Find a quote
TESLA CDR (CAD HEDGED)
27.55 Up 0.49 (1.78 %)
Delayed : 2025/08/05 17:40:00
- Previous close $27.06
- Opening $27.57
- Today High $27.82
- Today Low $27.27
- Price Bid $27.50
- Price Ask $27.50
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 1
- Volume 357,995
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.55 | Up $0.00 | $27.61 | $27.55 | 6,800 |
| 03:58 PM | $27.55 | Down $ -0.02 | $27.57 | $27.55 | 1,300 |
| 03:57 PM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 100 |
| 03:56 PM | $27.58 | Down $ -0.03 | $27.60 | $27.58 | 1,700 |
| 03:55 PM | $27.61 | Up $0.02 | $27.61 | $27.59 | 4,100 |
| 03:54 PM | $27.59 | Down $ -0.02 | $27.60 | $27.59 | 4,600 |
| 03:53 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 3,300 |
| 03:52 PM | $27.61 | Down $ -0.03 | $27.61 | $27.61 | 600 |
| 03:50 PM | $27.64 | Up $0.00 | $27.64 | $27.62 | 1,300 |
| 03:50 PM | $27.64 | Up $0.00 | $27.64 | $27.62 | 0 |
| 03:49 PM | $27.64 | Up $0.02 | $27.64 | $27.64 | 800 |
| 03:48 PM | $27.62 | Up $0.01 | $27.62 | $27.62 | 100 |
| 03:47 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 300 |
| 03:46 PM | $27.60 | Up $0.01 | $27.60 | $27.60 | 500 |
| 03:45 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 400 |
| 03:43 PM | $27.59 | Up $0.02 | $27.59 | $27.59 | 400 |
| 03:43 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 0 |
| 03:40 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 400 |
| 03:40 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 03:40 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 03:39 PM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 100 |
| 03:36 PM | $27.58 | Down $ -0.02 | $27.58 | $27.58 | 100 |
| 03:36 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 03:36 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 03:35 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 300 |
| 03:31 PM | $27.60 | Down $ -0.02 | $27.60 | $27.60 | 100 |
| 03:31 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:31 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:31 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:30 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 300 |
| 03:29 PM | $27.62 | Up $0.01 | $27.62 | $27.62 | 2,600 |
| 03:26 PM | $27.61 | Down $ -0.01 | $27.61 | $27.61 | 200 |
| 03:26 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:26 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:25 PM | $27.62 | Down $ -0.05 | $27.66 | $27.62 | 2,100 |
| 03:24 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 200 |
| 03:23 PM | $27.67 | Down $ -0.01 | $27.67 | $27.67 | 1,000 |
| 03:22 PM | $27.68 | Up $0.01 | $27.68 | $27.68 | 300 |
| 03:21 PM | $27.67 | Up $0.01 | $27.67 | $27.67 | 800 |
| 03:19 PM | $27.66 | Down $ -0.01 | $27.66 | $27.66 | 300 |
| 03:19 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 03:16 PM | $27.67 | Down $ -0.02 | $27.68 | $27.67 | 1,600 |
| 03:16 PM | $27.67 | Up $0.00 | $27.68 | $27.67 | 0 |
| 03:16 PM | $27.67 | Up $0.00 | $27.68 | $27.67 | 0 |
| 03:14 PM | $27.69 | Up $0.02 | $27.69 | $27.69 | 300 |
| 03:14 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:12 PM | $27.67 | Up $0.03 | $27.67 | $27.67 | 500 |
| 03:12 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 03:10 PM | $27.64 | Up $0.04 | $27.65 | $27.64 | 500 |
| 03:10 PM | $27.64 | Up $0.00 | $27.65 | $27.64 | 0 |
| 03:07 PM | $27.60 | Down $ -0.02 | $27.60 | $27.60 | 300 |
