Find a quote
TESLA CDR (CAD HEDGED)
38.95 Up 1.27 (3.26 %)
Delayed : 2025/09/26 14:51:53
- Previous close $37.68
- Opening $38.04
- Today High $39.11
- Today Low $37.43
- Price Bid $38.89
- Price Ask $38.89
- 52 Weeks High $39.52
- 52 Weeks Low $19.25
- Size Bid 45
- Size Ask 17
- Volume 714,981
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:50 PM | $38.95 | Down $ -0.03 | $38.95 | $38.95 | 2,200 |
| 02:48 PM | $38.98 | Up $0.03 | $38.98 | $38.95 | 800 |
| 02:48 PM | $38.98 | Up $0.00 | $38.98 | $38.95 | 0 |
| 02:47 PM | $38.95 | Up $0.07 | $38.95 | $38.89 | 6,900 |
| 02:46 PM | $38.88 | Down $ -0.05 | $38.92 | $38.88 | 5,800 |
| 02:45 PM | $38.93 | Down $ -0.09 | $39.02 | $38.93 | 7,400 |
| 02:44 PM | $39.02 | Down $ -0.01 | $39.05 | $39.02 | 500 |
| 02:43 PM | $39.03 | Down $ -0.02 | $39.03 | $39.01 | 1,100 |
| 02:42 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 1,100 |
| 02:41 PM | $39.04 | Up $0.01 | $39.04 | $39.02 | 1,700 |
| 02:40 PM | $39.03 | Down $ -0.01 | $39.03 | $39.03 | 100 |
| 02:39 PM | $39.04 | Down $ -0.02 | $39.04 | $39.04 | 200 |
| 02:38 PM | $39.06 | Up $0.03 | $39.10 | $39.06 | 1,200 |
| 02:36 PM | $39.03 | Down $ -0.01 | $39.05 | $39.03 | 1,100 |
| 02:36 PM | $39.03 | Up $0.00 | $39.05 | $39.03 | 0 |
| 02:35 PM | $39.04 | Up $0.01 | $39.04 | $39.00 | 3,500 |
| 02:34 PM | $39.03 | Down $ -0.03 | $39.06 | $39.03 | 1,100 |
| 02:33 PM | $39.06 | Down $ -0.01 | $39.06 | $39.05 | 1,000 |
| 02:32 PM | $39.07 | Down $ -0.04 | $39.08 | $39.07 | 600 |
| 02:31 PM | $39.11 | Up $0.05 | $39.11 | $39.09 | 10,900 |
| 02:30 PM | $39.06 | Down $ -0.02 | $39.07 | $39.06 | 2,500 |
| 02:29 PM | $39.08 | Up $0.05 | $39.08 | $39.05 | 5,300 |
| 02:28 PM | $39.03 | Down $ -0.01 | $39.03 | $39.01 | 13,100 |
| 02:27 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 100 |
| 02:26 PM | $39.05 | Up $0.05 | $39.05 | $39.03 | 200 |
| 02:25 PM | $39.00 | Up $0.02 | $39.02 | $38.99 | 13,900 |
| 02:24 PM | $38.98 | Up $0.02 | $38.99 | $38.96 | 7,400 |
| 02:23 PM | $38.96 | Up $0.00 | $38.96 | $38.96 | 1,200 |
| 02:22 PM | $38.96 | Up $0.00 | $38.96 | $38.96 | 200 |
| 02:21 PM | $38.96 | Up $0.02 | $38.96 | $38.96 | 500 |
| 02:19 PM | $38.94 | Down $ -0.03 | $38.94 | $38.94 | 100 |
| 02:19 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 02:18 PM | $38.97 | Up $0.01 | $38.97 | $38.96 | 200 |
| 02:17 PM | $38.96 | Up $0.01 | $38.97 | $38.96 | 200 |
| 02:16 PM | $38.95 | Up $0.01 | $38.95 | $38.93 | 2,400 |
| 02:15 PM | $38.94 | Up $0.09 | $38.94 | $38.88 | 2,900 |
| 02:14 PM | $38.85 | Up $0.01 | $38.85 | $38.85 | 900 |
| 02:13 PM | $38.84 | Down $ -0.01 | $38.85 | $38.84 | 4,300 |
