Find a quote
TESLA CDR (CAD HEDGED)
33.37 Up 0.77 (2.31 %)
Delayed : 2026/05/01 04:26:55
- Previous close $32.60
- Opening $32.61
- Today High $33.59
- Today Low $32.20
- Price Bid $33.20
- Price Ask $33.20
- 52 Weeks High $43.98
- 52 Weeks Low $24.30
- Size Bid 1
- Size Ask 3
- Volume 923,531
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.37 | Up $0.02 | $33.37 | $33.36 | 5,800 |
| 03:58 PM | $33.35 | Up $0.02 | $33.35 | $33.35 | 500 |
| 03:57 PM | $33.33 | Up $0.02 | $33.33 | $33.31 | 400 |
| 03:56 PM | $33.31 | Down $ -0.02 | $33.31 | $33.31 | 400 |
| 03:55 PM | $33.33 | Down $ -0.01 | $33.34 | $33.29 | 5,200 |
| 03:54 PM | $33.34 | Up $0.02 | $33.34 | $33.30 | 17,100 |
| 03:53 PM | $33.32 | Up $0.02 | $33.33 | $33.30 | 1,000 |
| 03:52 PM | $33.30 | Up $0.00 | $33.30 | $33.28 | 2,300 |
| 03:51 PM | $33.30 | Up $0.02 | $33.30 | $33.28 | 4,000 |
| 03:50 PM | $33.28 | Up $0.00 | $33.30 | $33.27 | 9,600 |
| 03:49 PM | $33.28 | Up $0.03 | $33.28 | $33.26 | 5,300 |
| 03:48 PM | $33.25 | Down $ -0.03 | $33.27 | $33.25 | 400 |
| 03:47 PM | $33.28 | Down $ -0.02 | $33.28 | $33.28 | 100 |
| 03:46 PM | $33.30 | Down $ -0.02 | $33.30 | $33.30 | 100 |
| 03:45 PM | $33.32 | Down $ -0.04 | $33.32 | $33.32 | 100 |
| 03:44 PM | $33.36 | Up $0.00 | $33.36 | $33.34 | 300 |
| 03:43 PM | $33.36 | Up $0.04 | $33.36 | $33.31 | 3,000 |
| 03:42 PM | $33.32 | Up $0.01 | $33.32 | $33.30 | 3,700 |
| 03:41 PM | $33.31 | Down $ -0.04 | $33.33 | $33.30 | 1,000 |
| 03:40 PM | $33.35 | Up $0.00 | $33.35 | $33.35 | 200 |
| 03:39 PM | $33.35 | Up $0.00 | $33.36 | $33.32 | 2,200 |
| 03:38 PM | $33.35 | Up $0.01 | $33.35 | $33.35 | 500 |
| 03:37 PM | $33.34 | Down $ -0.01 | $33.35 | $33.34 | 7,200 |
| 03:36 PM | $33.35 | Down $ -0.03 | $33.35 | $33.35 | 1,000 |
| 03:35 PM | $33.38 | Down $ -0.03 | $33.40 | $33.38 | 300 |
| 03:34 PM | $33.41 | Up $0.01 | $33.41 | $33.41 | 500 |
| 03:33 PM | $33.40 | Down $ -0.03 | $33.43 | $33.40 | 200 |
| 03:32 PM | $33.43 | Down $ -0.06 | $33.46 | $33.43 | 500 |
| 03:31 PM | $33.49 | Down $ -0.01 | $33.49 | $33.49 | 600 |
| 03:30 PM | $33.50 | Down $ -0.04 | $33.51 | $33.50 | 200 |
| 03:29 PM | $33.54 | Down $ -0.02 | $33.54 | $33.54 | 500 |
| 03:28 PM | $33.56 | Up $0.00 | $33.57 | $33.56 | 1,000 |
| 03:26 PM | $33.56 | Up $0.01 | $33.56 | $33.55 | 9,200 |
| 03:26 PM | $33.56 | Up $0.00 | $33.56 | $33.55 | 0 |
| 03:25 PM | $33.55 | Down $ -0.01 | $33.55 | $33.55 | 200 |
| 03:24 PM | $33.56 | Up $0.01 | $33.56 | $33.56 | 100 |
| 03:23 PM | $33.55 | Up $0.05 | $33.57 | $33.55 | 900 |
| 03:21 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 1,000 |
| 03:21 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 03:20 PM | $33.49 | Down $ -0.02 | $33.49 | $33.49 | 100 |
| 03:19 PM | $33.51 | Up $0.01 | $33.51 | $33.48 | 800 |
| 03:17 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 1,400 |
| 03:17 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 03:16 PM | $33.49 | Up $0.02 | $33.49 | $33.47 | 2,200 |
| 03:15 PM | $33.47 | Down $ -0.02 | $33.47 | $33.47 | 100 |
| 03:14 PM | $33.49 | Down $0.00 | $33.50 | $33.49 | 600 |
