Find a quote
TESLA CDR (CAD HEDGED)
23.25 Up 0.73 (3.14 %)
Delayed : 2025/04/24 17:40:00
- Previous close $22.52
- Opening $22.40
- Today High $23.25
- Today Low $22.36
- Price Bid $23.15
- Price Ask $23.15
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 1
- Size Ask 12
- Volume 766,193
Fundamentals
- P/E Ratio : 139.47
- Earnings/Share : 8.94
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,157,635.29
- Shares Out (M) : 48,302.34
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $23.25 | Up $0.04 | $23.25 | $23.20 | 15,300 |
| 03:59 PM | $23.25 | Up $0.00 | $23.25 | $23.20 | 0 |
| 03:58 PM | $23.21 | Down $ -0.01 | $23.22 | $23.21 | 3,200 |
| 03:57 PM | $23.22 | Up $0.05 | $23.22 | $23.17 | 4,600 |
| 03:56 PM | $23.17 | Down $ -0.01 | $23.20 | $23.17 | 6,900 |
| 03:55 PM | $23.18 | Down $ -0.02 | $23.21 | $23.17 | 4,800 |
| 03:54 PM | $23.20 | Up $0.03 | $23.20 | $23.18 | 21,500 |
| 03:53 PM | $23.17 | Up $0.03 | $23.17 | $23.14 | 5,600 |
| 03:52 PM | $23.14 | Up $0.05 | $23.14 | $23.08 | 10,000 |
| 03:51 PM | $23.09 | Down $ -0.03 | $23.13 | $23.09 | 2,400 |
| 03:50 PM | $23.12 | Up $0.02 | $23.14 | $23.11 | 27,600 |
| 03:49 PM | $23.10 | Up $0.01 | $23.10 | $23.10 | 2,300 |
| 03:48 PM | $23.09 | Up $0.01 | $23.10 | $23.09 | 1,300 |
| 03:46 PM | $23.08 | Up $0.01 | $23.08 | $23.07 | 4,200 |
| 03:46 PM | $23.08 | Up $0.00 | $23.08 | $23.07 | 0 |
| 03:45 PM | $23.07 | Down $ -0.01 | $23.07 | $23.07 | 500 |
| 03:44 PM | $23.08 | Up $0.00 | $23.08 | $23.08 | 200 |
| 03:42 PM | $23.08 | Up $0.01 | $23.08 | $23.06 | 700 |
| 03:42 PM | $23.08 | Up $0.00 | $23.08 | $23.06 | 0 |
| 03:41 PM | $23.07 | Up $0.03 | $23.07 | $23.03 | 5,300 |
| 03:40 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 200 |
| 03:39 PM | $23.04 | Up $0.01 | $23.04 | $23.04 | 1,000 |
| 03:38 PM | $23.03 | Up $0.03 | $23.03 | $23.02 | 11,700 |
| 03:36 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 1,000 |
| 03:36 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 0 |
| 03:35 PM | $23.00 | Up $0.00 | $23.00 | $22.97 | 1,300 |
| 03:32 PM | $23.00 | Up $0.02 | $23.00 | $23.00 | 300 |
| 03:32 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 0 |
| 03:32 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 0 |
| 03:31 PM | $22.98 | Up $0.02 | $23.00 | $22.98 | 2,700 |
| 03:30 PM | $22.96 | Down $ -0.01 | $22.96 | $22.96 | 500 |
| 03:29 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 700 |
| 03:28 PM | $22.97 | Down $ -0.01 | $22.98 | $22.97 | 1,200 |
| 03:22 PM | $22.98 | Up $0.10 | $22.98 | $22.98 | 300 |
| 03:22 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 03:22 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 03:22 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 03:22 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 03:22 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 03:11 PM | $22.88 | Down $ -0.01 | $22.88 | $22.88 | 1,400 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:11 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 03:10 PM | $22.89 | Down $ -0.07 | $22.90 | $22.89 | 1,000 |