| 02:12 PM | $38.85 | Up $0.06 | $38.85 | $38.80 | 4,700 |
| 02:11 PM | $38.79 | Up $0.01 | $38.79 | $38.79 | 2,000 |
| 02:09 PM | $38.78 | Up $0.01 | $38.78 | $38.78 | 100 |
| 02:09 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:08 PM | $38.77 | Down $ -0.01 | $38.77 | $38.77 | 100 |
| 02:07 PM | $38.78 | Up $0.02 | $38.78 | $38.78 | 1,100 |
| 02:06 PM | $38.76 | Down $ -0.06 | $38.78 | $38.76 | 2,200 |
| 02:05 PM | $38.82 | Up $0.00 | $38.83 | $38.82 | 1,900 |
| 02:04 PM | $38.82 | Up $0.01 | $38.83 | $38.81 | 3,700 |
| 02:03 PM | $38.81 | Down $ -0.04 | $38.85 | $38.81 | 6,600 |
| 02:02 PM | $38.85 | Down $ -0.04 | $38.87 | $38.85 | 1,400 |
| 02:01 PM | $38.89 | Up $0.12 | $38.89 | $38.79 | 12,500 |
| 02:00 PM | $38.77 | Up $0.04 | $38.77 | $38.72 | 4,700 |
| 01:59 PM | $38.73 | Up $0.03 | $38.74 | $38.73 | 800 |
| 01:58 PM | $38.70 | Up $0.00 | $38.71 | $38.70 | 4,100 |
| 01:57 PM | $38.70 | Up $0.12 | $38.70 | $38.60 | 21,800 |
| 01:56 PM | $38.58 | Up $0.03 | $38.58 | $38.55 | 1,000 |
| 01:55 PM | $38.55 | Up $0.01 | $38.55 | $38.55 | 100 |
| 01:54 PM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 3,600 |
| 01:53 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 600 |
| 01:52 PM | $38.55 | Up $0.04 | $38.55 | $38.52 | 1,800 |
| 01:51 PM | $38.51 | Up $0.02 | $38.51 | $38.50 | 4,000 |
| 01:49 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 1,100 |
| 01:49 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 01:48 PM | $38.50 | Up $0.02 | $38.52 | $38.50 | 2,100 |
| 01:46 PM | $38.48 | Down $ -0.04 | $38.51 | $38.48 | 1,500 |
| 01:46 PM | $38.48 | Up $0.00 | $38.51 | $38.48 | 0 |
| 01:44 PM | $38.52 | Down $ -0.02 | $38.52 | $38.52 | 1,000 |
| 01:44 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 01:43 PM | $38.54 | Up $0.02 | $38.54 | $38.53 | 700 |
| 01:42 PM | $38.52 | Down $ -0.01 | $38.52 | $38.52 | 1,200 |
| 01:41 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 500 |
| 01:40 PM | $38.53 | Down $ -0.01 | $38.56 | $38.53 | 2,800 |
| 01:39 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 900 |
| 01:38 PM | $38.54 | Up $0.03 | $38.54 | $38.54 | 5,800 |
| 01:36 PM | $38.51 | Down $ -0.01 | $38.51 | $38.51 | 100 |
| 01:36 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 01:35 PM | $38.52 | Up $0.02 | $38.52 | $38.50 | 200 |
| 01:34 PM | $38.50 | Up $0.01 | $38.50 | $38.50 | 1,700 |
| 01:33 PM | $38.49 | Up $0.01 | $38.49 | $38.49 | 1,000 |
| 01:32 PM | $38.48 | Down $ -0.02 | $38.48 | $38.48 | 100 |
| 01:31 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 2,700 |
| 01:30 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 1,100 |
| 01:29 PM | $38.50 | Up $0.04 | $38.50 | $38.47 | 3,100 |
