 | $30.70 | $30.70 | 300 |
| 03:00 PM | $30.72 | Up $0.02 | $30.72 | $30.72 | 300 |
| 02:58 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 300 |
| 02:58 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:57 PM | $30.70 | Up $0.06 | $30.70 | $30.69 | 2,200 |
| 02:55 PM | $30.64 | Down $ -0.01 | $30.64 | $30.63 | 2,800 |
| 02:55 PM | $30.64 | Up $0.00 | $30.64 | $30.63 | 0 |
| 02:53 PM | $30.65 | Up $0.00 | $30.65 | $30.64 | 1,100 |
| 02:53 PM | $30.65 | Up $0.00 | $30.65 | $30.64 | 0 |
| 02:51 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 2,000 |
| 02:51 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:50 PM | $30.65 | Down $ -0.04 | $30.65 | $30.65 | 300 |
| 02:47 PM | $30.69 | Up $0.01 | $30.69 | $30.69 | 100 |
| 02:47 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 0 |
| 02:47 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 0 |
| 02:45 PM | $30.68 | Up $0.03 | $30.68 | $30.68 | 500 |
| 02:45 PM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 02:44 PM | $30.65 | Down $ -0.03 | $30.66 | $30.65 | 2,200 |
| 02:41 PM | $30.68 | Down $ -0.02 | $30.72 | $30.68 | 900 |
| 02:41 PM | $30.68 | Up $0.00 | $30.72 | $30.68 | 0 |
| 02:41 PM | $30.68 | Up $0.00 | $30.72 | $30.68 | 0 |
| 02:40 PM | $30.70 | Up $0.01 | $30.70 | $30.70 | 2,400 |
| 02:39 PM | $30.69 | Down $ -0.01 | $30.69 | $30.69 | 1,400 |
| 02:38 PM | $30.70 | Up $0.03 | $30.70 | $30.70 | 1,300 |
| 02:37 PM | $30.67 | Up $0.03 | $30.67 | $30.64 | 2,600 |
| 02:36 PM | $30.64 | Up $0.06 | $30.64 | $30.62 | 1,100 |
| 02:35 PM | $30.58 | Down $ -0.07 | $30.60 | $30.58 | 6,400 |
| 02:29 PM | $30.65 | Down $ -0.03 | $30.65 | $30.65 | 300 |
| 02:29 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:29 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:29 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:29 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:29 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:28 PM | $30.68 | Up $0.03 | $30.68 | $30.65 | 2,300 |
| 02:27 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 100 |
| 02:26 PM | $30.66 | Up $0.00 | $30.66 | $30.65 | 600 |
| 02:24 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 100 |
| 02:24 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 0 |
| 02:23 PM | $30.65 | Up $0.07 | $30.65 | $30.60 | 700 |
| 02:22 PM | $30.58 | Down $ -0.02 | $30.59 | $30.58 | 200 |
| 02:21 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 600 |
| 02:19 PM | $30.60 | Down $ -0.02 | $30.61 | $30.60 | 2,600 |
| 02:19 PM | $30.60 | Up $0.00 | $30.61 | $30.60 | 0 |
| 02:18 PM | $30.62 | Down $ -0.02 | $30.62 | $30.62 | 500 |
| 02:16 PM | $30.64 | Up $0.01 | $30.64 | $30.64 | 1,700 |
| 02:16 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 02:14 PM | $30.63 | Up $0.02 | $30.63 | $30.63 | 1,000 |