| 03:07 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:07 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:06 PM | $27.62 | Up $0.01 | $27.62 | $27.62 | 100 |
| 03:05 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 300 |
| 03:02 PM | $27.60 | Up $0.03 | $27.63 | $27.60 | 600 |
| 03:02 PM | $27.60 | Up $0.00 | $27.63 | $27.60 | 0 |
| 03:02 PM | $27.60 | Up $0.00 | $27.63 | $27.60 | 0 |
| 02:55 PM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 200 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:55 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 02:52 PM | $27.58 | Down $ -0.01 | $27.59 | $27.58 | 400 |
| 02:52 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 02:52 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 02:51 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 100 |
| 02:50 PM | $27.59 | Down $ -0.03 | $27.61 | $27.59 | 1,500 |
| 02:49 PM | $27.62 | Up $0.03 | $27.62 | $27.62 | 500 |
| 02:48 PM | $27.59 | Up $0.02 | $27.59 | $27.57 | 1,000 |
| 02:47 PM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 300 |
| 02:46 PM | $27.58 | Down $ -0.02 | $27.58 | $27.58 | 100 |
| 02:45 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 300 |
| 02:44 PM | $27.60 | Down $ -0.02 | $27.60 | $27.60 | 500 |
| 02:43 PM | $27.62 | Down $ -0.03 | $27.62 | $27.62 | 300 |
| 02:32 PM | $27.65 | Up $0.05 | $27.65 | $27.65 | 300 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:31 PM | $27.60 | Up $0.05 | $27.60 | $27.60 | 300 |
| 02:30 PM | $27.55 | Down $ -0.03 | $27.58 | $27.55 | 800 |
| 02:25 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 1,500 |
| 02:25 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 02:25 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 02:25 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 02:25 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 02:21 PM | $27.58 | Down $ -0.01 | $27.58 | $27.58 | 200 |
| 02:21 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 02:21 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 02:21 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 02:20 PM | $27.59 | Down $ -0.03 | $27.59 | $27.59 | 100 |
| 02:18 PM | $27.62 | Down $ -0.03 | $27.62 | $27.62 | 300 |
| 02:18 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 0 |
| 02:16 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 500 |
| 02:16 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:15 PM | $27.65 | Down $ -0.07 | $27.65 | $27.64 | 1,400 |
| 02:14 PM | $27.72 | Up $0.02 | $27.72 | $27.72 | 100 |
| 02:13 PM | $27.70 | Up $0.01 | $27.70 | $27.70 | 400 |
| 02:12 PM | $27.69 | Down $ -0.01 | $27.72 | $27.69 | 2,400 |
| 02:10 PM | $27.71 | Down $ -0.01 | $27.71 | $27.70 | 800 |
| 02:10 PM | $27.71 | Up $0.00 | $27.71 | $27.70 | 0 |
| 02:09 PM | $27.71 | Up $0.03 | $27.71 | $27.69 | 2,400 |
| 02:08 PM | $27.68 | Up $0.09 | $27.68 | $27.67 | 400 |
| 02:07 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 500 |
| 02:02 PM | $27.59 | Down $ -0.06 | $27.59 | $27.58 | 1,000 |
| 02:02 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 0 |
| 02:02 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 0 |
| 02:02 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 0 |
| 02:02 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 6,400 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 0 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 0 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 0 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 0 |