| 01:28 PM | $38.46 | Up $0.01 | $38.46 | $38.45 | 2,800 |
| 01:27 PM | $38.45 | Up $0.03 | $38.45 | $38.45 | 600 |
| 01:26 PM | $38.42 | Up $0.02 | $38.42 | $38.42 | 200 |
| 01:25 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 3,400 |
| 01:23 PM | $38.40 | Up $0.02 | $38.40 | $38.39 | 200 |
| 01:23 PM | $38.40 | Up $0.00 | $38.40 | $38.39 | 0 |
| 01:22 PM | $38.38 | Up $0.00 | $38.38 | $38.37 | 400 |
| 01:20 PM | $38.38 | Down $ -0.02 | $38.38 | $38.38 | 400 |
| 01:20 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 0 |
| 01:19 PM | $38.40 | Up $0.01 | $38.40 | $38.38 | 2,500 |
| 01:18 PM | $38.39 | Up $0.01 | $38.39 | $38.38 | 2,300 |
| 01:17 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 600 |
| 01:16 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 200 |
| 01:15 PM | $38.38 | Down $ -0.03 | $38.38 | $38.38 | 500 |
| 01:14 PM | $38.41 | Up $0.01 | $38.41 | $38.41 | 100 |
| 01:13 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 6,100 |
| 01:12 PM | $38.40 | Up $0.02 | $38.40 | $38.39 | 4,900 |
| 01:11 PM | $38.38 | Up $0.01 | $38.38 | $38.38 | 100 |
| 01:10 PM | $38.37 | Down $ -0.02 | $38.37 | $38.37 | 1,000 |
| 01:09 PM | $38.39 | Up $0.03 | $38.39 | $38.34 | 4,300 |
| 01:08 PM | $38.36 | Up $0.02 | $38.36 | $38.36 | 300 |
| 01:07 PM | $38.34 | Down $ -0.01 | $38.34 | $38.33 | 3,700 |
| 01:06 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 100 |
| 01:05 PM | $38.35 | Down $ -0.01 | $38.35 | $38.35 | 500 |
| 01:04 PM | $38.36 | Up $0.01 | $38.36 | $38.36 | 1,300 |
| 01:02 PM | $38.35 | Down $ -0.04 | $38.38 | $38.35 | 500 |
| 01:02 PM | $38.35 | Up $0.00 | $38.38 | $38.35 | 0 |
| 01:01 PM | $38.39 | Up $0.01 | $38.39 | $38.39 | 200 |
| 12:58 PM | $38.38 | Up $0.01 | $38.38 | $38.38 | 700 |
| 12:58 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 0 |
| 12:58 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 0 |
| 12:57 PM | $38.37 | Up $0.07 | $38.37 | $38.33 | 9,500 |
| 12:55 PM | $38.30 | Up $0.01 | $38.30 | $38.30 | 100 |
| 12:55 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:54 PM | $38.29 | Down $ -0.01 | $38.29 | $38.29 | 400 |
| 12:53 PM | $38.30 | Down $ -0.02 | $38.30 | $38.30 | 200 |
| 12:52 PM | $38.32 | Up $0.05 | $38.35 | $38.32 | 600 |
| 12:51 PM | $38.27 | Down $ -0.03 | $38.27 | $38.27 | 100 |
| 12:49 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 100 |
| 12:49 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:48 PM | $38.30 | Up $0.02 | $38.30 | $38.26 | 900 |
| 12:47 PM | $38.28 | Down $ -0.02 | $38.30 | $38.28 | 3,100 |
| 12:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 900 |