| 02:14 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:13 PM | $30.61 | Down $ -0.02 | $30.63 | $30.61 | 900 |
| 02:12 PM | $30.63 | Up $0.03 | $30.63 | $30.63 | 1,300 |
| 02:11 PM | $30.60 | Up $0.00 | $30.60 | $30.58 | 700 |
| 02:08 PM | $30.60 | Up $0.00 | $30.61 | $30.60 | 700 |
| 02:08 PM | $30.60 | Up $0.00 | $30.61 | $30.60 | 0 |
| 02:08 PM | $30.60 | Up $0.00 | $30.61 | $30.60 | 0 |
| 02:07 PM | $30.60 | Up $0.02 | $30.60 | $30.60 | 100 |
| 02:06 PM | $30.58 | Down $ -0.01 | $30.58 | $30.58 | 500 |
| 02:05 PM | $30.59 | Down $ -0.01 | $30.59 | $30.59 | 800 |
| 02:02 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 100 |
| 02:02 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:02 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:01 PM | $30.60 | Up $0.06 | $30.60 | $30.58 | 4,400 |
| 01:59 PM | $30.54 | Down $ -0.06 | $30.58 | $30.54 | 5,700 |
| 01:59 PM | $30.54 | Up $0.00 | $30.58 | $30.54 | 0 |
| 01:58 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 200 |
| 01:57 PM | $30.60 | Up $0.02 | $30.60 | $30.60 | 400 |
| 01:56 PM | $30.58 | Down $ -0.04 | $30.58 | $30.58 | 100 |
| 01:55 PM | $30.62 | Down $ -0.02 | $30.62 | $30.62 | 1,700 |
| 01:54 PM | $30.64 | Up $0.05 | $30.64 | $30.64 | 1,000 |
| 01:52 PM | $30.59 | Up $0.00 | $30.59 | $30.57 | 3,700 |
| 01:52 PM | $30.59 | Up $0.00 | $30.59 | $30.57 | 0 |
| 01:51 PM | $30.59 | Down $ -0.02 | $30.60 | $30.59 | 5,100 |
| 01:50 PM | $30.61 | Down $ -0.05 | $30.63 | $30.61 | 900 |
| 01:48 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 200 |
| 01:48 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 0 |
| 01:46 PM | $30.65 | Down $ -0.04 | $30.70 | $30.65 | 1,800 |
| 01:46 PM | $30.65 | Up $0.00 | $30.70 | $30.65 | 0 |
| 01:45 PM | $30.69 | Down $ -0.02 | $30.69 | $30.69 | 1,000 |
| 01:43 PM | $30.71 | Up $0.04 | $30.71 | $30.71 | 400 |
| 01:43 PM | $30.71 | Up $0.00 | $30.71 | $30.71 | 0 |
| 01:42 PM | $30.67 | Up $0.07 | $30.67 | $30.67 | 1,000 |
| 01:41 PM | $30.60 | Down $ -0.02 | $30.60 | $30.60 | 7,800 |
| 01:40 PM | $30.62 | Down $ -0.03 | $30.63 | $30.62 | 300 |
| 01:38 PM | $30.65 | Down $ -0.05 | $30.70 | $30.65 | 3,700 |
| 01:38 PM | $30.65 | Up $0.00 | $30.70 | $30.65 | 0 |
| 01:37 PM | $30.70 | Up $0.01 | $30.70 | $30.70 | 600 |
| 01:33 PM | $30.69 | Up $0.02 | $30.70 | $30.68 | 800 |
| 01:33 PM | $30.69 | Up $0.00 | $30.70 | $30.68 | 0 |
| 01:33 PM | $30.69 | Up $0.00 | $30.70 | $30.68 | 0 |
| 01:33 PM | $30.69 | Up $0.00 | $30.70 | $30.68 | 0 |
| 01:32 PM | $30.67 | Up $0.02 | $30.67 | $30.65 | 1,100 |
| 01:31 PM | $30.65 | Up $0.04 | $30.65 | $30.65 | 100 |
| 01:29 PM | $30.61 | Down $ -0.01 | $30.61 | $30.61 | 100 |