| 03:09 PM | $22.96 | Up $0.05 | $22.96 | $22.95 | 600 |
| 03:08 PM | $22.91 | Up $0.01 | $22.91 | $22.91 | 100 |
| 03:07 PM | $22.90 | Down $ -0.02 | $22.92 | $22.90 | 600 |
| 03:06 PM | $22.92 | Up $0.02 | $22.92 | $22.92 | 700 |
| 03:04 PM | $22.90 | Down $ -0.03 | $22.92 | $22.90 | 1,000 |
| 03:04 PM | $22.90 | Up $0.00 | $22.92 | $22.90 | 0 |
| 03:03 PM | $22.93 | Down $ -0.03 | $22.93 | $22.93 | 300 |
| 03:01 PM | $22.96 | Down $ -0.04 | $22.98 | $22.96 | 11,200 |
| 03:01 PM | $22.96 | Up $0.00 | $22.98 | $22.96 | 0 |
| 02:59 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 1,000 |
| 02:59 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 0 |
| 02:58 PM | $23.00 | Down $ -0.04 | $23.00 | $22.99 | 2,900 |
| 02:56 PM | $23.04 | Down $ -0.01 | $23.04 | $23.04 | 500 |
| 02:56 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 02:54 PM | $23.05 | Down $ -0.02 | $23.08 | $23.05 | 4,600 |
| 02:54 PM | $23.05 | Up $0.00 | $23.08 | $23.05 | 0 |
| 02:53 PM | $23.07 | Down $ -0.02 | $23.07 | $23.07 | 500 |
| 02:52 PM | $23.09 | Down $ -0.01 | $23.09 | $23.09 | 500 |
| 02:51 PM | $23.10 | Up $0.01 | $23.10 | $23.10 | 3,300 |
| 02:50 PM | $23.09 | Down $ -0.02 | $23.09 | $23.09 | 200 |
| 02:48 PM | $23.11 | Up $0.01 | $23.11 | $23.11 | 100 |
| 02:48 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 0 |
| 02:47 PM | $23.10 | Down $ -0.01 | $23.10 | $23.10 | 700 |
| 02:45 PM | $23.11 | Up $0.02 | $23.11 | $23.11 | 100 |
| 02:45 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 0 |
| 02:44 PM | $23.09 | Down $ -0.03 | $23.10 | $23.09 | 1,600 |
| 02:43 PM | $23.12 | Up $0.01 | $23.12 | $23.12 | 300 |
| 02:42 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 600 |
| 02:41 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 100 |
| 02:40 PM | $23.11 | Down $ -0.01 | $23.12 | $23.11 | 300 |
| 02:39 PM | $23.12 | Up $0.01 | $23.12 | $23.12 | 1,500 |
| 02:38 PM | $23.11 | Up $0.00 | $23.11 | $23.11 | 600 |
| 02:37 PM | $23.11 | Up $0.01 | $23.11 | $23.10 | 1,800 |
| 02:36 PM | $23.10 | Up $0.00 | $23.10 | $23.10 | 10,500 |
| 02:35 PM | $23.10 | Up $0.01 | $23.10 | $23.10 | 600 |
| 02:33 PM | $23.09 | Down $ -0.01 | $23.09 | $23.09 | 1,700 |
| 02:33 PM | $23.09 | Up $0.00 | $23.09 | $23.09 | 0 |
| 02:32 PM | $23.10 | Up $0.01 | $23.10 | $23.10 | 1,300 |
| 02:31 PM | $23.09 | Up $0.01 | $23.09 | $23.07 | 800 |
| 02:30 PM | $23.08 | Up $0.03 | $23.08 | $23.05 | 2,300 |
| 02:29 PM | $23.05 | Down $ -0.01 | $23.05 | $23.05 | 1,100 |
| 02:28 PM | $23.06 | Up $0.01 | $23.06 | $23.05 | 2,400 |
| 02:27 PM | $23.05 | Up $0.03 | $23.06 | $23.03 | 4,300 |
| 02:26 PM | $23.02 | Up $0.02 | $23.02 | $23.00 | 10,700 |
| 02:25 PM | $23.00 | Up $0.01 | $23.01 | $23.00 | 8,000 |
| 02:24 PM | $22.99 | Down $ -0.01 | $22.99 | $22.99 | 1,000 |
| 02:23 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 100 |