| 12:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:44 PM | $38.30 | Up $0.00 | $38.33 | $38.30 | 1,800 |
| 12:43 PM | $38.30 | Down $ -0.01 | $38.30 | $38.30 | 200 |
| 12:42 PM | $38.31 | Down $ -0.01 | $38.31 | $38.31 | 300 |
| 12:41 PM | $38.32 | Up $0.01 | $38.32 | $38.32 | 100 |
| 12:40 PM | $38.31 | Up $0.00 | $38.31 | $38.31 | 400 |
| 12:39 PM | $38.31 | Up $0.00 | $38.31 | $38.31 | 1,400 |
| 12:38 PM | $38.31 | Down $ -0.01 | $38.31 | $38.30 | 4,400 |
| 12:37 PM | $38.32 | Up $0.01 | $38.32 | $38.30 | 6,500 |
| 12:36 PM | $38.31 | Up $0.01 | $38.31 | $38.31 | 300 |
| 12:35 PM | $38.30 | Up $0.00 | $38.30 | $38.27 | 11,300 |
| 12:34 PM | $38.30 | Up $0.00 | $38.30 | $38.27 | 6,000 |
| 12:33 PM | $38.30 | Down $ -0.02 | $38.31 | $38.30 | 600 |
| 12:32 PM | $38.32 | Down $ -0.01 | $38.36 | $38.32 | 800 |
| 12:31 PM | $38.33 | Down $ -0.03 | $38.33 | $38.32 | 1,100 |
| 12:30 PM | $38.36 | Up $0.03 | $38.36 | $38.35 | 1,500 |
| 12:29 PM | $38.33 | Up $0.02 | $38.33 | $38.30 | 3,700 |
| 12:28 PM | $38.31 | Up $0.00 | $38.31 | $38.31 | 2,000 |
| 12:27 PM | $38.31 | Down $ -0.02 | $38.31 | $38.31 | 500 |
| 12:26 PM | $38.33 | Up $0.00 | $38.33 | $38.31 | 1,200 |
| 12:25 PM | $38.33 | Up $0.06 | $38.33 | $38.30 | 400 |
| 12:24 PM | $38.27 | Up $0.06 | $38.27 | $38.23 | 5,100 |
| 12:23 PM | $38.21 | Down $ -0.03 | $38.21 | $38.21 | 200 |
| 12:21 PM | $38.24 | Up $0.09 | $38.24 | $38.17 | 7,500 |
| 12:21 PM | $38.24 | Up $0.00 | $38.24 | $38.17 | 0 |
| 12:19 PM | $38.15 | Up $0.06 | $38.15 | $38.13 | 200 |
| 12:19 PM | $38.15 | Up $0.00 | $38.15 | $38.13 | 0 |
| 12:17 PM | $38.09 | Down $ -0.04 | $38.09 | $38.09 | 900 |
| 12:17 PM | $38.09 | Up $0.00 | $38.09 | $38.09 | 0 |
| 12:14 PM | $38.13 | Up $0.04 | $38.13 | $38.13 | 100 |
| 12:14 PM | $38.13 | Up $0.00 | $38.13 | $38.13 | 0 |
| 12:14 PM | $38.13 | Up $0.00 | $38.13 | $38.13 | 0 |
| 12:13 PM | $38.09 | Up $0.01 | $38.09 | $38.09 | 500 |
| 12:12 PM | $38.08 | Up $0.02 | $38.08 | $38.08 | 500 |
| 12:05 PM | $38.06 | Up $0.03 | $38.07 | $38.06 | 1,000 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:05 PM | $38.06 | Up $0.00 | $38.07 | $38.06 | 0 |
| 12:04 PM | $38.03 | Up $0.02 | $38.03 | $38.03 | 200 |
| 12:03 PM | $38.01 | Down $ -0.03 | $38.01 | $38.01 | 300 |
| 12:02 PM | $38.04 | Up $0.02 | $38.04 | $38.04 | 300 |
| 12:01 PM | $38.02 | Up $0.03 | $38.02 | $38.00 | 3,600 |
| 12:00 PM | $37.99 | Down $ -0.10 | $38.08 | $37.99 | 3,800 |
| 11:59 AM | $38.09 | Down $ -0.05 | $38.09 | $38.09 | 100 |
| 11:58 AM | $38.14 | Down $ -0.05 | $38.14 | $38.14 | 300 |
| 11:56 AM | $38.19 | Up $0.03 | $38.19 | $38.19 | 2,000 |
| 11:56 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:55 AM | $38.16 | Up $0.06 | $38.16 | $38.16 | 600 |