| 01:29 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 01:28 PM | $30.62 | Up $0.02 | $30.62 | $30.62 | 1,500 |
| 01:27 PM | $30.60 | Up $0.01 | $30.60 | $30.60 | 100 |
| 01:26 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 800 |
| 01:25 PM | $30.59 | Up $0.03 | $30.59 | $30.59 | 800 |
| 01:24 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 200 |
| 01:21 PM | $30.56 | Down $ -0.10 | $30.63 | $30.56 | 8,000 |
| 01:21 PM | $30.56 | Up $0.00 | $30.63 | $30.56 | 0 |
| 01:21 PM | $30.56 | Up $0.00 | $30.63 | $30.56 | 0 |
| 01:20 PM | $30.66 | Up $0.03 | $30.66 | $30.66 | 600 |
| 01:19 PM | $30.63 | Down $ -0.02 | $30.63 | $30.63 | 1,600 |
| 01:18 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 800 |
| 01:17 PM | $30.65 | Down $ -0.03 | $30.69 | $30.65 | 1,400 |
| 01:16 PM | $30.68 | Down $ -0.01 | $30.68 | $30.68 | 2,000 |
| 01:15 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 300 |
| 01:13 PM | $30.69 | Down $ -0.08 | $30.75 | $30.69 | 5,800 |
| 01:13 PM | $30.69 | Up $0.00 | $30.75 | $30.69 | 0 |
| 01:12 PM | $30.77 | Up $0.00 | $30.77 | $30.77 | 600 |
| 01:11 PM | $30.77 | Down $ -0.01 | $30.77 | $30.77 | 1,500 |
| 01:10 PM | $30.78 | Up $0.02 | $30.78 | $30.78 | 800 |
| 01:09 PM | $30.76 | Up $0.03 | $30.76 | $30.76 | 100 |
| 01:07 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 100 |
| 01:07 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 01:06 PM | $30.73 | Down $ -0.02 | $30.74 | $30.73 | 1,400 |
| 01:04 PM | $30.75 | Up $0.02 | $30.75 | $30.75 | 1,500 |
| 01:04 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 01:03 PM | $30.73 | Down $ -0.02 | $30.77 | $30.73 | 300 |
| 01:02 PM | $30.75 | Down $ -0.03 | $30.75 | $30.75 | 1,600 |
| 01:00 PM | $30.78 | Down $ -0.02 | $30.78 | $30.78 | 200 |
| 01:00 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 12:59 PM | $30.80 | Up $0.04 | $30.80 | $30.80 | 600 |
| 12:58 PM | $30.76 | Up $0.01 | $30.76 | $30.76 | 100 |
| 12:57 PM | $30.75 | Down $ -0.03 | $30.75 | $30.75 | 800 |
| 12:56 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 800 |
| 12:55 PM | $30.78 | Up $0.03 | $30.79 | $30.78 | 1,000 |
| 12:54 PM | $30.75 | Up $0.02 | $30.75 | $30.75 | 100 |
| 12:53 PM | $30.73 | Up $0.01 | $30.73 | $30.73 | 200 |
| 12:52 PM | $30.72 | Up $0.00 | $30.72 | $30.72 | 100 |
| 12:51 PM | $30.72 | Up $0.01 | $30.72 | $30.72 | 1,000 |
| 12:50 PM | $30.71 | Down $ -0.03 | $30.75 | $30.71 | 2,300 |
| 12:47 PM | $30.74 | Up $0.04 | $30.74 | $30.74 | 200 |
| 12:47 PM | $30.74 | Up $0.00 | $30.74 | $30.74 | 0 |
| 12:47 PM | $30.74 | Up $0.00 | $30.74 | $30.74 | 0 |
| 12:46 PM | $30.70 | Down $ -0.02 | $30.70 | $30.70 | 900 |
| 12:45 PM | $30.72 | Up $0.02 | $30.72 | $30.72 | 2,100 |
| 12:44 PM | $30.70 | Up $0.02 | $30.70 | $30.70 | 700 |
