Find a quote
TESLA CDR (CAD HEDGED)
27.78 Down -0.53 (-1.91 %)
Delayed : 2025/07/15 17:40:00
- Previous close $28.31
- Opening $28.52
- Today High $28.69
- Today Low $27.74
- Price Bid $27.77
- Price Ask $27.77
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 8
- Size Ask 3
- Volume 678,525
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.78 | Down $ -0.04 | $27.82 | $27.78 | 15,300 |
| 03:58 PM | $27.82 | Down $ -0.01 | $27.82 | $27.82 | 400 |
| 03:56 PM | $27.83 | Down $ -0.01 | $27.83 | $27.83 | 700 |
| 03:56 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 03:55 PM | $27.84 | Up $0.04 | $27.84 | $27.83 | 1,300 |
| 03:54 PM | $27.81 | Up $0.00 | $27.81 | $27.80 | 1,400 |
| 03:53 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 03:52 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 700 |
| 03:51 PM | $27.80 | Down $ -0.05 | $27.81 | $27.80 | 2,700 |
| 03:50 PM | $27.85 | Down $ -0.03 | $27.85 | $27.85 | 500 |
| 03:48 PM | $27.88 | Up $0.03 | $27.88 | $27.86 | 800 |
| 03:48 PM | $27.88 | Up $0.00 | $27.88 | $27.86 | 0 |
| 03:46 PM | $27.85 | Down $ -0.02 | $27.85 | $27.85 | 400 |
| 03:46 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 03:43 PM | $27.87 | Up $0.04 | $27.87 | $27.87 | 200 |
| 03:43 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 03:43 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 03:42 PM | $27.83 | Down $ -0.02 | $27.84 | $27.83 | 1,300 |
| 03:41 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 1,000 |
| 03:40 PM | $27.85 | Up $0.03 | $27.85 | $27.84 | 800 |
| 03:39 PM | $27.82 | Up $0.04 | $27.83 | $27.82 | 900 |
| 03:38 PM | $27.78 | Up $0.02 | $27.78 | $27.78 | 500 |
| 03:37 PM | $27.76 | Down $ -0.03 | $27.78 | $27.76 | 3,500 |
| 03:36 PM | $27.79 | Down $ -0.01 | $27.80 | $27.79 | 300 |
| 03:35 PM | $27.80 | Up $0.00 | $27.80 | $27.79 | 3,100 |
| 03:34 PM | $27.80 | Up $0.02 | $27.80 | $27.80 | 800 |
| 03:33 PM | $27.78 | Up $0.01 | $27.78 | $27.78 | 300 |
| 03:32 PM | $27.77 | Down $ -0.01 | $27.77 | $27.77 | 700 |
| 03:31 PM | $27.78 | Down $ -0.01 | $27.78 | $27.78 | 1,400 |
| 03:30 PM | $27.79 | Down $ -0.03 | $27.82 | $27.79 | 500 |
| 03:29 PM | $27.82 | Up $0.02 | $27.82 | $27.80 | 2,400 |
| 03:28 PM | $27.80 | Down $ -0.01 | $27.81 | $27.79 | 1,900 |
| 03:27 PM | $27.81 | Up $0.02 | $27.81 | $27.76 | 1,600 |
| 03:26 PM | $27.79 | Down $ -0.01 | $27.81 | $27.79 | 2,600 |
| 03:25 PM | $27.80 | Up $0.02 | $27.80 | $27.77 | 400 |
| 03:24 PM | $27.78 | Down $ -0.01 | $27.78 | $27.78 | 800 |
| 03:23 PM | $27.79 | Down $ -0.01 | $27.79 | $27.79 | 100 |
| 03:22 PM | $27.80 | Up $0.04 | $27.80 | $27.80 | 500 |
| 03:21 PM | $27.76 | Up $0.00 | $27.76 | $27.74 | 7,600 |
| 03:20 PM | $27.76 | Down $ -0.04 | $27.80 | $27.76 | 1,700 |
| 03:19 PM | $27.80 | Up $0.02 | $27.80 | $27.76 | 1,600 |
| 03:18 PM | $27.78 | Up $0.02 | $27.78 | $27.76 | 4,300 |