| 11:53 AM | $38.10 | Down $ -0.03 | $38.10 | $38.10 | 100 |
| 11:53 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 11:52 AM | $38.13 | Up $0.03 | $38.17 | $38.13 | 1,200 |
| 11:51 AM | $38.10 | Down $ -0.02 | $38.10 | $38.10 | 1,100 |
| 11:50 AM | $38.12 | Down $ -0.03 | $38.12 | $38.12 | 800 |
| 11:48 AM | $38.15 | Up $0.00 | $38.16 | $38.15 | 3,900 |
| 11:48 AM | $38.15 | Up $0.00 | $38.16 | $38.15 | 0 |
| 11:47 AM | $38.15 | Up $0.00 | $38.15 | $38.14 | 200 |
| 11:46 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 500 |
| 11:45 AM | $38.15 | Down $ -0.03 | $38.15 | $38.15 | 200 |
| 11:44 AM | $38.18 | Up $0.04 | $38.18 | $38.15 | 500 |
| 11:43 AM | $38.14 | Up $0.01 | $38.14 | $38.14 | 100 |
| 11:42 AM | $38.14 | Down $ -0.04 | $38.16 | $38.14 | 2,700 |
| 11:41 AM | $38.17 | Down $ -0.02 | $38.17 | $38.17 | 400 |
| 11:40 AM | $38.19 | Up $0.04 | $38.19 | $38.16 | 2,200 |
| 11:39 AM | $38.15 | Down $ -0.06 | $38.16 | $38.15 | 4,100 |
| 11:38 AM | $38.21 | Down $ -0.03 | $38.21 | $38.21 | 600 |
| 11:37 AM | $38.24 | Down $ -0.01 | $38.24 | $38.24 | 500 |
| 11:36 AM | $38.25 | Up $0.09 | $38.25 | $38.18 | 2,900 |
| 11:35 AM | $38.16 | Up $0.03 | $38.16 | $38.16 | 700 |
| 11:33 AM | $38.13 | Down $ -0.02 | $38.13 | $38.13 | 500 |
| 11:33 AM | $38.13 | Up $0.00 | $38.13 | $38.13 | 0 |
| 11:32 AM | $38.15 | Up $0.01 | $38.15 | $38.15 | 100 |
| 11:31 AM | $38.14 | Down $ -0.03 | $38.14 | $38.14 | 300 |
| 11:30 AM | $38.17 | Up $0.02 | $38.17 | $38.17 | 100 |
| 11:29 AM | $38.15 | Down $ -0.03 | $38.15 | $38.14 | 200 |
| 11:28 AM | $38.18 | Up $0.02 | $38.18 | $38.18 | 100 |
| 11:27 AM | $38.16 | Up $0.02 | $38.16 | $38.16 | 500 |
| 11:26 AM | $38.14 | Up $0.03 | $38.15 | $38.14 | 800 |
| 11:25 AM | $38.11 | Up $0.06 | $38.11 | $38.07 | 8,500 |
| 11:24 AM | $38.05 | Up $0.05 | $38.05 | $38.01 | 800 |
| 11:22 AM | $38.00 | Down $ -0.06 | $38.00 | $37.99 | 600 |
| 11:22 AM | $38.00 | Up $0.00 | $38.00 | $37.99 | 0 |
| 11:20 AM | $38.06 | Up $0.01 | $38.06 | $38.06 | 1,200 |
| 11:20 AM | $38.06 | Up $0.00 | $38.06 | $38.06 | 0 |
| 11:19 AM | $38.05 | Up $0.02 | $38.05 | $38.05 | 600 |
| 11:17 AM | $38.03 | Up $0.00 | $38.04 | $38.03 | 600 |
| 11:17 AM | $38.03 | Up $0.00 | $38.04 | $38.03 | 0 |
| 11:16 AM | $38.03 | Up $0.08 | $38.03 | $37.95 | 2,200 |
| 11:15 AM | $37.95 | Down $ -0.05 | $38.02 | $37.95 | 1,900 |
| 11:14 AM | $38.00 | Down $ -0.03 | $38.04 | $38.00 | 400 |
| 11:12 AM | $38.03 | Up $0.05 | $38.03 | $38.03 | 1,600 |
| 11:12 AM | $38.03 | Up $0.00 | $38.03 | $38.03 | 0 |
| 11:11 AM | $37.98 | Down $ -0.05 | $38.03 | $37.98 | 1,100 |
| 11:10 AM | $38.03 | Down $ -0.05 | $38.05 | $38.03 | 700 |