| 12:43 PM | $30.68 | Up $0.01 | $30.68 | $30.68 | 100 |
| 12:42 PM | $30.67 | Up $0.02 | $30.67 | $30.67 | 400 |
| 12:38 PM | $30.65 | Down $ -0.04 | $30.65 | $30.65 | 1,000 |
| 12:38 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 12:38 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 12:38 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 12:35 PM | $30.69 | Up $0.04 | $30.69 | $30.67 | 3,200 |
| 12:35 PM | $30.69 | Up $0.00 | $30.69 | $30.67 | 0 |
| 12:35 PM | $30.69 | Up $0.00 | $30.69 | $30.67 | 0 |
| 12:34 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 1,000 |
| 12:33 PM | $30.66 | Up $0.06 | $30.66 | $30.66 | 800 |
| 12:30 PM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 4,300 |
| 12:30 PM | $30.60 | Up $0.00 | $30.62 | $30.60 | 0 |
| 12:30 PM | $30.60 | Up $0.00 | $30.62 | $30.60 | 0 |
| 12:28 PM | $30.62 | Up $0.02 | $30.62 | $30.58 | 3,100 |
| 12:28 PM | $30.62 | Up $0.00 | $30.62 | $30.58 | 0 |
| 12:27 PM | $30.60 | Up $0.00 | $30.60 | $30.58 | 3,800 |
| 12:26 PM | $30.60 | Down $ -0.03 | $30.62 | $30.60 | 1,200 |
| 12:25 PM | $30.63 | Down $ -0.04 | $30.66 | $30.63 | 900 |
| 12:24 PM | $30.67 | Up $0.01 | $30.67 | $30.67 | 500 |
| 12:23 PM | $30.66 | Down $ -0.13 | $30.70 | $30.66 | 8,700 |
| 12:21 PM | $30.79 | Up $0.06 | $30.79 | $30.77 | 1,200 |
| 12:21 PM | $30.79 | Up $0.00 | $30.79 | $30.77 | 0 |
| 12:16 PM | $30.73 | Down $ -0.02 | $30.73 | $30.73 | 100 |
| 12:16 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 12:16 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 12:16 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 12:16 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 12:15 PM | $30.75 | Up $0.00 | $30.75 | $30.73 | 3,200 |
| 12:10 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 800 |
| 12:10 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 12:10 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 12:10 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 12:10 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 12:09 PM | $30.75 | Up $0.03 | $30.77 | $30.75 | 400 |
| 12:08 PM | $30.72 | Down $ -0.03 | $30.72 | $30.72 | 300 |
| 12:07 PM | $30.75 | Up $0.06 | $30.77 | $30.75 | 700 |
| 12:06 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 1,300 |
| 12:05 PM | $30.69 | Up $0.04 | $30.69 | $30.66 | 3,000 |
| 12:04 PM | $30.65 | Up $0.05 | $30.65 | $30.65 | 100 |
| 12:03 PM | $30.60 | Down $ -0.03 | $30.62 | $30.60 | 5,300 |
| 12:02 PM | $30.63 | Down $ -0.02 | $30.63 | $30.63 | 400 |
| 12:01 PM | $30.65 | Up $0.05 | $30.65 | $30.65 | 1,000 |
| 11:59 AM | $30.60 | Down $ -0.02 | $30.63 | $30.60 | 9,500 |
| 11:59 AM | $30.60 | Up $0.00 | $30.63 | $30.60 | 0 |
| 11:57 AM | $30.62 | Up $0.01 | $30.62 | $30.62 | 200 |