| 03:17 PM | $27.76 | Down $ -0.04 | $27.77 | $27.76 | 1,400 |
| 03:16 PM | $27.80 | Down $ -0.05 | $27.82 | $27.80 | 4,400 |
| 03:15 PM | $27.85 | Down $ -0.02 | $27.87 | $27.85 | 2,100 |
| 03:13 PM | $27.87 | Down $ -0.03 | $27.87 | $27.87 | 700 |
| 03:13 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 03:12 PM | $27.90 | Up $0.01 | $27.90 | $27.90 | 500 |
| 03:10 PM | $27.89 | Up $0.00 | $27.89 | $27.89 | 800 |
| 03:10 PM | $27.89 | Up $0.00 | $27.89 | $27.89 | 0 |
| 03:09 PM | $27.89 | Down $ -0.02 | $27.90 | $27.89 | 2,000 |
| 03:07 PM | $27.91 | Down $ -0.04 | $27.91 | $27.91 | 100 |
| 03:07 PM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 03:05 PM | $27.95 | Down $ -0.02 | $27.96 | $27.95 | 600 |
| 03:05 PM | $27.95 | Up $0.00 | $27.96 | $27.95 | 0 |
| 03:04 PM | $27.97 | Up $0.05 | $27.97 | $27.94 | 600 |
| 03:01 PM | $27.92 | Up $0.02 | $27.92 | $27.92 | 800 |
| 03:01 PM | $27.92 | Up $0.00 | $27.92 | $27.92 | 0 |
| 03:01 PM | $27.92 | Up $0.00 | $27.92 | $27.92 | 0 |
| 03:00 PM | $27.90 | Up $0.02 | $27.90 | $27.86 | 2,800 |
| 02:59 PM | $27.88 | Down $ -0.03 | $27.90 | $27.88 | 5,000 |
| 02:58 PM | $27.91 | Down $ -0.04 | $27.94 | $27.91 | 2,300 |
| 02:57 PM | $27.95 | Down $ -0.05 | $27.96 | $27.95 | 1,200 |
| 02:56 PM | $28.00 | Up $0.01 | $28.00 | $28.00 | 700 |
| 02:53 PM | $27.99 | Up $0.01 | $27.99 | $27.99 | 2,600 |
| 02:53 PM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 02:53 PM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 02:52 PM | $27.98 | Down $ -0.03 | $28.01 | $27.98 | 1,300 |
| 02:51 PM | $28.01 | Up $0.00 | $28.01 | $28.01 | 1,900 |
| 02:49 PM | $28.01 | Up $0.00 | $28.01 | $28.01 | 300 |
| 02:49 PM | $28.01 | Up $0.00 | $28.01 | $28.01 | 0 |
| 02:48 PM | $28.01 | Up $0.05 | $28.02 | $28.01 | 1,000 |
| 02:42 PM | $27.96 | Down $ -0.01 | $27.96 | $27.96 | 200 |
| 02:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:41 PM | $27.97 | Down $ -0.02 | $27.98 | $27.97 | 1,300 |
| 02:40 PM | $27.99 | Down $ -0.01 | $28.00 | $27.99 | 1,500 |
| 02:37 PM | $28.00 | Down $ -0.01 | $28.00 | $28.00 | 8,800 |
| 02:37 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 02:37 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 02:36 PM | $28.01 | Down $ -0.02 | $28.02 | $28.01 | 700 |
| 02:35 PM | $28.03 | Down $ -0.02 | $28.03 | $28.03 | 300 |
| 02:34 PM | $28.05 | Down $ -0.09 | $28.05 | $28.05 | 1,100 |
| 02:29 PM | $28.14 | Down $ -0.01 | $28.14 | $28.14 | 800 |
| 02:29 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 02:29 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 02:29 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 02:29 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 02:28 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 500 |
| 02:26 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 100 |
| 02:26 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:24 PM | $28.14 | Down $ -0.01 | $28.14 | $28.14 | 800 |