| 01:56 PM | $27.65 | Up $0.00 | $27.65 | $27.64 | 0 |
| 01:55 PM | $27.65 | Down $ -0.02 | $27.65 | $27.65 | 300 |
| 01:52 PM | $27.67 | Up $0.04 | $27.67 | $27.67 | 100 |
| 01:52 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 01:52 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 01:50 PM | $27.63 | Down $ -0.03 | $27.63 | $27.63 | 100 |
| 01:50 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 01:49 PM | $27.66 | Up $0.01 | $27.66 | $27.66 | 100 |
| 01:48 PM | $27.65 | Up $0.05 | $27.65 | $27.64 | 600 |
| 01:47 PM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 1,000 |
| 01:46 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 100 |
| 01:45 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 300 |
| 01:44 PM | $27.60 | Down $ -0.03 | $27.60 | $27.60 | 100 |
| 01:43 PM | $27.63 | Down $ -0.01 | $27.63 | $27.63 | 600 |
| 01:42 PM | $27.64 | Up $0.02 | $27.64 | $27.64 | 500 |
| 01:40 PM | $27.62 | Down $ -0.01 | $27.62 | $27.62 | 500 |
| 01:40 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 0 |
| 01:39 PM | $27.63 | Up $0.03 | $27.63 | $27.63 | 1,800 |
| 01:38 PM | $27.60 | Up $0.05 | $27.60 | $27.59 | 7,500 |
| 01:37 PM | $27.55 | Down $ -0.04 | $27.55 | $27.55 | 100 |
| 01:33 PM | $27.59 | Up $0.05 | $27.59 | $27.57 | 1,600 |
| 01:33 PM | $27.59 | Up $0.00 | $27.59 | $27.57 | 0 |
| 01:33 PM | $27.59 | Up $0.00 | $27.59 | $27.57 | 0 |
| 01:33 PM | $27.59 | Up $0.00 | $27.59 | $27.57 | 0 |
| 01:32 PM | $27.54 | Up $0.04 | $27.54 | $27.54 | 1,000 |
| 01:30 PM | $27.50 | Up $0.02 | $27.50 | $27.49 | 1,800 |
| 01:30 PM | $27.50 | Up $0.00 | $27.50 | $27.49 | 0 |
| 01:28 PM | $27.48 | Up $0.03 | $27.48 | $27.47 | 400 |
| 01:28 PM | $27.48 | Up $0.00 | $27.48 | $27.47 | 0 |
| 01:27 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 100 |
| 01:26 PM | $27.45 | Up $0.01 | $27.45 | $27.45 | 300 |
| 01:25 PM | $27.44 | Up $0.04 | $27.44 | $27.44 | 1,000 |
| 01:18 PM | $27.40 | Up $0.02 | $27.40 | $27.40 | 100 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:16 PM | $27.38 | Down $ -0.02 | $27.38 | $27.38 | 100 |
| 01:16 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 01:15 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 200 |
| 01:12 PM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 100 |
| 01:12 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:12 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:09 PM | $27.41 | Down $ -0.02 | $27.41 | $27.41 | 100 |
| 01:09 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 01:09 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 01:08 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 100 |
| 01:07 PM | $27.43 | Up $0.05 | $27.43 | $27.43 | 1,000 |
| 01:03 PM | $27.38 | Up $0.05 | $27.38 | $27.38 | 100 |
| 01:03 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 01:03 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 01:03 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 12:59 PM | $27.33 | Down $ -0.02 | $27.33 | $27.33 | 100 |
| 12:59 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 12:59 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 12:59 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 12:57 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 200 |
| 12:57 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:56 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 1,000 |
| 12:51 PM | $27.35 | Up $0.03 | $27.35 | $27.35 | 300 |