| 03:13 PM | $33.50 | Down $ -0.02 | $33.50 | $33.48 | 1,400 |
| 03:11 PM | $33.51 | Up $0.01 | $33.52 | $33.51 | 1,400 |
| 03:11 PM | $33.51 | Up $0.00 | $33.52 | $33.51 | 0 |
| 03:10 PM | $33.50 | Down $ -0.01 | $33.50 | $33.50 | 200 |
| 03:09 PM | $33.51 | Down $ -0.05 | $33.54 | $33.50 | 1,000 |
| 03:08 PM | $33.56 | Down $ -0.03 | $33.56 | $33.56 | 900 |
| 03:07 PM | $33.59 | Up $0.01 | $33.59 | $33.58 | 400 |
| 03:06 PM | $33.58 | Up $0.03 | $33.58 | $33.55 | 2,600 |
| 03:05 PM | $33.55 | Up $0.01 | $33.55 | $33.53 | 4,200 |
| 03:04 PM | $33.54 | Up $0.04 | $33.54 | $33.50 | 1,000 |
| 03:03 PM | $33.50 | Up $0.01 | $33.50 | $33.50 | 600 |
| 03:02 PM | $33.49 | Up $0.00 | $33.50 | $33.47 | 14,200 |
| 03:01 PM | $33.49 | Up $0.02 | $33.49 | $33.47 | 11,700 |
| 03:00 PM | $33.47 | Up $0.06 | $33.47 | $33.38 | 5,200 |
| 02:57 PM | $33.41 | Up $0.01 | $33.41 | $33.39 | 1,900 |
| 02:57 PM | $33.41 | Up $0.00 | $33.41 | $33.39 | 0 |
| 02:57 PM | $33.41 | Up $0.00 | $33.41 | $33.39 | 0 |
| 02:56 PM | $33.40 | Up $0.03 | $33.40 | $33.38 | 9,400 |
| 02:55 PM | $33.37 | Down $ -0.02 | $33.40 | $33.37 | 11,100 |
| 02:54 PM | $33.39 | Up $0.03 | $33.40 | $33.37 | 9,000 |
| 02:53 PM | $33.36 | Up $0.00 | $33.36 | $33.36 | 300 |
| 02:52 PM | $33.36 | Up $0.03 | $33.36 | $33.36 | 3,100 |
| 02:51 PM | $33.33 | Up $0.02 | $33.33 | $33.31 | 500 |
| 02:50 PM | $33.31 | Down $ -0.02 | $33.33 | $33.31 | 400 |
| 02:49 PM | $33.33 | Down $ -0.01 | $33.33 | $33.33 | 1,900 |
| 02:48 PM | $33.34 | Down $ -0.02 | $33.35 | $33.33 | 5,500 |
| 02:47 PM | $33.36 | Up $0.01 | $33.37 | $33.35 | 6,600 |
| 02:46 PM | $33.35 | Down $ -0.01 | $33.37 | $33.35 | 7,600 |
| 02:45 PM | $33.36 | Up $0.00 | $33.36 | $33.35 | 1,900 |
| 02:44 PM | $33.36 | Up $0.02 | $33.36 | $33.35 | 5,000 |
| 02:43 PM | $33.34 | Up $0.02 | $33.35 | $33.33 | 5,500 |
| 02:42 PM | $33.32 | Down $ -0.02 | $33.32 | $33.32 | 1,700 |
| 02:41 PM | $33.34 | Down $ -0.05 | $33.35 | $33.34 | 900 |
| 02:40 PM | $33.39 | Up $0.02 | $33.39 | $33.36 | 5,500 |
| 02:39 PM | $33.37 | Up $0.00 | $33.37 | $33.37 | 500 |
| 02:38 PM | $33.37 | Down $ -0.02 | $33.39 | $33.37 | 4,900 |
| 02:37 PM | $33.39 | Up $0.05 | $33.39 | $33.34 | 61,500 |
| 02:36 PM | $33.34 | Up $0.02 | $33.35 | $33.33 | 26,900 |
| 02:35 PM | $33.32 | Up $0.01 | $33.32 | $33.29 | 5,900 |
| 02:34 PM | $33.31 | Up $0.00 | $33.31 | $33.31 | 100 |
| 02:33 PM | $33.31 | Up $0.01 | $33.31 | $33.30 | 5,000 |
| 02:32 PM | $33.30 | Up $0.00 | $33.30 | $33.29 | 300 |
| 02:31 PM | $33.30 | Up $0.02 | $33.30 | $33.27 | 6,500 |
| 02:30 PM | $33.28 | Up $0.01 | $33.28 | $33.28 | 6,300 |
| 02:29 PM | $33.27 | Up $0.02 | $33.27 | $33.27 | 200 |
| 02:28 PM | $33.25 | Up $0.00 | $33.25 | $33.25 | 100 |
| 02:27 PM | $33.25 | Up $0.02 | $33.25 | $33.25 | 5,000 |
| 02:26 PM | $33.23 | Down $ -0.07 | $33.23 | $33.22 | 5,600 |
| 02:22 PM | $33.30 | Up $0.04 | $33.30 | $33.26 | 700 |
| 02:22 PM | $33.30 | Up $0.00 | $33.30 | $33.26 | 0 |
| 02:22 PM | $33.30 | Up $0.00 | $33.30 | $33.26 | 0 |
| 02:22 PM | $33.30 | Up $0.00 | $33.30 | $33.26 | 0 |
| 02:21 PM | $33.26 | Up $0.00 | $33.27 | $33.25 | 1,300 |