| 02:24 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 02:23 PM | $28.15 | Up $0.02 | $28.15 | $28.15 | 2,700 |
| 02:22 PM | $28.13 | Up $0.02 | $28.13 | $28.12 | 12,400 |
| 02:21 PM | $28.11 | Up $0.03 | $28.11 | $28.11 | 200 |
| 02:18 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 400 |
| 02:18 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 02:18 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 02:14 PM | $28.08 | Up $0.05 | $28.08 | $28.08 | 700 |
| 02:14 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 02:14 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 02:14 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 02:11 PM | $28.03 | Down $ -0.04 | $28.04 | $28.03 | 2,700 |
| 02:11 PM | $28.03 | Up $0.00 | $28.04 | $28.03 | 0 |
| 02:11 PM | $28.03 | Up $0.00 | $28.04 | $28.03 | 0 |
| 02:10 PM | $28.07 | Up $0.02 | $28.07 | $28.07 | 200 |
| 02:07 PM | $28.05 | Up $0.01 | $28.05 | $28.05 | 2,800 |
| 02:07 PM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 02:07 PM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 02:06 PM | $28.04 | Up $0.05 | $28.05 | $28.04 | 1,700 |
| 02:03 PM | $27.99 | Down $ -0.01 | $28.00 | $27.99 | 1,200 |
| 02:03 PM | $27.99 | Up $0.00 | $28.00 | $27.99 | 0 |
| 02:03 PM | $27.99 | Up $0.00 | $28.00 | $27.99 | 0 |
| 02:00 PM | $28.00 | Down $ -0.03 | $28.04 | $28.00 | 12,500 |
| 02:00 PM | $28.00 | Up $0.00 | $28.04 | $28.00 | 0 |
| 02:00 PM | $28.00 | Up $0.00 | $28.04 | $28.00 | 0 |
| 01:58 PM | $28.03 | Up $0.01 | $28.03 | $28.03 | 2,000 |
| 01:58 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 01:56 PM | $28.02 | Down $ -0.02 | $28.02 | $28.02 | 200 |
| 01:56 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 01:55 PM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 100 |
| 01:52 PM | $28.05 | Up $0.00 | $28.05 | $28.04 | 900 |
| 01:52 PM | $28.05 | Up $0.00 | $28.05 | $28.04 | 0 |
| 01:52 PM | $28.05 | Up $0.00 | $28.05 | $28.04 | 0 |
| 01:50 PM | $28.05 | Up $0.00 | $28.06 | $28.05 | 700 |
| 01:50 PM | $28.05 | Up $0.00 | $28.06 | $28.05 | 0 |
| 01:48 PM | $28.05 | Down $ -0.05 | $28.07 | $28.05 | 3,100 |
| 01:48 PM | $28.05 | Up $0.00 | $28.07 | $28.05 | 0 |
| 01:46 PM | $28.10 | Up $0.00 | $28.10 | $28.09 | 1,000 |
| 01:46 PM | $28.10 | Up $0.00 | $28.10 | $28.09 | 0 |
| 01:44 PM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 300 |
| 01:44 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 01:42 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 500 |
| 01:42 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 01:40 PM | $28.11 | Down $ -0.02 | $28.12 | $28.11 | 400 |
| 01:40 PM | $28.11 | Up $0.00 | $28.12 | $28.11 | 0 |
| 01:37 PM | $28.13 | Up $0.02 | $28.13 | $28.12 | 7,900 |
| 01:37 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 01:37 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 01:36 PM | $28.11 | Up $0.03 | $28.11 | $28.07 | 200 |