| 12:51 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:51 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:51 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:51 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:49 PM | $27.32 | Down $ -0.02 | $27.32 | $27.32 | 100 |
| 12:49 PM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 12:46 PM | $27.34 | Down $ -0.06 | $27.34 | $27.34 | 1,000 |
| 12:46 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 12:46 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 12:41 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 200 |
| 12:41 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:41 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:41 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:41 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:40 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,800 |
| 12:37 PM | $27.40 | Up $0.01 | $27.40 | $27.40 | 800 |
| 12:37 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:37 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:35 PM | $27.39 | Down $ -0.05 | $27.39 | $27.39 | 500 |
| 12:35 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:33 PM | $27.44 | Up $0.01 | $27.44 | $27.44 | 900 |
| 12:33 PM | $27.44 | Up $0.00 | $27.44 | $27.44 | 0 |
| 12:32 PM | $27.43 | Down $ -0.02 | $27.43 | $27.43 | 800 |
| 12:30 PM | $27.45 | Up $0.05 | $27.46 | $27.44 | 2,800 |
| 12:30 PM | $27.45 | Up $0.00 | $27.46 | $27.44 | 0 |
| 12:27 PM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 800 |
| 12:27 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:27 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:26 PM | $27.41 | Up $0.04 | $27.41 | $27.41 | 400 |
| 12:24 PM | $27.37 | Down $ -0.05 | $27.39 | $27.37 | 2,600 |
| 12:24 PM | $27.37 | Up $0.00 | $27.39 | $27.37 | 0 |
| 12:22 PM | $27.42 | Up $0.03 | $27.42 | $27.42 | 800 |
| 12:22 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 12:18 PM | $27.39 | Down $ -0.01 | $27.39 | $27.39 | 1,500 |
| 12:18 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:18 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:18 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:16 PM | $27.40 | Up $0.01 | $27.40 | $27.40 | 200 |
| 12:16 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:14 PM | $27.39 | Down $ -0.05 | $27.39 | $27.39 | 100 |
| 12:14 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:12 PM | $27.44 | Down $ -0.04 | $27.45 | $27.44 | 1,100 |
| 12:12 PM | $27.44 | Up $0.00 | $27.45 | $27.44 | 0 |
| 12:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 1,300 |
| 12:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 12:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 12:08 PM | $27.48 | Up $0.01 | $27.48 | $27.47 | 2,000 |
| 12:07 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 400 |
| 12:06 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 400 |
| 12:05 PM | $27.47 | Up $0.05 | $27.47 | $27.46 | 200 |
| 12:04 PM | $27.42 | Up $0.02 | $27.42 | $27.42 | 1,000 |
| 12:03 PM | $27.40 | Down $ -0.03 | $27.40 | $27.40 | 2,000 |
| 12:01 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 100 |
| 12:01 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 12:00 PM | $27.43 | Up $0.06 | $27.43 | $27.43 | 2,000 |
| 11:53 AM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 1,000 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:53 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:50 AM | $27.38 | Down $ -0.07 | $27.38 | $27.38 | 1,000 |