| 02:20 PM | $33.26 | Down $ -0.01 | $33.26 | $33.23 | 200 |
| 02:18 PM | $33.27 | Up $0.02 | $33.27 | $33.26 | 1,800 |
| 02:18 PM | $33.27 | Up $0.00 | $33.27 | $33.26 | 0 |
| 02:17 PM | $33.25 | Down $ -0.01 | $33.25 | $33.25 | 100 |
| 02:16 PM | $33.26 | Up $0.06 | $33.26 | $33.22 | 2,200 |
| 02:15 PM | $33.20 | Up $0.01 | $33.21 | $33.20 | 1,700 |
| 02:14 PM | $33.19 | Down $ -0.02 | $33.19 | $33.18 | 4,000 |
| 02:11 PM | $33.21 | Down $ -0.02 | $33.23 | $33.21 | 200 |
| 02:11 PM | $33.21 | Up $0.00 | $33.23 | $33.21 | 0 |
| 02:11 PM | $33.21 | Up $0.00 | $33.23 | $33.21 | 0 |
| 02:10 PM | $33.23 | Down $ -0.01 | $33.23 | $33.22 | 1,100 |
| 02:09 PM | $33.24 | Up $0.00 | $33.24 | $33.24 | 6,800 |
| 02:08 PM | $33.24 | Down $ -0.03 | $33.25 | $33.24 | 600 |
| 02:07 PM | $33.27 | Up $0.00 | $33.29 | $33.27 | 19,500 |
| 02:06 PM | $33.27 | Up $0.05 | $33.27 | $33.22 | 18,300 |
| 02:05 PM | $33.22 | Up $0.01 | $33.22 | $33.22 | 7,100 |
| 02:04 PM | $33.21 | Down $ -0.01 | $33.21 | $33.19 | 400 |
| 02:03 PM | $33.22 | Up $0.01 | $33.22 | $33.22 | 1,200 |
| 02:02 PM | $33.21 | Down $ -0.02 | $33.22 | $33.21 | 1,800 |
| 02:01 PM | $33.23 | Up $0.03 | $33.23 | $33.20 | 82,100 |
| 02:00 PM | $33.20 | Up $0.06 | $33.20 | $33.13 | 23,400 |
| 01:59 PM | $33.14 | Up $0.04 | $33.14 | $33.14 | 200 |
| 01:56 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 100 |
| 01:56 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 01:56 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 01:54 PM | $33.10 | Down $ -0.03 | $33.10 | $33.10 | 400 |
| 01:54 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 01:53 PM | $33.13 | Up $0.01 | $33.13 | $33.12 | 300 |
| 01:52 PM | $33.12 | Up $0.01 | $33.12 | $33.12 | 200 |
| 01:51 PM | $33.11 | Up $0.01 | $33.11 | $33.10 | 4,400 |
| 01:48 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 1,000 |
| 01:48 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 01:48 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 01:47 PM | $33.10 | Down $ -0.02 | $33.11 | $33.10 | 5,300 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 700 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 01:41 PM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 01:40 PM | $33.12 | Down $ -0.03 | $33.15 | $33.12 | 1,900 |
| 01:39 PM | $33.15 | Up $0.02 | $33.15 | $33.15 | 100 |
| 01:37 PM | $33.13 | Down $ -0.02 | $33.13 | $33.13 | 300 |
| 01:37 PM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 01:34 PM | $33.15 | Up $0.04 | $33.15 | $33.10 | 4,800 |
| 01:34 PM | $33.15 | Up $0.00 | $33.15 | $33.10 | 0 |
| 01:34 PM | $33.15 | Up $0.00 | $33.15 | $33.10 | 0 |
| 01:31 PM | $33.11 | Down $ -0.01 | $33.11 | $33.11 | 100 |
| 01:31 PM | $33.11 | Up $0.00 | $33.11 | $33.11 | 0 |
| 01:31 PM | $33.11 | Up $0.00 | $33.11 | $33.11 | 0 |
| 01:30 PM | $33.12 | Up $0.08 | $33.12 | $33.07 | 500 |
| 01:29 PM | $33.04 | Up $0.02 | $33.04 | $33.04 | 200 |
| 01:28 PM | $33.02 | Down $ -0.03 | $33.02 | $33.02 | 100 |
| 01:25 PM | $33.05 | Down $ -0.01 | $33.07 | $33.05 | 300 |
| 01:25 PM | $33.05 | Up $0.00 | $33.07 | $33.05 | 0 |
| 01:25 PM | $33.05 | Up $0.00 | $33.07 | $33.05 | 0 |