| 01:35 PM | $28.08 | Up $0.01 | $28.08 | $28.08 | 100 |
| 01:32 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 200 |
| 01:32 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:32 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:31 PM | $28.07 | Up $0.03 | $28.07 | $28.07 | 100 |
| 01:28 PM | $28.04 | Down $ -0.02 | $28.04 | $28.04 | 100 |
| 01:28 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 01:28 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 01:21 PM | $28.06 | Down $ -0.02 | $28.06 | $28.06 | 400 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:21 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:20 PM | $28.08 | Up $0.02 | $28.08 | $28.08 | 200 |
| 01:19 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 200 |
| 01:17 PM | $28.06 | Up $0.03 | $28.06 | $28.06 | 100 |
| 01:17 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 01:16 PM | $28.03 | Down $ -0.06 | $28.03 | $28.03 | 2,000 |
| 01:11 PM | $28.09 | Down $ -0.04 | $28.09 | $28.09 | 100 |
| 01:11 PM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 01:11 PM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 01:11 PM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 01:11 PM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 01:08 PM | $28.13 | Up $0.03 | $28.13 | $28.12 | 300 |
| 01:08 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 01:08 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 01:06 PM | $28.10 | Up $0.02 | $28.10 | $28.10 | 300 |
| 01:06 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 01:04 PM | $28.08 | Up $0.00 | $28.09 | $28.08 | 600 |
| 01:04 PM | $28.08 | Up $0.00 | $28.09 | $28.08 | 0 |
| 01:02 PM | $28.08 | Up $0.02 | $28.08 | $28.08 | 100 |
| 01:02 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 01:00 PM | $28.06 | Up $0.08 | $28.06 | $28.06 | 100 |
| 01:00 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 12:59 PM | $27.98 | Up $0.02 | $27.98 | $27.98 | 800 |
| 12:58 PM | $27.96 | Down $ -0.02 | $27.96 | $27.96 | 500 |
| 12:57 PM | $27.98 | Down $ -0.03 | $28.00 | $27.98 | 6,200 |
| 12:56 PM | $28.01 | Down $ -0.04 | $28.05 | $28.01 | 900 |
| 12:54 PM | $28.05 | Down $ -0.05 | $28.08 | $28.05 | 400 |
| 12:54 PM | $28.05 | Up $0.00 | $28.08 | $28.05 | 0 |
| 12:52 PM | $28.10 | Down $ -0.02 | $28.10 | $28.10 | 300 |
| 12:52 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 12:51 PM | $28.12 | Up $0.01 | $28.12 | $28.12 | 300 |
| 12:50 PM | $28.11 | Down $ -0.01 | $28.11 | $28.11 | 200 |
| 12:48 PM | $28.12 | Up $0.01 | $28.12 | $28.12 | 100 |
| 12:48 PM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 12:47 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 3,500 |
| 12:46 PM | $28.11 | Up $0.02 | $28.11 | $28.11 | 200 |
| 12:44 PM | $28.09 | Up $0.03 | $28.09 | $28.09 | 800 |