| 11:08 AM | $38.08 | Up $0.04 | $38.08 | $38.04 | 1,500 |
| 11:08 AM | $38.08 | Up $0.00 | $38.08 | $38.04 | 0 |
| 11:07 AM | $38.04 | Up $0.04 | $38.04 | $38.01 | 1,000 |
| 11:06 AM | $38.00 | Up $0.00 | $38.03 | $38.00 | 3,000 |
| 11:05 AM | $38.00 | Down $ -0.01 | $38.01 | $38.00 | 800 |
| 11:04 AM | $38.01 | Down $ -0.01 | $38.04 | $38.00 | 1,100 |
| 11:03 AM | $38.02 | Up $0.00 | $38.02 | $38.00 | 1,000 |
| 11:02 AM | $38.02 | Up $0.12 | $38.02 | $37.96 | 5,900 |
| 11:01 AM | $37.90 | Up $0.00 | $37.90 | $37.85 | 1,000 |
| 11:00 AM | $37.90 | Down $ -0.01 | $37.90 | $37.90 | 100 |
| 10:59 AM | $37.91 | Down $ -0.05 | $37.91 | $37.91 | 100 |
| 10:58 AM | $37.96 | Down $ -0.01 | $37.97 | $37.96 | 900 |
| 10:57 AM | $37.97 | Down $ -0.02 | $37.97 | $37.96 | 1,000 |
| 10:55 AM | $37.99 | Up $0.11 | $37.99 | $37.91 | 3,000 |
| 10:55 AM | $37.99 | Up $0.00 | $37.99 | $37.91 | 0 |
| 10:53 AM | $37.88 | Up $0.01 | $37.91 | $37.87 | 1,400 |
| 10:53 AM | $37.88 | Up $0.00 | $37.91 | $37.87 | 0 |
| 10:52 AM | $37.87 | Up $0.07 | $37.87 | $37.84 | 600 |
| 10:51 AM | $37.80 | Down $ -0.03 | $37.82 | $37.80 | 600 |
| 10:50 AM | $37.83 | Down $ -0.05 | $37.83 | $37.82 | 1,000 |
| 10:49 AM | $37.88 | Up $0.02 | $37.90 | $37.86 | 1,700 |
| 10:48 AM | $37.86 | Up $0.01 | $37.87 | $37.86 | 800 |
| 10:47 AM | $37.85 | Down $ -0.03 | $37.90 | $37.85 | 3,600 |
| 10:46 AM | $37.88 | Up $0.00 | $37.88 | $37.86 | 400 |
| 10:45 AM | $37.88 | Down $ -0.12 | $37.94 | $37.88 | 1,800 |
| 10:43 AM | $38.00 | Up $0.04 | $38.00 | $37.95 | 5,500 |
| 10:43 AM | $38.00 | Up $0.00 | $38.00 | $37.95 | 0 |
| 10:42 AM | $37.96 | Up $0.06 | $37.96 | $37.93 | 900 |
| 10:41 AM | $37.90 | Up $0.00 | $37.90 | $37.90 | 500 |
| 10:40 AM | $37.90 | Up $0.06 | $37.90 | $37.86 | 1,600 |
| 10:39 AM | $37.84 | Down $ -0.04 | $37.85 | $37.83 | 4,800 |
| 10:38 AM | $37.88 | Up $0.04 | $37.88 | $37.87 | 300 |
| 10:37 AM | $37.84 | Up $0.05 | $37.84 | $37.83 | 900 |
| 10:36 AM | $37.79 | Up $0.05 | $37.80 | $37.78 | 2,300 |
| 10:35 AM | $37.74 | Up $0.06 | $37.74 | $37.69 | 2,600 |
| 10:34 AM | $37.68 | Up $0.07 | $37.68 | $37.62 | 1,300 |
| 10:33 AM | $37.61 | Up $0.01 | $37.61 | $37.60 | 1,400 |
| 10:32 AM | $37.60 | Up $0.00 | $37.61 | $37.60 | 200 |
| 10:31 AM | $37.60 | Down $ -0.06 | $37.64 | $37.60 | 1,300 |
| 10:30 AM | $37.66 | Up $0.01 | $37.66 | $37.61 | 1,900 |
| 10:29 AM | $37.65 | Up $0.07 | $37.65 | $37.60 | 1,600 |
| 10:28 AM | $37.58 | Up $0.10 | $37.58 | $37.48 | 3,300 |
| 10:27 AM | $37.48 | Up $0.02 | $37.49 | $37.43 | 8,600 |
| 10:26 AM | $37.46 | Down $ -0.11 | $37.56 | $37.46 | 10,800 |
| 10:25 AM | $37.57 | Down $ -0.02 | $37.57 | $37.57 | 100 |