| 11:57 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 11:56 AM | $30.61 | Down $ -0.05 | $30.66 | $30.61 | 2,700 |
| 11:55 AM | $30.66 | Down $ -0.02 | $30.67 | $30.66 | 1,300 |
| 11:54 AM | $30.68 | Up $0.03 | $30.68 | $30.67 | 400 |
| 11:53 AM | $30.65 | Down $ -0.05 | $30.66 | $30.65 | 2,200 |
| 11:49 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 500 |
| 11:49 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 11:49 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 11:49 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 11:47 AM | $30.70 | Down $ -0.04 | $30.70 | $30.70 | 1,900 |
| 11:47 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 11:46 AM | $30.74 | Down $ -0.01 | $30.75 | $30.74 | 1,300 |
| 11:45 AM | $30.75 | Up $0.02 | $30.75 | $30.75 | 200 |
| 11:44 AM | $30.73 | Down $ -0.02 | $30.73 | $30.73 | 3,000 |
| 11:43 AM | $30.75 | Down $ -0.01 | $30.75 | $30.75 | 1,200 |
| 11:42 AM | $30.76 | Up $0.01 | $30.76 | $30.76 | 1,100 |
| 11:40 AM | $30.75 | Down $ -0.05 | $30.81 | $30.75 | 10,100 |
| 11:40 AM | $30.75 | Up $0.00 | $30.81 | $30.75 | 0 |
| 11:39 AM | $30.80 | Down $ -0.02 | $30.80 | $30.80 | 1,000 |
| 11:38 AM | $30.82 | Down $ -0.02 | $30.84 | $30.82 | 900 |
| 11:37 AM | $30.84 | Up $0.04 | $30.84 | $30.84 | 1,200 |
| 11:36 AM | $30.80 | Up $0.00 | $30.81 | $30.79 | 3,700 |
| 11:35 AM | $30.80 | Up $0.08 | $30.80 | $30.80 | 1,000 |
| 11:33 AM | $30.72 | Up $0.00 | $30.72 | $30.71 | 600 |
| 11:33 AM | $30.72 | Up $0.00 | $30.72 | $30.71 | 0 |
| 11:32 AM | $30.72 | Up $0.03 | $30.72 | $30.68 | 2,300 |
| 11:31 AM | $30.69 | Down $ -0.02 | $30.76 | $30.69 | 3,000 |
| 11:30 AM | $30.71 | Down $ -0.06 | $30.76 | $30.71 | 600 |
| 11:29 AM | $30.77 | Up $0.02 | $30.80 | $30.77 | 1,400 |
| 11:28 AM | $30.75 | Down $ -0.01 | $30.75 | $30.74 | 2,200 |
| 11:26 AM | $30.76 | Down $ -0.01 | $30.76 | $30.75 | 2,300 |
| 11:26 AM | $30.76 | Up $0.00 | $30.76 | $30.75 | 0 |
| 11:25 AM | $30.77 | Up $0.00 | $30.77 | $30.75 | 700 |
| 11:24 AM | $30.77 | Up $0.01 | $30.78 | $30.75 | 1,800 |
| 11:23 AM | $30.76 | Down $ -0.01 | $30.77 | $30.76 | 800 |
| 11:22 AM | $30.77 | Up $0.07 | $30.77 | $30.70 | 1,700 |
| 11:21 AM | $30.70 | Up $0.02 | $30.70 | $30.70 | 200 |
| 11:20 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 100 |
| 11:19 AM | $30.68 | Down $ -0.03 | $30.68 | $30.68 | 600 |
| 11:18 AM | $30.71 | Up $0.03 | $30.71 | $30.69 | 1,400 |
| 11:17 AM | $30.68 | Up $0.08 | $30.68 | $30.65 | 6,900 |
| 11:16 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 100 |
| 11:15 AM | $30.60 | Down $ -0.03 | $30.65 | $30.60 | 2,000 |
| 11:14 AM | $30.63 | Down $ -0.04 | $30.67 | $30.63 | 1,400 |
| 11:13 AM | $30.67 | Down $ -0.03 | $30.70 | $30.67 | 600 |