| 12:44 PM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 12:42 PM | $28.06 | Down $ -0.01 | $28.06 | $28.06 | 1,600 |
| 12:42 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 0 |
| 12:39 PM | $28.07 | Up $0.03 | $28.07 | $28.07 | 3,500 |
| 12:39 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:39 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:38 PM | $28.04 | Down $ -0.03 | $28.04 | $28.04 | 100 |
| 12:37 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 100 |
| 12:36 PM | $28.07 | Down $ -0.03 | $28.08 | $28.07 | 700 |
| 12:35 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 400 |
| 12:33 PM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 100 |
| 12:33 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 12:28 PM | $28.11 | Up $0.04 | $28.11 | $28.11 | 1,100 |
| 12:28 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 12:28 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 12:28 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 12:28 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 12:26 PM | $28.07 | Down $ -0.11 | $28.10 | $28.07 | 2,100 |
| 12:26 PM | $28.07 | Up $0.00 | $28.10 | $28.07 | 0 |
| 12:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 3,100 |
| 12:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:18 PM | $28.18 | Up $0.03 | $28.18 | $28.16 | 800 |
| 12:18 PM | $28.18 | Up $0.00 | $28.18 | $28.16 | 0 |
| 12:18 PM | $28.18 | Up $0.00 | $28.18 | $28.16 | 0 |
| 12:16 PM | $28.15 | Up $0.00 | $28.17 | $28.15 | 400 |
| 12:16 PM | $28.15 | Up $0.00 | $28.17 | $28.15 | 0 |
| 12:15 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 100 |
| 12:14 PM | $28.14 | Down $ -0.02 | $28.14 | $28.14 | 3,400 |
| 12:13 PM | $28.16 | Up $0.02 | $28.16 | $28.16 | 100 |
| 12:12 PM | $28.14 | Up $0.01 | $28.14 | $28.14 | 100 |
| 12:11 PM | $28.13 | Up $0.03 | $28.13 | $28.13 | 100 |
| 12:09 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 1,000 |
| 12:09 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 12:08 PM | $28.10 | Down $ -0.02 | $28.10 | $28.10 | 4,800 |
| 12:06 PM | $28.12 | Up $0.02 | $28.12 | $28.12 | 200 |
| 12:06 PM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 12:04 PM | $28.10 | Up $0.02 | $28.10 | $28.08 | 1,300 |
| 12:04 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 12:02 PM | $28.08 | Up $0.01 | $28.08 | $28.08 | 500 |
| 12:02 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:00 PM | $28.07 | Down $ -0.01 | $28.07 | $28.07 | 200 |
| 12:00 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:58 AM | $28.08 | Up $0.01 | $28.08 | $28.07 | 8,000 |
| 11:58 AM | $28.08 | Up $0.00 | $28.08 | $28.07 | 0 |
| 11:57 AM | $28.07 | Up $0.02 | $28.07 | $28.05 | 7,200 |
| 11:56 AM | $28.05 | Down $ -0.01 | $28.05 | $28.05 | 1,300 |
| 11:55 AM | $28.06 | Up $0.02 | $28.06 | $28.04 | 5,400 |
| 11:54 AM | $28.04 | Down $ -0.02 | $28.06 | $28.03 | 18,200 |