| 01:24 PM | $33.06 | Down $ -0.01 | $33.06 | $33.06 | 300 |
| 01:20 PM | $33.07 | Down $ -0.02 | $33.07 | $33.07 | 100 |
| 01:20 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 0 |
| 01:20 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 0 |
| 01:20 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.03 | $33.09 | $33.07 | 700 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:10 PM | $33.09 | Up $0.00 | $33.09 | $33.07 | 0 |
| 01:08 PM | $33.06 | Up $0.01 | $33.07 | $33.06 | 5,200 |
| 01:08 PM | $33.06 | Up $0.00 | $33.07 | $33.06 | 0 |
| 01:06 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 200 |
| 01:06 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 0 |
| 01:05 PM | $33.05 | Down $ -0.01 | $33.06 | $33.05 | 2,100 |
| 01:04 PM | $33.06 | Down $ -0.01 | $33.06 | $33.06 | 100 |
| 01:03 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 1,100 |
| 01:02 PM | $33.07 | Up $0.01 | $33.07 | $33.07 | 300 |
| 01:01 PM | $33.06 | Up $0.02 | $33.07 | $33.06 | 200 |
| 01:00 PM | $33.04 | Up $0.05 | $33.04 | $33.00 | 1,400 |
| 12:59 PM | $32.99 | Up $0.04 | $32.99 | $32.99 | 3,500 |
| 12:58 PM | $32.95 | Up $0.01 | $32.95 | $32.95 | 100 |
| 12:54 PM | $32.94 | Down $ -0.02 | $32.95 | $32.94 | 1,900 |
| 12:54 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 0 |
| 12:54 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 0 |
| 12:54 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 0 |
| 12:53 PM | $32.96 | Down $ -0.02 | $32.96 | $32.96 | 200 |
| 12:51 PM | $32.98 | Down $ -0.03 | $33.00 | $32.98 | 5,100 |
| 12:51 PM | $32.98 | Up $0.00 | $33.00 | $32.98 | 0 |
| 12:50 PM | $33.01 | Up $0.01 | $33.01 | $33.00 | 13,800 |
| 12:49 PM | $33.00 | Up $0.03 | $33.00 | $32.99 | 1,700 |
| 12:48 PM | $32.97 | Up $0.02 | $32.97 | $32.96 | 1,600 |
| 12:47 PM | $32.95 | Up $0.02 | $32.95 | $32.95 | 4,000 |
| 12:46 PM | $32.93 | Down $ -0.02 | $32.94 | $32.93 | 700 |
| 12:45 PM | $32.95 | Down $ -0.05 | $32.95 | $32.95 | 2,100 |
| 12:44 PM | $33.00 | Down $ -0.02 | $33.01 | $33.00 | 800 |
| 12:43 PM | $33.02 | Down $ -0.02 | $33.02 | $33.02 | 100 |
| 12:42 PM | $33.04 | Up $0.03 | $33.04 | $33.03 | 4,100 |
| 12:41 PM | $33.01 | Down $ -0.01 | $33.02 | $33.01 | 5,900 |
| 12:40 PM | $33.02 | Up $0.02 | $33.02 | $33.00 | 1,600 |
| 12:39 PM | $33.00 | Up $0.01 | $33.00 | $32.98 | 2,500 |
| 12:38 PM | $32.99 | Up $0.01 | $32.99 | $32.99 | 1,600 |
| 12:36 PM | $32.98 | Up $0.03 | $32.98 | $32.98 | 100 |
| 12:36 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 12:35 PM | $32.95 | Down $ -0.07 | $32.95 | $32.95 | 2,100 |
| 12:33 PM | $33.02 | Down $ -0.01 | $33.04 | $33.02 | 1,100 |
| 12:33 PM | $33.02 | Up $0.00 | $33.04 | $33.02 | 0 |
| 12:31 PM | $33.03 | Up $0.02 | $33.03 | $33.03 | 100 |
| 12:31 PM | $33.03 | Up $0.00 | $33.03 | $33.03 | 0 |
| 12:30 PM | $33.01 | Up $0.01 | $33.01 | $32.99 | 1,600 |
| 12:29 PM | $33.00 | Down $ -0.01 | $33.02 | $33.00 | 2,200 |
| 12:28 PM | $33.01 | Down $ -0.07 | $33.03 | $33.01 | 600 |
| 12:27 PM | $33.08 | Down $ -0.02 | $33.08 | $33.08 | 1,500 |
| 12:24 PM | $33.10 | Down $ -0.02 | $33.10 | $33.10 | 300 |