| 11:50 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 11:50 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 11:48 AM | $27.45 | Up $0.06 | $27.45 | $27.43 | 1,700 |
| 11:48 AM | $27.45 | Up $0.00 | $27.45 | $27.43 | 0 |
| 11:44 AM | $27.39 | Down $ -0.02 | $27.39 | $27.39 | 100 |
| 11:44 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:44 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:44 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:39 AM | $27.41 | Up $0.04 | $27.41 | $27.41 | 800 |
| 11:39 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:39 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:39 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:39 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:37 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 100 |
| 11:37 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:35 AM | $27.37 | Down $ -0.03 | $27.37 | $27.37 | 300 |
| 11:35 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:33 AM | $27.40 | Up $0.03 | $27.40 | $27.40 | 500 |
| 11:33 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 11:30 AM | $27.37 | Down $ -0.03 | $27.37 | $27.37 | 1,000 |
| 11:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:30 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:27 AM | $27.40 | Up $0.03 | $27.40 | $27.40 | 1,000 |
| 11:27 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 11:27 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 11:26 AM | $27.37 | Down $ -0.05 | $27.37 | $27.37 | 100 |
| 11:23 AM | $27.42 | Down $ -0.03 | $27.42 | $27.42 | 200 |
| 11:23 AM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 11:23 AM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 11:21 AM | $27.45 | Down $ -0.03 | $27.45 | $27.45 | 300 |
| 11:21 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:19 AM | $27.48 | Up $0.03 | $27.48 | $27.47 | 2,000 |
| 11:19 AM | $27.48 | Up $0.00 | $27.48 | $27.47 | 0 |
| 11:17 AM | $27.45 | Down $ -0.02 | $27.45 | $27.45 | 400 |
| 11:17 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:16 AM | $27.47 | Up $0.04 | $27.47 | $27.45 | 2,400 |
| 11:14 AM | $27.43 | Up $0.03 | $27.43 | $27.43 | 800 |
| 11:14 AM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 11:12 AM | $27.40 | Up $0.04 | $27.40 | $27.40 | 300 |
| 11:12 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 11:10 AM | $27.36 | Down $ -0.09 | $27.39 | $27.36 | 1,600 |
| 11:10 AM | $27.36 | Up $0.00 | $27.39 | $27.36 | 0 |
| 11:09 AM | $27.45 | Up $0.02 | $27.45 | $27.44 | 2,600 |
| 11:08 AM | $27.43 | Up $0.03 | $27.43 | $27.43 | 400 |
| 11:06 AM | $27.40 | Up $0.01 | $27.40 | $27.40 | 100 |
| 11:06 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 11:05 AM | $27.39 | Down $ -0.03 | $27.39 | $27.38 | 400 |
| 11:03 AM | $27.42 | Up $0.04 | $27.44 | $27.42 | 3,000 |
| 11:03 AM | $27.42 | Up $0.00 | $27.44 | $27.42 | 0 |
| 11:02 AM | $27.38 | Up $0.05 | $27.38 | $27.38 | 1,000 |
| 11:01 AM | $27.33 | Down $ -0.02 | $27.34 | $27.33 | 2,400 |
| 11:00 AM | $27.35 | Down $ -0.05 | $27.35 | $27.35 | 500 |
| 10:59 AM | $27.40 | Up $0.06 | $27.40 | $27.40 | 400 |
| 10:56 AM | $27.34 | Up $0.02 | $27.34 | $27.28 | 4,800 |
| 10:56 AM | $27.34 | Up $0.00 | $27.34 | $27.28 | 0 |
| 10:56 AM | $27.34 | Up $0.00 | $27.34 | $27.28 | 0 |
| 10:54 AM | $27.32 | Down $ -0.02 | $27.34 | $27.32 | 1,500 |
| 10:54 AM | $27.32 | Up $0.00 | $27.34 | $27.32 | 0 |