| 11:53 AM | $28.06 | Up $0.03 | $28.06 | $28.04 | 13,400 |
| 11:52 AM | $28.03 | Down $ -0.02 | $28.03 | $28.03 | 100 |
| 11:51 AM | $28.05 | Down $ -0.05 | $28.05 | $28.05 | 3,100 |
| 11:50 AM | $28.10 | Down $ -0.01 | $28.10 | $28.09 | 1,700 |
| 11:49 AM | $28.11 | Up $0.01 | $28.11 | $28.10 | 1,600 |
| 11:48 AM | $28.10 | Up $0.03 | $28.10 | $28.10 | 100 |
| 11:45 AM | $28.07 | Down $ -0.01 | $28.07 | $28.07 | 800 |
| 11:45 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:45 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:44 AM | $28.08 | Down $ -0.04 | $28.10 | $28.08 | 4,500 |
| 11:43 AM | $28.12 | Up $0.02 | $28.12 | $28.10 | 700 |
| 11:41 AM | $28.10 | Up $0.02 | $28.10 | $28.10 | 300 |
| 11:41 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 11:39 AM | $28.08 | Up $0.03 | $28.08 | $28.07 | 500 |
| 11:39 AM | $28.08 | Up $0.00 | $28.08 | $28.07 | 0 |
| 11:36 AM | $28.05 | Up $0.03 | $28.05 | $28.05 | 1,000 |
| 11:36 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:36 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:34 AM | $28.02 | Up $0.01 | $28.02 | $28.02 | 100 |
| 11:34 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 11:33 AM | $28.01 | Down $ -0.03 | $28.03 | $28.01 | 2,000 |
| 11:32 AM | $28.04 | Up $0.00 | $28.04 | $28.03 | 4,900 |
| 11:30 AM | $28.04 | Down $ -0.02 | $28.04 | $28.04 | 300 |
| 11:30 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 11:29 AM | $28.06 | Up $0.05 | $28.06 | $28.06 | 800 |
| 11:28 AM | $28.01 | Down $ -0.04 | $28.01 | $28.01 | 100 |
| 11:26 AM | $28.05 | Down $ -0.01 | $28.07 | $28.05 | 400 |
| 11:26 AM | $28.05 | Up $0.00 | $28.07 | $28.05 | 0 |
| 11:25 AM | $28.06 | Up $0.00 | $28.07 | $28.06 | 2,200 |
| 11:24 AM | $28.06 | Up $0.01 | $28.06 | $28.04 | 1,100 |
| 11:23 AM | $28.05 | Up $0.04 | $28.05 | $28.02 | 700 |
| 11:22 AM | $28.01 | Up $0.07 | $28.01 | $27.98 | 600 |
| 11:21 AM | $27.94 | Down $ -0.05 | $27.96 | $27.94 | 1,500 |
| 11:20 AM | $27.99 | Up $0.02 | $27.99 | $27.96 | 4,900 |
| 11:19 AM | $27.97 | Down $ -0.05 | $28.00 | $27.97 | 500 |
| 11:18 AM | $28.02 | Up $0.05 | $28.02 | $28.02 | 200 |
| 11:16 AM | $27.97 | Up $0.00 | $28.00 | $27.97 | 1,400 |
| 11:16 AM | $27.97 | Up $0.00 | $28.00 | $27.97 | 0 |
| 11:15 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 100 |
| 11:14 AM | $27.97 | Down $ -0.04 | $27.98 | $27.97 | 1,800 |
| 11:12 AM | $28.01 | Down $ -0.01 | $28.02 | $28.01 | 200 |
| 11:12 AM | $28.01 | Up $0.00 | $28.02 | $28.01 | 0 |
| 11:11 AM | $28.02 | Up $0.08 | $28.02 | $28.00 | 400 |
| 11:09 AM | $27.94 | Down $ -0.03 | $27.95 | $27.94 | 2,600 |
| 11:09 AM | $27.94 | Up $0.00 | $27.95 | $27.94 | 0 |
| 11:08 AM | $27.97 | Up $0.03 | $28.02 | $27.97 | 2,500 |
| 11:05 AM | $27.94 | Down $ -0.02 | $27.94 | $27.93 | 600 |
| 11:05 AM | $27.94 | Up $0.00 | $27.94 | $27.93 | 0 |
| 11:05 AM | $27.94 | Up $0.00 | $27.94 | $27.93 | 0 |