| 12:24 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 12:24 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 12:23 PM | $33.12 | Down $ -0.03 | $33.12 | $33.12 | 300 |
| 12:22 PM | $33.15 | Up $0.00 | $33.15 | $33.14 | 600 |
| 12:21 PM | $33.15 | Up $0.02 | $33.15 | $33.15 | 100 |
| 12:20 PM | $33.13 | Down $ -0.02 | $33.13 | $33.13 | 400 |
| 12:19 PM | $33.15 | Up $0.00 | $33.15 | $33.15 | 200 |
| 12:18 PM | $33.15 | Down $ -0.03 | $33.15 | $33.14 | 400 |
| 12:15 PM | $33.18 | Up $0.00 | $33.19 | $33.18 | 600 |
| 12:15 PM | $33.18 | Up $0.00 | $33.19 | $33.18 | 0 |
| 12:15 PM | $33.18 | Up $0.00 | $33.19 | $33.18 | 0 |
| 12:14 PM | $33.18 | Down $ -0.01 | $33.19 | $33.17 | 800 |
| 12:13 PM | $33.19 | Up $0.04 | $33.19 | $33.15 | 1,300 |
| 12:12 PM | $33.15 | Up $0.00 | $33.18 | $33.15 | 3,900 |
| 12:11 PM | $33.15 | Up $0.03 | $33.15 | $33.15 | 400 |
| 12:10 PM | $33.12 | Down $ -0.01 | $33.12 | $33.08 | 3,000 |
| 12:06 PM | $33.13 | Up $0.06 | $33.13 | $33.09 | 1,700 |
| 12:06 PM | $33.13 | Up $0.00 | $33.13 | $33.09 | 0 |
| 12:06 PM | $33.13 | Up $0.00 | $33.13 | $33.09 | 0 |
| 12:06 PM | $33.13 | Up $0.00 | $33.13 | $33.09 | 0 |
| 12:05 PM | $33.07 | Up $0.07 | $33.07 | $33.05 | 1,600 |
| 12:03 PM | $33.00 | Down $ -0.02 | $33.00 | $33.00 | 100 |
| 12:03 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 12:01 PM | $33.02 | Up $0.02 | $33.02 | $33.02 | 600 |
| 12:01 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 12:00 PM | $33.00 | Down $ -0.05 | $33.00 | $33.00 | 100 |
| 11:59 AM | $33.05 | Down $ -0.01 | $33.05 | $33.05 | 100 |
| 11:58 AM | $33.06 | Down $ -0.01 | $33.06 | $33.06 | 400 |
| 11:57 AM | $33.07 | Down $ -0.01 | $33.07 | $33.07 | 200 |
| 11:56 AM | $33.08 | Down $ -0.02 | $33.08 | $33.08 | 200 |
| 11:55 AM | $33.10 | Down $ -0.01 | $33.10 | $33.08 | 1,400 |
| 11:54 AM | $33.11 | Up $0.04 | $33.11 | $33.10 | 400 |
| 11:53 AM | $33.07 | Down $ -0.01 | $33.07 | $33.07 | 200 |
| 11:52 AM | $33.08 | Up $0.02 | $33.11 | $33.08 | 3,300 |
| 11:50 AM | $33.06 | Up $0.04 | $33.06 | $33.03 | 1,700 |
| 11:50 AM | $33.06 | Up $0.00 | $33.06 | $33.03 | 0 |
| 11:49 AM | $33.02 | Up $0.04 | $33.02 | $33.02 | 300 |
| 11:48 AM | $32.98 | Up $0.00 | $32.98 | $32.98 | 100 |
| 11:47 AM | $32.98 | Up $0.00 | $32.99 | $32.98 | 700 |
| 11:46 AM | $32.98 | Up $0.02 | $32.98 | $32.95 | 2,000 |
| 11:45 AM | $32.96 | Down $ -0.06 | $32.96 | $32.95 | 300 |
| 11:44 AM | $33.02 | Up $0.02 | $33.02 | $33.02 | 2,100 |
| 11:43 AM | $33.00 | Up $0.03 | $33.00 | $32.97 | 1,300 |
| 11:41 AM | $32.97 | Up $0.04 | $32.98 | $32.97 | 9,500 |
| 11:41 AM | $32.97 | Up $0.00 | $32.98 | $32.97 | 0 |
| 11:40 AM | $32.93 | Down $ -0.04 | $32.93 | $32.93 | 1,200 |
| 11:39 AM | $32.97 | Up $0.04 | $32.97 | $32.95 | 2,500 |
| 11:38 AM | $32.93 | Down $ -0.02 | $32.93 | $32.92 | 1,300 |
| 11:37 AM | $32.95 | Up $0.01 | $32.96 | $32.95 | 2,400 |
| 11:36 AM | $32.94 | Down $ -0.04 | $32.97 | $32.94 | 200 |
| 11:35 AM | $32.98 | Down $ -0.06 | $33.00 | $32.98 | 600 |
| 11:34 AM | $33.04 | Down $ -0.06 | $33.09 | $33.04 | 1,100 |