| 10:53 AM | $27.34 | Up $0.01 | $27.36 | $27.34 | 1,700 |
| 10:52 AM | $27.33 | Down $ -0.02 | $27.33 | $27.33 | 2,800 |
| 10:51 AM | $27.35 | Up $0.05 | $27.35 | $27.34 | 1,500 |
| 10:49 AM | $27.30 | Up $0.02 | $27.30 | $27.30 | 400 |
| 10:49 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 0 |
| 10:48 AM | $27.28 | Down $ -0.03 | $27.30 | $27.27 | 2,400 |
| 10:47 AM | $27.31 | Up $0.02 | $27.31 | $27.28 | 2,300 |
| 10:46 AM | $27.29 | Down $ -0.01 | $27.32 | $27.29 | 2,300 |
| 10:45 AM | $27.30 | Down $ -0.05 | $27.31 | $27.30 | 2,100 |
| 10:44 AM | $27.35 | Up $0.00 | $27.35 | $27.32 | 5,700 |
| 10:43 AM | $27.35 | Down $ -0.05 | $27.35 | $27.35 | 100 |
| 10:42 AM | $27.40 | Down $ -0.03 | $27.40 | $27.40 | 2,100 |
| 10:41 AM | $27.43 | Down $ -0.04 | $27.45 | $27.43 | 4,200 |
| 10:40 AM | $27.47 | Down $ -0.01 | $27.50 | $27.47 | 700 |
| 10:38 AM | $27.48 | Up $0.01 | $27.48 | $27.45 | 2,400 |
| 10:38 AM | $27.48 | Up $0.00 | $27.48 | $27.45 | 0 |
| 10:37 AM | $27.47 | Up $0.04 | $27.47 | $27.47 | 1,000 |
| 10:36 AM | $27.43 | Down $ -0.04 | $27.43 | $27.41 | 1,800 |
| 10:35 AM | $27.47 | Up $0.03 | $27.47 | $27.46 | 1,700 |
| 10:34 AM | $27.44 | Down $ -0.01 | $27.46 | $27.42 | 6,600 |
| 10:33 AM | $27.45 | Up $0.00 | $27.46 | $27.43 | 12,900 |
| 10:32 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 300 |
| 10:31 AM | $27.45 | Down $ -0.03 | $27.47 | $27.45 | 1,300 |
| 10:30 AM | $27.48 | Up $0.03 | $27.48 | $27.47 | 1,500 |
| 10:29 AM | $27.45 | Up $0.03 | $27.45 | $27.45 | 200 |
| 10:28 AM | $27.42 | Up $0.02 | $27.42 | $27.42 | 400 |
| 10:26 AM | $27.40 | Down $ -0.07 | $27.45 | $27.40 | 1,800 |
| 10:26 AM | $27.40 | Up $0.00 | $27.45 | $27.40 | 0 |
| 10:25 AM | $27.47 | Up $0.00 | $27.47 | $27.45 | 1,500 |
| 10:24 AM | $27.47 | Up $0.05 | $27.47 | $27.47 | 600 |
| 10:22 AM | $27.42 | Up $0.00 | $27.42 | $27.41 | 2,000 |
| 10:22 AM | $27.42 | Up $0.00 | $27.42 | $27.41 | 0 |
| 10:21 AM | $27.42 | Down $ -0.02 | $27.45 | $27.42 | 1,200 |
| 10:20 AM | $27.44 | Down $ -0.01 | $27.44 | $27.44 | 900 |
| 10:19 AM | $27.45 | Up $0.01 | $27.45 | $27.44 | 700 |
| 10:18 AM | $27.44 | Down $ -0.09 | $27.51 | $27.44 | 2,400 |
| 10:17 AM | $27.53 | Down $ -0.02 | $27.57 | $27.53 | 9,900 |
| 10:16 AM | $27.55 | Up $0.05 | $27.55 | $27.51 | 1,400 |
| 10:15 AM | $27.50 | Up $0.02 | $27.50 | $27.50 | 1,400 |
| 10:14 AM | $27.48 | Down $ -0.02 | $27.48 | $27.46 | 6,500 |
| 10:13 AM | $27.50 | Down $ -0.04 | $27.50 | $27.50 | 500 |
| 10:12 AM | $27.54 | Down $ -0.05 | $27.55 | $27.54 | 1,400 |
| 10:11 AM | $27.59 | Down $ -0.03 | $27.60 | $27.59 | 700 |
| 10:10 AM | $27.62 | Down $ -0.01 | $27.62 | $27.62 | 900 |
| 10:09 AM | $27.63 | Down $ -0.07 | $27.63 | $27.63 | 200 |
| 10:08 AM | $27.70 | Up $0.11 | $27.70 | $27.70 | 1,700 |
| 10:06 AM | $27.59 | Down $ -0.03 | $27.60 | $27.59 | 1,900 |
| 10:06 AM | $27.59 | Up $0.00 | $27.60 | $27.59 | 0 |
| 10:05 AM | $27.62 | Up $0.00 | $27.64 | $27.62 | 1,100 |
| 10:03 AM | $27.62 | Down $ -0.04 | $27.62 | $27.62 | 700 |
| 10:03 AM | $27.62 | Up $0.00 | $27.62 | $27.62 | 0 |
| 10:02 AM | $27.66 | Up $0.01 | $27.66 | $27.66 | 200 |
| 10:01 AM | $27.65 | Down $ -0.09 | $27.73 | $27.65 | 2,300 |
| 10:00 AM | $27.74 | Down $ -0.04 | $27.77 | $27.69 | 16,400 |
| 09:59 AM | $27.78 | Up $0.05 | $27.78 | $27.76 | 1,500 |
| 09:58 AM | $27.73 | Up $0.02 | $27.73 | $27.70 | 3,600 |
| 09:57 AM | $27.71 | Down $ -0.01 | $27.71 | $27.69 | 3,000 |
| 09:56 AM | $27.72 | Down $ -0.09 | $27.75 | $27.72 | 900 |