| 11:04 AM | $27.96 | Down $ -0.04 | $27.98 | $27.95 | 4,700 |
| 11:03 AM | $28.00 | Down $ -0.04 | $28.05 | $28.00 | 3,600 |
| 11:02 AM | $28.04 | Up $0.04 | $28.04 | $28.04 | 700 |
| 11:00 AM | $28.00 | Up $0.03 | $28.00 | $28.00 | 1,100 |
| 11:00 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:59 AM | $27.97 | Up $0.00 | $27.97 | $27.96 | 3,500 |
| 10:58 AM | $27.97 | Down $ -0.05 | $28.00 | $27.97 | 11,400 |
| 10:57 AM | $28.02 | Up $0.01 | $28.02 | $28.02 | 100 |
| 10:56 AM | $28.01 | Down $ -0.03 | $28.01 | $28.01 | 300 |
| 10:55 AM | $28.04 | Up $0.02 | $28.04 | $28.03 | 500 |
| 10:54 AM | $28.02 | Down $ -0.02 | $28.04 | $28.02 | 2,000 |
| 10:53 AM | $28.04 | Up $0.01 | $28.04 | $28.04 | 100 |
| 10:52 AM | $28.03 | Down $ -0.07 | $28.10 | $28.03 | 7,700 |
| 10:51 AM | $28.10 | Down $ -0.05 | $28.16 | $28.10 | 1,700 |
| 10:50 AM | $28.15 | Up $0.04 | $28.15 | $28.13 | 600 |
| 10:48 AM | $28.11 | Down $ -0.02 | $28.12 | $28.11 | 3,700 |
| 10:48 AM | $28.11 | Up $0.00 | $28.12 | $28.11 | 0 |
| 10:47 AM | $28.13 | Down $ -0.02 | $28.13 | $28.13 | 200 |
| 10:46 AM | $28.15 | Up $0.01 | $28.15 | $28.15 | 300 |
| 10:45 AM | $28.14 | Up $0.06 | $28.15 | $28.14 | 1,000 |
| 10:43 AM | $28.08 | Down $ -0.03 | $28.09 | $28.08 | 2,400 |
| 10:43 AM | $28.08 | Up $0.00 | $28.09 | $28.08 | 0 |
| 10:42 AM | $28.11 | Down $ -0.03 | $28.11 | $28.11 | 300 |
| 10:41 AM | $28.14 | Down $ -0.06 | $28.18 | $28.09 | 10,700 |
| 10:40 AM | $28.20 | Down $ -0.08 | $28.28 | $28.20 | 13,400 |
| 10:38 AM | $28.28 | Up $0.02 | $28.28 | $28.28 | 1,200 |
| 10:38 AM | $28.28 | Up $0.00 | $28.28 | $28.28 | 0 |
| 10:35 AM | $28.26 | Up $0.02 | $28.26 | $28.26 | 100 |
| 10:35 AM | $28.26 | Up $0.00 | $28.26 | $28.26 | 0 |
| 10:35 AM | $28.26 | Up $0.00 | $28.26 | $28.26 | 0 |
| 10:34 AM | $28.24 | Down $ -0.02 | $28.25 | $28.24 | 2,900 |
| 10:33 AM | $28.26 | Up $0.02 | $28.26 | $28.25 | 1,000 |
| 10:32 AM | $28.24 | Down $ -0.02 | $28.25 | $28.24 | 2,900 |
| 10:31 AM | $28.26 | Down $ -0.05 | $28.30 | $28.26 | 1,000 |
| 10:30 AM | $28.31 | Down $ -0.06 | $28.31 | $28.31 | 500 |
| 10:29 AM | $28.37 | Down $ -0.02 | $28.37 | $28.37 | 600 |
| 10:27 AM | $28.39 | Up $0.08 | $28.39 | $28.39 | 100 |
| 10:27 AM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 10:26 AM | $28.31 | Down $ -0.02 | $28.31 | $28.31 | 300 |
| 10:25 AM | $28.33 | Up $0.01 | $28.35 | $28.33 | 700 |
| 10:23 AM | $28.32 | Up $0.02 | $28.32 | $28.31 | 3,400 |
| 10:23 AM | $28.32 | Up $0.00 | $28.32 | $28.31 | 0 |
| 10:22 AM | $28.30 | Up $0.03 | $28.32 | $28.30 | 2,900 |
| 10:20 AM | $28.27 | Down $ -0.07 | $28.34 | $28.27 | 23,800 |
| 10:20 AM | $28.27 | Up $0.00 | $28.34 | $28.27 | 0 |
| 10:19 AM | $28.34 | Down $ -0.01 | $28.34 | $28.34 | 200 |
| 10:17 AM | $28.35 | Down $ -0.04 | $28.39 | $28.35 | 6,000 |
| 10:17 AM | $28.35 | Up $0.00 | $28.39 | $28.35 | 0 |
| 10:16 AM | $28.39 | Down $ -0.03 | $28.39 | $28.39 | 100 |