| 11:12 AM | $30.70 | Up $0.08 | $30.70 | $30.66 | 3,200 |
| 11:11 AM | $30.62 | Up $0.03 | $30.62 | $30.60 | 1,600 |
| 11:10 AM | $30.59 | Up $0.01 | $30.59 | $30.59 | 1,100 |
| 11:09 AM | $30.58 | Up $0.00 | $30.58 | $30.55 | 1,600 |
| 11:08 AM | $30.58 | Down $ -0.02 | $30.58 | $30.58 | 100 |
| 11:07 AM | $30.60 | Down $ -0.05 | $30.67 | $30.60 | 11,300 |
| 11:06 AM | $30.65 | Down $ -0.03 | $30.65 | $30.65 | 500 |
| 11:05 AM | $30.68 | Up $0.01 | $30.72 | $30.68 | 400 |
| 11:04 AM | $30.67 | Up $0.02 | $30.67 | $30.65 | 2,400 |
| 11:03 AM | $30.65 | Up $0.01 | $30.65 | $30.63 | 4,800 |
| 11:01 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 600 |
| 11:01 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 11:00 AM | $30.64 | Up $0.11 | $30.65 | $30.63 | 2,400 |
| 10:59 AM | $30.53 | Down $ -0.07 | $30.59 | $30.53 | 2,300 |
| 10:58 AM | $30.60 | Up $0.08 | $30.60 | $30.51 | 1,600 |
| 10:57 AM | $30.52 | Down $ -0.03 | $30.55 | $30.51 | 3,100 |
| 10:56 AM | $30.55 | Down $ -0.04 | $30.55 | $30.53 | 4,200 |
| 10:55 AM | $30.59 | Down $ -0.04 | $30.60 | $30.59 | 2,500 |
| 10:53 AM | $30.63 | Up $0.01 | $30.63 | $30.59 | 4,600 |
| 10:53 AM | $30.63 | Up $0.00 | $30.63 | $30.59 | 0 |
| 10:52 AM | $30.62 | Down $ -0.03 | $30.62 | $30.62 | 200 |
| 10:51 AM | $30.65 | Up $0.04 | $30.65 | $30.65 | 400 |
| 10:50 AM | $30.61 | Down $ -0.06 | $30.63 | $30.61 | 1,100 |
| 10:49 AM | $30.67 | Down $ -0.02 | $30.69 | $30.65 | 3,500 |
| 10:48 AM | $30.69 | Up $0.04 | $30.69 | $30.64 | 4,300 |
| 10:47 AM | $30.65 | Up $0.03 | $30.66 | $30.62 | 13,800 |
| 10:46 AM | $30.62 | Down $ -0.03 | $30.65 | $30.61 | 13,700 |
| 10:45 AM | $30.65 | Down $ -0.12 | $30.76 | $30.65 | 7,100 |
| 10:44 AM | $30.77 | Down $ -0.01 | $30.80 | $30.76 | 4,900 |
| 10:43 AM | $30.78 | Down $ -0.07 | $30.83 | $30.78 | 25,300 |
| 10:42 AM | $30.85 | Up $0.06 | $30.85 | $30.80 | 1,700 |
| 10:41 AM | $30.79 | Up $0.04 | $30.79 | $30.79 | 500 |
| 10:40 AM | $30.75 | Up $0.08 | $30.75 | $30.67 | 8,400 |
| 10:39 AM | $30.67 | Up $0.00 | $30.70 | $30.66 | 4,000 |
| 10:38 AM | $30.67 | Down $ -0.11 | $30.77 | $30.67 | 6,600 |
| 10:37 AM | $30.78 | Up $0.03 | $30.80 | $30.75 | 8,300 |
| 10:36 AM | $30.75 | Up $0.05 | $30.75 | $30.69 | 16,700 |
| 10:35 AM | $30.70 | Up $0.06 | $30.70 | $30.63 | 3,200 |
| 10:34 AM | $30.64 | Up $0.02 | $30.65 | $30.64 | 1,500 |
| 10:33 AM | $30.62 | Up $0.11 | $30.64 | $30.54 | 4,900 |
| 10:32 AM | $30.51 | Up $0.02 | $30.53 | $30.49 | 4,900 |
| 10:31 AM | $30.49 | Down $ -0.06 | $30.51 | $30.48 | 10,200 |
| 10:30 AM | $30.55 | Up $0.00 | $30.61 | $30.55 | 3,200 |
| 10:29 AM | $30.55 | Up $0.03 | $30.56 | $30.50 | 4,100 |
| 10:28 AM | $30.52 | Down $ -0.03 | $30.56 | $30.51 | 11,600 |