| 09:55 AM | $27.81 | Up $0.01 | $27.82 | $27.81 | 800 |
| 09:54 AM | $27.80 | Up $0.05 | $27.80 | $27.75 | 4,200 |
| 09:53 AM | $27.75 | Up $0.05 | $27.75 | $27.73 | 900 |
| 09:52 AM | $27.70 | Up $0.10 | $27.70 | $27.63 | 5,900 |
| 09:51 AM | $27.60 | Up $0.03 | $27.60 | $27.60 | 1,100 |
| 09:50 AM | $27.57 | Up $0.03 | $27.57 | $27.57 | 1,000 |
| 09:49 AM | $27.54 | Down $ -0.10 | $27.62 | $27.54 | 1,400 |
| 09:48 AM | $27.64 | Up $0.03 | $27.64 | $27.64 | 1,800 |
| 09:47 AM | $27.61 | Up $0.01 | $27.63 | $27.60 | 8,900 |
| 09:46 AM | $27.60 | Up $0.05 | $27.60 | $27.59 | 400 |
| 09:45 AM | $27.55 | Up $0.00 | $27.57 | $27.55 | 5,500 |
| 09:44 AM | $27.55 | Up $0.01 | $27.55 | $27.51 | 400 |
| 09:43 AM | $27.54 | Up $0.02 | $27.54 | $27.54 | 100 |
| 09:42 AM | $27.52 | Down $ -0.01 | $27.52 | $27.52 | 100 |
| 09:41 AM | $27.53 | Up $0.03 | $27.53 | $27.50 | 300 |
| 09:40 AM | $27.50 | Up $0.05 | $27.50 | $27.46 | 2,600 |
| 09:39 AM | $27.45 | Down $ -0.03 | $27.48 | $27.43 | 4,200 |
| 09:38 AM | $27.48 | Up $0.06 | $27.48 | $27.44 | 2,900 |
| 09:37 AM | $27.42 | Down $ -0.01 | $27.42 | $27.39 | 1,700 |
| 09:36 AM | $27.43 | Up $0.07 | $27.43 | $27.38 | 2,900 |
| 09:35 AM | $27.36 | Up $0.07 | $27.36 | $27.31 | 2,500 |
| 09:34 AM | $27.29 | Down $ -0.07 | $27.29 | $27.29 | 800 |
| 09:33 AM | $27.36 | Up $0.00 | $27.36 | $27.36 | 800 |
| 09:32 AM | $27.36 | Down $ -0.03 | $27.38 | $27.36 | 1,100 |
| 09:31 AM | $27.39 | Down $ -0.03 | $27.44 | $27.38 | 6,100 |
| 09:30 AM | $27.42 | Up $0.36 | $27.63 | $27.41 | 18,200 |
| Previous close | $27.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/08/2025 | $27.55 | $27.43 | $27.72 | $27.32 | 113,400 |
| 01/08/2025 | $27.06 | $27.47 | $27.58 | $26.88 | 267,700 |
| 31/07/2025 | $27.57 | $27.90 | $28.02 | $27.32 | 392,900 |
| 30/07/2025 | $28.50 | $28.46 | $28.50 | $27.84 | 452,600 |
| 29/07/2025 | $28.66 | $28.57 | $28.90 | $28.55 | 204,300 |
| 28/07/2025 | $29.06 | $29.30 | $29.47 | $29.03 | 321,700 |
| 25/07/2025 | $28.20 | $28.52 | $28.87 | $27.91 | 594,500 |
| 24/07/2025 | $27.28 | $27.03 | $27.44 | $26.82 | 696,400 |
| 23/07/2025 | $29.66 | $29.76 | $29.93 | $29.33 | 416,200 |
| 22/07/2025 | $29.62 | $29.57 | $29.90 | $29.43 | 337,100 |
| 21/07/2025 | $29.34 | $29.30 | $29.52 | $29.19 | 264,200 |
| 18/07/2025 | $29.42 | $29.34 | $29.52 | $29.00 | 320,500 |
| 17/07/2025 | $28.52 | $28.72 | $28.74 | $28.34 | 228,700 |
| 16/07/2025 | $28.71 | $28.50 | $28.87 | $28.45 | 429,500 |
| 15/07/2025 | $27.78 | $28.07 | $28.18 | $27.74 | 214,000 |
| 14/07/2025 | $28.31 | $28.10 | $28.33 | $27.96 | 212,300 |
| 11/07/2025 | $28.00 | $27.60 | $28.02 | $27.55 | 319,100 |
| 10/07/2025 | $27.70 | $27.16 | $27.70 | $26.94 | 476,700 |
| 09/07/2025 | $26.46 | $26.37 | $26.60 | $26.28 | 183,000 |
| 08/07/2025 | $26.61 | $26.98 | $27.12 | $26.31 | 386,400 |
| 07/07/2025 | $26.31 | $26.28 | $26.41 | $26.02 | 407,600 |
| 04/07/2025 | $27.67 | $27.70 | $27.79 | $27.57 | 77,800 |
| 03/07/2025 | $28.04 | $28.44 | $28.45 | $27.93 | 122,000 |
| 02/07/2025 | $28.22 | $28.03 | $28.27 | $27.90 | 242,000 |
| 30/06/2025 | $28.45 | $28.70 | $28.86 | $28.34 | 299,500 |
| 27/06/2025 | $28.98 | $29.09 | $29.16 | $28.41 | 500,000 |
| 26/06/2025 | $29.20 | $29.37 | $29.47 | $29.07 | 389,200 |
| 25/06/2025 | $29.29 | $29.19 | $29.37 | $28.87 | 474,600 |
| 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 |
Graphs are not available, please refer to the detailed table