| 11:33 AM | $33.10 | Up $0.03 | $33.10 | $33.10 | 100 |
| 11:32 AM | $33.07 | Down $ -0.08 | $33.14 | $33.07 | 300 |
| 11:31 AM | $33.15 | Up $0.01 | $33.15 | $33.15 | 1,900 |
| 11:30 AM | $33.14 | Up $0.07 | $33.14 | $33.08 | 3,700 |
| 11:29 AM | $33.07 | Up $0.03 | $33.07 | $33.05 | 5,100 |
| 11:28 AM | $33.04 | Up $0.00 | $33.05 | $33.04 | 1,100 |
| 11:27 AM | $33.04 | Down $ -0.04 | $33.06 | $33.04 | 400 |
| 11:26 AM | $33.08 | Up $0.04 | $33.08 | $33.02 | 4,500 |
| 11:25 AM | $33.04 | Up $0.09 | $33.05 | $32.98 | 6,300 |
| 11:23 AM | $32.95 | Up $0.01 | $32.95 | $32.94 | 1,300 |
| 11:23 AM | $32.95 | Up $0.00 | $32.95 | $32.94 | 0 |
| 11:22 AM | $32.94 | Up $0.01 | $32.94 | $32.90 | 1,200 |
| 11:20 AM | $32.93 | Up $0.01 | $32.95 | $32.93 | 900 |
| 11:20 AM | $32.93 | Up $0.00 | $32.95 | $32.93 | 0 |
| 11:19 AM | $32.92 | Down $ -0.01 | $32.92 | $32.91 | 2,000 |
| 11:18 AM | $32.93 | Down $ -0.01 | $32.93 | $32.93 | 100 |
| 11:17 AM | $32.94 | Up $0.00 | $32.94 | $32.91 | 1,700 |
| 11:16 AM | $32.94 | Up $0.04 | $32.94 | $32.94 | 100 |
| 11:15 AM | $32.90 | Up $0.00 | $32.92 | $32.90 | 900 |
| 11:14 AM | $32.90 | Up $0.01 | $32.90 | $32.88 | 2,000 |
| 11:13 AM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 100 |
| 11:12 AM | $32.90 | Down $ -0.07 | $32.95 | $32.90 | 3,100 |
| 11:11 AM | $32.97 | Down $ -0.01 | $32.98 | $32.97 | 200 |
| 11:10 AM | $32.98 | Up $0.03 | $32.98 | $32.97 | 400 |
| 11:08 AM | $32.95 | Up $0.03 | $32.95 | $32.92 | 400 |
| 11:08 AM | $32.95 | Up $0.00 | $32.95 | $32.92 | 0 |
| 11:07 AM | $32.92 | Down $ -0.01 | $32.92 | $32.90 | 2,400 |
| 11:06 AM | $32.93 | Up $0.00 | $32.96 | $32.91 | 3,400 |
| 11:05 AM | $32.93 | Down $ -0.09 | $32.97 | $32.93 | 600 |
| 11:04 AM | $33.02 | Up $0.02 | $33.02 | $32.95 | 2,500 |
| 11:03 AM | $33.00 | Up $0.04 | $33.00 | $32.98 | 700 |
| 11:02 AM | $32.96 | Down $ -0.05 | $33.03 | $32.96 | 2,400 |
| 11:01 AM | $33.01 | Up $0.11 | $33.03 | $32.90 | 17,100 |
| 11:00 AM | $32.90 | Up $0.04 | $32.90 | $32.86 | 5,300 |
| 10:59 AM | $32.86 | Up $0.03 | $32.86 | $32.85 | 5,900 |
| 10:58 AM | $32.83 | Up $0.07 | $32.83 | $32.79 | 1,100 |
| 10:57 AM | $32.76 | Up $0.04 | $32.76 | $32.76 | 100 |
| 10:56 AM | $32.72 | Down $ -0.05 | $32.72 | $32.72 | 100 |
| 10:54 AM | $32.77 | Down $ -0.02 | $32.77 | $32.77 | 100 |
| 10:54 AM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 10:53 AM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 100 |
| 10:52 AM | $32.80 | Up $0.09 | $32.80 | $32.76 | 1,500 |
| 10:51 AM | $32.71 | Up $0.00 | $32.71 | $32.69 | 1,100 |
| 10:50 AM | $32.71 | Up $0.01 | $32.71 | $32.71 | 100 |
| 10:49 AM | $32.70 | Up $0.04 | $32.70 | $32.69 | 400 |
| 10:48 AM | $32.66 | Up $0.03 | $32.66 | $32.65 | 1,100 |
| 10:46 AM | $32.63 | Up $0.05 | $32.63 | $32.60 | 1,500 |
| 10:46 AM | $32.63 | Up $0.00 | $32.63 | $32.60 | 0 |
| 10:45 AM | $32.58 | Up $0.05 | $32.58 | $32.58 | 300 |
| 10:44 AM | $32.53 | Down $ -0.03 | $32.53 | $32.53 | 400 |
| 10:43 AM | $32.56 | Up $0.01 | $32.56 | $32.53 | 2,600 |
| 10:42 AM | $32.55 | Up $0.09 | $32.55 | $32.52 | 1,600 |
| 10:40 AM | $32.46 | Down $ -0.04 | $32.48 | $32.46 | 700 |