| 10:27 AM | $30.55 | Down $ -0.19 | $30.71 | $30.55 | 13,900 |
| 10:26 AM | $30.74 | Up $0.02 | $30.76 | $30.74 | 1,000 |
| 10:25 AM | $30.72 | Up $0.05 | $30.72 | $30.66 | 2,100 |
| 10:24 AM | $30.67 | Up $0.00 | $30.69 | $30.65 | 2,900 |
| 10:23 AM | $30.67 | Down $ -0.10 | $30.79 | $30.67 | 19,500 |
| 10:22 AM | $30.77 | Down $ -0.03 | $30.77 | $30.75 | 600 |
| 10:21 AM | $30.80 | Up $0.02 | $30.82 | $30.75 | 3,300 |
| 10:20 AM | $30.78 | Down $ -0.08 | $30.84 | $30.78 | 1,500 |
| 10:19 AM | $30.86 | Up $0.07 | $30.86 | $30.78 | 900 |
| 10:18 AM | $30.79 | Down $ -0.06 | $30.85 | $30.79 | 9,200 |
| 10:17 AM | $30.85 | Down $ -0.05 | $30.92 | $30.85 | 6,100 |
| 10:16 AM | $30.90 | Down $ -0.09 | $30.96 | $30.90 | 9,600 |
| 10:15 AM | $30.99 | Up $0.01 | $31.00 | $30.99 | 2,200 |
| 10:14 AM | $30.98 | Up $0.00 | $31.00 | $30.96 | 8,600 |
| 10:13 AM | $30.98 | Up $0.11 | $30.98 | $30.93 | 3,300 |
| 10:12 AM | $30.87 | Down $ -0.03 | $30.93 | $30.87 | 5,900 |
| 10:11 AM | $30.90 | Up $0.08 | $30.90 | $30.85 | 6,000 |
| 10:10 AM | $30.82 | Down $ -0.05 | $30.89 | $30.81 | 4,000 |
| 10:09 AM | $30.87 | Up $0.13 | $30.87 | $30.77 | 8,000 |
| 10:08 AM | $30.74 | Down $ -0.19 | $30.91 | $30.73 | 38,000 |
| 10:07 AM | $30.93 | Down $ -0.02 | $30.97 | $30.93 | 3,700 |
| 10:06 AM | $30.95 | Down $ -0.10 | $31.04 | $30.95 | 7,900 |
| 10:05 AM | $31.05 | Up $0.09 | $31.05 | $30.98 | 8,800 |
| 10:04 AM | $30.96 | Up $0.12 | $30.96 | $30.85 | 4,100 |
| 10:03 AM | $30.84 | Down $ -0.14 | $30.95 | $30.82 | 22,900 |
| 10:02 AM | $30.98 | Up $0.01 | $31.01 | $30.96 | 3,900 |
| 10:01 AM | $30.97 | Down $ -0.15 | $31.10 | $30.97 | 7,700 |
| 10:00 AM | $31.12 | Up $0.02 | $31.12 | $31.08 | 9,500 |
| 09:59 AM | $31.10 | Down $ -0.05 | $31.12 | $31.08 | 2,800 |
| 09:58 AM | $31.15 | Down $ -0.02 | $31.20 | $31.15 | 5,900 |
| 09:57 AM | $31.17 | Up $0.06 | $31.17 | $31.01 | 5,600 |
| 09:56 AM | $31.11 | Down $ -0.09 | $31.16 | $31.05 | 9,100 |
| 09:55 AM | $31.20 | Down $ -0.02 | $31.23 | $31.20 | 3,500 |
| 09:54 AM | $31.22 | Up $0.04 | $31.27 | $31.20 | 2,800 |
| 09:53 AM | $31.18 | Down $ -0.02 | $31.20 | $31.15 | 2,000 |
| 09:52 AM | $31.20 | Down $ -0.04 | $31.24 | $31.18 | 7,200 |
| 09:51 AM | $31.24 | Down $ -0.02 | $31.30 | $31.24 | 12,300 |
| 09:50 AM | $31.26 | Down $ -0.04 | $31.31 | $31.25 | 9,200 |
| 09:49 AM | $31.30 | Up $0.03 | $31.30 | $31.23 | 24,800 |
| 09:48 AM | $31.27 | Up $0.15 | $31.27 | $31.16 | 7,100 |
| 09:47 AM | $31.12 | Up $0.09 | $31.12 | $31.09 | 2,300 |
| 09:46 AM | $31.03 | Down $ -0.07 | $31.12 | $31.00 | 7,800 |
| 09:45 AM | $31.10 | Up $0.08 | $31.10 | $31.00 | 7,600 |
| 09:44 AM | $31.02 | Down $ -0.06 | $31.12 | $31.02 | 12,200 |
| 09:43 AM | $31.08 | Up $0.19 | $31.10 | $30.96 | 12,100 |