| 10:24 AM | $37.59 | Down $ -0.05 | $37.60 | $37.59 | 1,600 |
| 10:23 AM | $37.64 | Up $0.04 | $37.64 | $37.64 | 200 |
| 10:22 AM | $37.60 | Down $ -0.08 | $37.70 | $37.60 | 1,300 |
| 10:21 AM | $37.68 | Down $ -0.01 | $37.68 | $37.68 | 600 |
| 10:20 AM | $37.69 | Down $ -0.02 | $37.69 | $37.65 | 3,300 |
| 10:19 AM | $37.71 | Up $0.05 | $37.71 | $37.65 | 1,200 |
| 10:18 AM | $37.66 | Up $0.00 | $37.69 | $37.66 | 2,300 |
| 10:17 AM | $37.66 | Down $ -0.04 | $37.68 | $37.66 | 600 |
| 10:16 AM | $37.70 | Up $0.04 | $37.70 | $37.68 | 900 |
| 10:15 AM | $37.66 | Down $ -0.04 | $37.66 | $37.65 | 1,500 |
| 10:14 AM | $37.70 | Up $0.03 | $37.73 | $37.68 | 2,100 |
| 10:13 AM | $37.67 | Down $ -0.09 | $37.72 | $37.67 | 1,400 |
| 10:12 AM | $37.76 | Up $0.09 | $37.77 | $37.70 | 500 |
| 10:11 AM | $37.67 | Down $ -0.04 | $37.69 | $37.67 | 1,200 |
| 10:10 AM | $37.71 | Down $ -0.08 | $37.81 | $37.71 | 3,800 |
| 10:09 AM | $37.79 | Up $0.03 | $37.80 | $37.74 | 4,600 |
| 10:08 AM | $37.76 | Up $0.13 | $37.79 | $37.70 | 10,100 |
| 10:07 AM | $37.63 | Up $0.04 | $37.63 | $37.54 | 7,200 |
| 10:06 AM | $37.59 | Down $ -0.11 | $37.68 | $37.58 | 3,400 |
| 10:05 AM | $37.70 | Down $ -0.03 | $37.74 | $37.70 | 2,800 |
| 10:04 AM | $37.73 | Down $ -0.02 | $37.80 | $37.73 | 2,100 |
| 10:03 AM | $37.75 | Down $ -0.15 | $37.87 | $37.75 | 2,200 |
| 10:02 AM | $37.90 | Down $ -0.15 | $37.99 | $37.89 | 2,600 |
| 10:01 AM | $38.05 | Up $0.14 | $38.05 | $37.90 | 1,400 |
| 10:00 AM | $37.91 | Down $ -0.02 | $37.95 | $37.91 | 1,400 |
| 09:59 AM | $37.93 | Down $ -0.04 | $37.93 | $37.88 | 2,600 |
| 09:58 AM | $37.97 | Up $0.06 | $37.97 | $37.86 | 2,600 |
| 09:57 AM | $37.91 | Up $0.05 | $37.91 | $37.89 | 1,600 |
| 09:56 AM | $37.86 | Up $0.04 | $37.86 | $37.85 | 500 |
| 09:55 AM | $37.82 | Down $ -0.03 | $37.90 | $37.82 | 9,500 |
| 09:54 AM | $37.85 | Down $ -0.01 | $37.92 | $37.85 | 3,300 |
| 09:53 AM | $37.86 | Up $0.02 | $37.90 | $37.82 | 2,600 |
| 09:52 AM | $37.84 | Up $0.01 | $37.87 | $37.81 | 4,000 |
| 09:51 AM | $37.83 | Down $ -0.21 | $38.02 | $37.83 | 3,200 |
| 09:50 AM | $38.04 | Up $0.04 | $38.09 | $37.98 | 3,000 |
| 09:49 AM | $38.00 | Up $0.04 | $38.06 | $38.00 | 7,800 |
| 09:48 AM | $37.96 | Up $0.02 | $37.99 | $37.95 | 6,100 |
| 09:47 AM | $37.94 | Up $0.02 | $38.02 | $37.94 | 4,000 |
| 09:46 AM | $37.92 | Up $0.09 | $37.92 | $37.85 | 1,400 |
| 09:45 AM | $37.83 | Down $ -0.07 | $37.90 | $37.77 | 5,400 |
| 09:44 AM | $37.90 | Down $ -0.20 | $38.08 | $37.90 | 8,900 |
| 09:43 AM | $38.10 | Down $ -0.10 | $38.30 | $38.10 | 4,400 |
| 09:42 AM | $38.20 | Up $0.06 | $38.20 | $38.14 | 7,900 |