| 10:40 AM | $32.46 | Up $0.00 | $32.48 | $32.46 | 0 |
| 10:39 AM | $32.50 | Down $ -0.04 | $32.50 | $32.50 | 100 |
| 10:38 AM | $32.54 | Up $0.03 | $32.54 | $32.54 | 100 |
| 10:37 AM | $32.51 | Down $ -0.04 | $32.51 | $32.50 | 300 |
| 10:36 AM | $32.55 | Down $ -0.05 | $32.63 | $32.55 | 1,600 |
| 10:35 AM | $32.60 | Up $0.10 | $32.60 | $32.55 | 4,700 |
| 10:34 AM | $32.50 | Up $0.00 | $32.50 | $32.46 | 600 |
| 10:32 AM | $32.50 | Up $0.00 | $32.51 | $32.50 | 700 |
| 10:32 AM | $32.50 | Up $0.00 | $32.51 | $32.50 | 0 |
| 10:31 AM | $32.50 | Up $0.08 | $32.50 | $32.45 | 1,000 |
| 10:30 AM | $32.42 | Up $0.05 | $32.42 | $32.36 | 6,200 |
| 10:29 AM | $32.37 | Up $0.10 | $32.37 | $32.35 | 2,300 |
| 10:27 AM | $32.27 | Up $0.02 | $32.27 | $32.25 | 800 |
| 10:27 AM | $32.27 | Up $0.00 | $32.27 | $32.25 | 0 |
| 10:26 AM | $32.25 | Down $ -0.03 | $32.25 | $32.25 | 1,800 |
| 10:25 AM | $32.28 | Down $ -0.05 | $32.29 | $32.28 | 400 |
| 10:24 AM | $32.33 | Up $0.03 | $32.33 | $32.32 | 1,100 |
| 10:22 AM | $32.30 | Up $0.00 | $32.30 | $32.29 | 3,600 |
| 10:22 AM | $32.30 | Up $0.00 | $32.30 | $32.29 | 0 |
| 10:21 AM | $32.30 | Up $0.00 | $32.32 | $32.28 | 3,900 |
| 10:19 AM | $32.30 | Down $ -0.01 | $32.32 | $32.30 | 500 |
| 10:19 AM | $32.30 | Up $0.00 | $32.32 | $32.30 | 0 |
| 10:18 AM | $32.31 | Up $0.06 | $32.31 | $32.26 | 1,800 |
| 10:17 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 1,600 |
| 10:16 AM | $32.25 | Down $ -0.09 | $32.28 | $32.25 | 3,200 |
| 10:15 AM | $32.34 | Up $0.00 | $32.37 | $32.34 | 2,900 |
| 10:14 AM | $32.34 | Up $0.02 | $32.34 | $32.34 | 900 |
| 10:13 AM | $32.32 | Up $0.07 | $32.34 | $32.29 | 2,100 |
| 10:11 AM | $32.25 | Up $0.01 | $32.25 | $32.25 | 1,000 |
| 10:11 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 10:10 AM | $32.24 | Up $0.00 | $32.24 | $32.24 | 100 |
| 10:09 AM | $32.24 | Up $0.02 | $32.24 | $32.20 | 700 |
| 10:08 AM | $32.22 | Down $ -0.09 | $32.28 | $32.22 | 3,300 |
| 10:07 AM | $32.31 | Down $ -0.01 | $32.31 | $32.31 | 600 |
| 10:06 AM | $32.32 | Down $ -0.03 | $32.37 | $32.32 | 1,600 |
| 10:05 AM | $32.35 | Down $ -0.05 | $32.35 | $32.35 | 300 |
| 10:04 AM | $32.40 | Up $0.05 | $32.40 | $32.40 | 900 |
| 10:03 AM | $32.35 | Up $0.00 | $32.35 | $32.35 | 300 |
| 10:02 AM | $32.35 | Down $ -0.04 | $32.42 | $32.35 | 3,600 |
| 10:01 AM | $32.39 | Up $0.06 | $32.41 | $32.36 | 3,500 |
| 10:00 AM | $32.33 | Down $ -0.02 | $32.33 | $32.29 | 3,100 |
| 09:59 AM | $32.35 | Up $0.02 | $32.35 | $32.34 | 700 |
| 09:58 AM | $32.33 | Up $0.00 | $32.33 | $32.27 | 1,400 |
| 09:56 AM | $32.33 | Up $0.06 | $32.36 | $32.32 | 2,000 |
| 09:56 AM | $32.33 | Up $0.00 | $32.36 | $32.32 | 0 |
| 09:55 AM | $32.27 | Down $ -0.03 | $32.27 | $32.25 | 1,100 |
| 09:54 AM | $32.30 | Down $ -0.03 | $32.30 | $32.30 | 3,400 |
| 09:53 AM | $32.33 | Up $0.00 | $32.34 | $32.33 | 2,200 |
| 09:52 AM | $32.33 | Down $ -0.05 | $32.37 | $32.33 | 4,600 |
| 09:51 AM | $32.38 | Down $ -0.07 | $32.40 | $32.38 | 500 |
| 09:50 AM | $32.45 | Down $ -0.04 | $32.51 | $32.45 | 600 |
| 09:49 AM | $32.49 | Up $0.00 | $32.52 | $32.49 | 600 |