| 09:42 AM | $30.89 | Down $ -0.09 | $31.00 | $30.88 | 8,400 |
| 09:41 AM | $30.98 | Up $0.08 | $31.03 | $30.89 | 9,900 |
| 09:40 AM | $30.90 | Down $ -0.15 | $31.05 | $30.90 | 19,400 |
| 09:39 AM | $31.05 | Down $ -0.07 | $31.16 | $31.03 | 16,400 |
| 09:38 AM | $31.12 | Down $ -0.05 | $31.20 | $31.12 | 9,100 |
| 09:37 AM | $31.17 | Up $0.09 | $31.17 | $31.03 | 7,000 |
| 09:36 AM | $31.08 | Down $ -0.10 | $31.20 | $31.06 | 27,400 |
| 09:35 AM | $31.18 | Up $0.02 | $31.29 | $31.18 | 29,000 |
| 09:34 AM | $31.16 | Down $ -0.04 | $31.21 | $31.15 | 6,400 |
| 09:33 AM | $31.20 | Down $ -0.20 | $31.40 | $31.20 | 11,700 |
| 09:32 AM | $31.40 | Up $0.00 | $31.45 | $31.30 | 12,100 |
| 09:31 AM | $31.40 | Down $ -0.10 | $31.60 | $31.37 | 22,700 |
| 09:30 AM | $31.50 | Up $0.34 | $31.88 | $31.50 | 46,400 |
| Previous close | $31.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $30.52 | $30.65 | $30.80 | $30.50 | 331,600 |
| 23/06/2025 | $31.16 | $31.70 | $31.85 | $30.79 | 764,900 |
| 20/06/2025 | $28.86 | $28.79 | $29.15 | $28.62 | 300,400 |
| 19/06/2025 | $28.60 | $28.55 | $28.60 | $28.50 | 38,900 |
| 18/06/2025 | $28.80 | $29.20 | $29.22 | $28.65 | 517,000 |
| 17/06/2025 | $28.31 | $28.53 | $28.78 | $28.18 | 421,000 |
| 16/06/2025 | $29.44 | $29.59 | $29.67 | $29.29 | 275,100 |
| 13/06/2025 | $29.11 | $28.66 | $29.78 | $28.60 | 815,400 |
| 12/06/2025 | $28.60 | $29.27 | $29.75 | $28.40 | 483,100 |
| 11/06/2025 | $29.25 | $29.54 | $29.67 | $28.92 | 622,600 |
| 10/06/2025 | $29.19 | $28.53 | $29.34 | $28.27 | 888,100 |
| 09/06/2025 | $27.61 | $26.43 | $27.73 | $26.34 | 688,200 |
| 06/06/2025 | $26.45 | $26.90 | $27.10 | $26.29 | 669,000 |
| 05/06/2025 | $25.55 | $28.87 | $28.87 | $24.50 | 2,782,600 |
| 04/06/2025 | $29.80 | $29.94 | $30.06 | $29.68 | 281,700 |
| 03/06/2025 | $30.88 | $31.39 | $31.82 | $30.75 | 408,600 |
| 02/06/2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30/05/2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29/05/2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28/05/2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
| 27/05/2025 | $32.48 | $31.98 | $32.58 | $31.98 | 375,200 |
| 26/05/2025 | $30.99 | $30.88 | $31.08 | $30.80 | 81,700 |
| 23/05/2025 | $30.41 | $30.30 | $30.74 | $30.14 | 322,100 |
| 22/05/2025 | $30.52 | $30.80 | $31.10 | $30.52 | 381,500 |
| 21/05/2025 | $29.97 | $30.95 | $31.10 | $29.77 | 585,700 |
| 20/05/2025 | $30.81 | $31.29 | $31.78 | $30.63 | 539,900 |
| 16/05/2025 | $31.31 | $31.13 | $31.35 | $31.03 | 384,700 |
| 15/05/2025 | $30.70 | $30.50 | $31.00 | $30.42 | 342,400 |
| 14/05/2025 | $31.14 | $31.03 | $31.35 | $30.76 | 406,900 |
| 13/05/2025 | $29.91 | $28.89 | $30.23 | $28.75 | 864,600 |
Graphs are not available, please refer to the detailed table