| 09:41 AM | $38.14 | Down $ -0.04 | $38.14 | $38.08 | 1,900 |
| 09:40 AM | $38.18 | Down $ -0.01 | $38.23 | $38.15 | 2,200 |
| 09:39 AM | $38.19 | Down $ -0.20 | $38.35 | $38.19 | 4,000 |
| 09:38 AM | $38.39 | Down $ -0.09 | $38.50 | $38.39 | 1,700 |
| 09:37 AM | $38.48 | Down $ -0.05 | $38.60 | $38.45 | 10,300 |
| 09:36 AM | $38.53 | Down $ -0.03 | $38.60 | $38.53 | 3,100 |
| 09:35 AM | $38.56 | Up $0.08 | $38.60 | $38.47 | 14,300 |
| 09:34 AM | $38.48 | Up $0.01 | $38.50 | $38.44 | 5,800 |
| 09:33 AM | $38.47 | Up $0.05 | $38.47 | $38.40 | 5,900 |
| 09:32 AM | $38.42 | Up $0.15 | $38.42 | $38.26 | 16,800 |
| 09:31 AM | $38.27 | Up $0.32 | $38.27 | $37.90 | 16,700 |
| 09:30 AM | $37.95 | Up $0.27 | $38.04 | $37.94 | 16,100 |
| Previous close | $37.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2025 | $37.68 | $38.16 | $38.19 | $37.27 | 495,400 |
| 24/09/2025 | $39.37 | $38.62 | $39.45 | $38.52 | 537,900 |
| 23/09/2025 | $37.88 | $38.54 | $38.75 | $37.68 | 446,500 |
| 22/09/2025 | $38.60 | $39.16 | $39.21 | $38.21 | 556,300 |
| 19/09/2025 | $37.87 | $37.66 | $37.94 | $37.50 | 350,700 |
| 18/09/2025 | $37.03 | $37.80 | $37.88 | $37.03 | 381,300 |
| 17/09/2025 | $37.83 | $37.20 | $38.06 | $36.60 | 989,200 |
| 16/09/2025 | $37.50 | $37.30 | $37.62 | $37.11 | 500,300 |
| 15/09/2025 | $36.50 | $37.30 | $37.44 | $35.78 | 619,100 |
| 12/09/2025 | $35.20 | $34.82 | $35.26 | $34.64 | 663,800 |
| 11/09/2025 | $32.79 | $32.19 | $32.79 | $32.04 | 639,600 |
| 10/09/2025 | $30.98 | $31.55 | $31.67 | $30.88 | 379,900 |
| 09/09/2025 | $30.89 | $30.95 | $31.00 | $30.76 | 214,100 |
| 08/09/2025 | $30.84 | $31.00 | $31.00 | $30.70 | 181,400 |
| 05/09/2025 | $31.20 | $30.91 | $31.39 | $30.77 | 432,400 |
| 04/09/2025 | $30.13 | $29.76 | $30.15 | $29.63 | 221,200 |
| 03/09/2025 | $29.73 | $30.39 | $30.54 | $29.73 | 286,800 |
| 02/09/2025 | $29.34 | $29.31 | $29.40 | $29.20 | 190,700 |
| 29/08/2025 | $29.73 | $29.91 | $29.97 | $29.55 | 288,000 |
| 28/08/2025 | $30.81 | $30.39 | $30.87 | $30.38 | 136,700 |
| 27/08/2025 | $31.10 | $31.39 | $31.39 | $31.09 | 220,700 |
| 26/08/2025 | $31.29 | $30.69 | $31.30 | $30.67 | 314,700 |
| 25/08/2025 | $30.87 | $30.69 | $31.11 | $30.66 | 320,300 |
| 22/08/2025 | $30.26 | $29.85 | $30.27 | $29.73 | 307,200 |
| 21/08/2025 | $28.55 | $28.61 | $28.73 | $28.41 | 154,600 |
| 20/08/2025 | $28.85 | $28.38 | $28.91 | $28.38 | 218,200 |
| 19/08/2025 | $29.34 | $29.70 | $29.73 | $29.22 | 233,300 |
| 18/08/2025 | $29.86 | $29.72 | $29.95 | $29.70 | 253,000 |
| 15/08/2025 | $29.48 | $29.39 | $29.57 | $29.17 | 293,800 |
| 14/08/2025 | $29.94 | $29.59 | $29.95 | $29.51 | 215,000 |
Graphs are not available, please refer to the detailed table