| 09:48 AM | $32.49 | Up $0.04 | $32.50 | $32.49 | 2,600 |
| 09:47 AM | $32.45 | Up $0.06 | $32.45 | $32.41 | 1,600 |
| 09:46 AM | $32.39 | Down $ -0.03 | $32.42 | $32.39 | 1,000 |
| 09:45 AM | $32.42 | Down $ -0.01 | $32.46 | $32.42 | 600 |
| 09:44 AM | $32.43 | Up $0.01 | $32.43 | $32.43 | 1,600 |
| 09:43 AM | $32.42 | Up $0.06 | $32.42 | $32.42 | 2,000 |
| 09:42 AM | $32.36 | Down $ -0.02 | $32.38 | $32.36 | 4,700 |
| 09:41 AM | $32.38 | Up $0.01 | $32.38 | $32.31 | 700 |
| 09:40 AM | $32.37 | Up $0.09 | $32.37 | $32.22 | 1,900 |
| 09:39 AM | $32.28 | Down $ -0.06 | $32.34 | $32.28 | 3,000 |
| 09:38 AM | $32.34 | Down $ -0.09 | $32.43 | $32.34 | 7,800 |
| 09:37 AM | $32.43 | Down $ -0.02 | $32.44 | $32.43 | 1,300 |
| 09:36 AM | $32.45 | Up $0.05 | $32.49 | $32.45 | 600 |
| 09:35 AM | $32.40 | Down $ -0.07 | $32.43 | $32.36 | 4,600 |
| 09:34 AM | $32.47 | Up $0.01 | $32.53 | $32.47 | 3,400 |
| 09:33 AM | $32.46 | Up $0.09 | $32.53 | $32.39 | 8,100 |
| 09:32 AM | $32.37 | Down $ -0.05 | $32.45 | $32.34 | 12,900 |
| 09:31 AM | $32.42 | Down $ -0.05 | $32.42 | $32.37 | 8,800 |
| 09:30 AM | $32.47 | Down $ -0.13 | $32.61 | $32.40 | 16,600 |
| Previous close | $32.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/04/2026 | $33.37 | $33.00 | $33.59 | $32.93 | 627,300 |
| 29/04/2026 | $32.60 | $32.42 | $32.75 | $32.39 | 296,700 |
| 28/04/2026 | $32.83 | $32.80 | $33.10 | $32.75 | 297,500 |
| 27/04/2026 | $33.08 | $32.20 | $33.28 | $32.20 | 631,600 |
| 24/04/2026 | $32.91 | $32.75 | $33.02 | $32.58 | 356,500 |
| 23/04/2026 | $32.72 | $33.32 | $33.34 | $32.36 | 706,600 |
| 22/04/2026 | $33.91 | $34.19 | $34.22 | $33.84 | 330,800 |
| 21/04/2026 | $33.77 | $34.12 | $34.15 | $33.70 | 497,600 |
| 20/04/2026 | $34.32 | $34.15 | $34.41 | $34.15 | 289,400 |
| 17/04/2026 | $35.07 | $35.53 | $35.72 | $34.93 | 423,200 |
| 16/04/2026 | $34.02 | $34.11 | $34.17 | $33.72 | 530,500 |
| 15/04/2026 | $34.28 | $34.25 | $34.51 | $33.77 | 844,200 |
| 14/04/2026 | $31.85 | $31.98 | $32.15 | $31.73 | 326,700 |
| 13/04/2026 | $30.65 | $30.70 | $31.05 | $30.65 | 627,900 |
| 10/04/2026 | $30.55 | $30.10 | $30.57 | $30.02 | 381,000 |
| 09/04/2026 | $30.40 | $30.26 | $30.54 | $30.17 | 398,000 |
| 08/04/2026 | $30.07 | $30.48 | $30.59 | $29.75 | 490,800 |
| 07/04/2026 | $30.38 | $29.73 | $30.38 | $29.72 | 423,900 |
| 06/04/2026 | $30.92 | $31.00 | $31.02 | $30.35 | 339,700 |
| 02/04/2026 | $31.55 | $32.03 | $32.07 | $31.46 | 445,900 |
| 01/04/2026 | $33.40 | $33.46 | $33.52 | $33.03 | 176,600 |
| 31/03/2026 | $32.58 | $31.76 | $32.70 | $31.75 | 542,800 |
| 30/03/2026 | $31.15 | $31.80 | $31.82 | $30.88 | 254,700 |
| 27/03/2026 | $31.75 | $32.13 | $32.13 | $31.52 | 180,600 |
| 26/03/2026 | $32.61 | $33.27 | $33.28 | $32.61 | 188,000 |
| 25/03/2026 | $33.83 | $34.08 | $34.18 | $33.77 | 219,000 |
| 24/03/2026 | $33.58 | $33.53 | $33.86 | $33.30 | 160,300 |
| 23/03/2026 | $33.42 | $33.20 | $33.50 | $33.03 | 287,500 |
| 20/03/2026 | $32.30 | $32.97 | $33.07 | $31.97 | 266,600 |
| 19/03/2026 | $33.37 | $33.52 | $33.75 | $33.25 | 334,600 |
Graphs are not available, please refer to the detailed table