| 10:15 AM | $28.42 | Up $0.03 | $28.42 | $28.42 | 55,000 |
| 10:14 AM | $28.39 | Down $ -0.01 | $28.39 | $28.39 | 500 |
| 10:13 AM | $28.40 | Down $ -0.01 | $28.40 | $28.40 | 500 |
| 10:12 AM | $28.41 | Down $ -0.06 | $28.43 | $28.41 | 5,000 |
| 10:10 AM | $28.47 | Down $ -0.01 | $28.47 | $28.47 | 800 |
| 10:10 AM | $28.47 | Up $0.00 | $28.47 | $28.47 | 0 |
| 10:09 AM | $28.48 | Down $ -0.02 | $28.48 | $28.48 | 400 |
| 10:07 AM | $28.50 | Up $0.00 | $28.51 | $28.50 | 2,500 |
| 10:07 AM | $28.50 | Up $0.00 | $28.51 | $28.50 | 0 |
| 10:06 AM | $28.50 | Up $0.01 | $28.50 | $28.50 | 3,500 |
| 10:05 AM | $28.49 | Up $0.07 | $28.49 | $28.43 | 6,300 |
| 10:04 AM | $28.42 | Down $ -0.02 | $28.45 | $28.42 | 1,000 |
| 10:03 AM | $28.44 | Down $ -0.01 | $28.44 | $28.44 | 400 |
| 10:02 AM | $28.45 | Up $0.03 | $28.48 | $28.45 | 500 |
| 10:01 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 2,000 |
| 10:00 AM | $28.42 | Up $0.00 | $28.42 | $28.39 | 1,000 |
| 09:59 AM | $28.42 | Up $0.02 | $28.42 | $28.41 | 800 |
| 09:58 AM | $28.40 | Up $0.00 | $28.40 | $28.40 | 800 |
| 09:57 AM | $28.40 | Up $0.10 | $28.40 | $28.33 | 1,400 |
| 09:56 AM | $28.30 | Down $ -0.06 | $28.32 | $28.30 | 2,400 |
| 09:55 AM | $28.36 | Up $0.04 | $28.39 | $28.33 | 1,000 |
| 09:54 AM | $28.32 | Down $ -0.07 | $28.38 | $28.32 | 30,100 |
| 09:53 AM | $28.39 | Up $0.01 | $28.42 | $28.39 | 3,800 |
| 09:52 AM | $28.38 | Down $ -0.06 | $28.40 | $28.38 | 23,800 |
| 09:51 AM | $28.44 | Down $ -0.03 | $28.45 | $28.44 | 200 |
| 09:50 AM | $28.47 | Down $ -0.03 | $28.47 | $28.47 | 400 |
| 09:49 AM | $28.50 | Up $0.05 | $28.50 | $28.50 | 200 |
| 09:48 AM | $28.45 | Down $ -0.04 | $28.47 | $28.45 | 900 |
| 09:47 AM | $28.49 | Down $ -0.04 | $28.50 | $28.49 | 2,000 |
| 09:46 AM | $28.53 | Down $ -0.02 | $28.58 | $28.53 | 1,800 |
| 09:45 AM | $28.55 | Up $0.08 | $28.55 | $28.50 | 2,300 |
| 09:44 AM | $28.47 | Up $0.07 | $28.47 | $28.41 | 200 |
| 09:43 AM | $28.40 | Down $ -0.04 | $28.40 | $28.38 | 14,300 |
| 09:41 AM | $28.44 | Down $ -0.04 | $28.44 | $28.42 | 2,100 |
| 09:41 AM | $28.44 | Up $0.00 | $28.44 | $28.42 | 0 |
| 09:40 AM | $28.48 | Down $ -0.07 | $28.58 | $28.48 | 6,200 |
| 09:39 AM | $28.55 | Up $0.00 | $28.55 | $28.55 | 1,600 |
| 09:37 AM | $28.55 | Up $0.10 | $28.55 | $28.49 | 1,000 |
| 09:37 AM | $28.55 | Up $0.00 | $28.55 | $28.49 | 0 |
| 09:36 AM | $28.45 | Down $ -0.05 | $28.51 | $28.45 | 2,100 |
| 09:35 AM | $28.50 | Down $ -0.06 | $28.54 | $28.50 | 600 |
| 09:34 AM | $28.56 | Down $ -0.05 | $28.63 | $28.56 | 6,500 |
| 09:33 AM | $28.61 | Up $0.11 | $28.61 | $28.50 | 1,400 |
| 09:32 AM | $28.50 | Up $0.06 | $28.50 | $28.40 | 8,700 |
| 09:31 AM | $28.44 | Down $ -0.11 | $28.63 | $28.44 | 23,500 |
| 09:30 AM | $28.55 | Up $0.24 | $28.69 | $28.52 | 15,700 |
| Previous close | $28.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table