| 02:22 PM | $23.00 | Up $0.02 | $23.00 | $23.00 | 200 |
| 02:21 PM | $22.98 | Down $ -0.02 | $22.98 | $22.98 | 700 |
| 02:19 PM | $23.00 | Up $0.03 | $23.00 | $23.00 | 100 |
| 02:19 PM | $23.00 | Up $0.00 | $23.00 | $23.00 | 0 |
| 02:18 PM | $22.97 | Down $ -0.02 | $22.97 | $22.97 | 400 |
| 02:17 PM | $22.99 | Up $0.00 | $22.99 | $22.99 | 1,900 |
| 02:16 PM | $22.99 | Down $ -0.01 | $22.99 | $22.99 | 200 |
| 02:15 PM | $23.00 | Up $0.03 | $23.00 | $22.99 | 34,300 |
| 02:14 PM | $22.97 | Up $0.01 | $22.97 | $22.97 | 100 |
| 02:11 PM | $22.96 | Up $0.02 | $22.96 | $22.95 | 2,400 |
| 02:11 PM | $22.96 | Up $0.00 | $22.96 | $22.95 | 0 |
| 02:11 PM | $22.96 | Up $0.00 | $22.96 | $22.95 | 0 |
| 02:10 PM | $22.94 | Up $0.03 | $22.94 | $22.93 | 1,500 |
| 02:09 PM | $22.91 | Down $ -0.01 | $22.91 | $22.91 | 100 |
| 02:07 PM | $22.92 | Up $0.00 | $22.92 | $22.92 | 700 |
| 02:07 PM | $22.92 | Up $0.00 | $22.92 | $22.92 | 0 |
| 02:06 PM | $22.92 | Up $0.02 | $22.93 | $22.92 | 700 |
| 02:05 PM | $22.90 | Down $ -0.02 | $22.90 | $22.90 | 100 |
| 02:04 PM | $22.92 | Down $ -0.01 | $22.92 | $22.92 | 100 |
| 02:03 PM | $22.93 | Up $0.01 | $22.93 | $22.93 | 200 |
| 02:02 PM | $22.92 | Up $0.00 | $22.93 | $22.91 | 2,000 |
| 02:01 PM | $22.92 | Up $0.02 | $22.92 | $22.91 | 1,100 |
| 02:00 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 5,700 |
| 01:59 PM | $22.90 | Down $ -0.02 | $22.90 | $22.90 | 1,100 |
| 01:58 PM | $22.92 | Up $0.01 | $22.92 | $22.90 | 6,300 |
| 01:57 PM | $22.91 | Up $0.01 | $22.91 | $22.91 | 100 |
| 01:56 PM | $22.90 | Up $0.01 | $22.90 | $22.90 | 1,100 |
| 01:55 PM | $22.89 | Down $ -0.01 | $22.89 | $22.89 | 100 |
| 01:53 PM | $22.90 | Up $0.01 | $22.90 | $22.89 | 2,100 |
| 01:53 PM | $22.90 | Up $0.00 | $22.90 | $22.89 | 0 |
| 01:47 PM | $22.89 | Up $0.04 | $22.89 | $22.89 | 1,100 |
| 01:47 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:47 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:47 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:47 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:47 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:43 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 200 |
| 01:43 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 01:43 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 01:43 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 01:41 PM | $22.85 | Down $ -0.01 | $22.85 | $22.85 | 3,000 |
| 01:41 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 01:38 PM | $22.86 | Up $0.01 | $22.86 | $22.86 | 700 |
| 01:38 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 01:38 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 01:36 PM | $22.85 | Down $ -0.03 | $22.85 | $22.85 | 100 |
| 01:36 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 01:35 PM | $22.88 | Up $0.01 | $22.88 | $22.88 | 1,000 |
| 01:34 PM | $22.87 | Down $ -0.06 | $22.87 | $22.87 | 1,400 |
| 01:32 PM | $22.93 | Up $0.00 | $22.93 | $22.93 | 100 |
| 01:32 PM | $22.93 | Up $0.00 | $22.93 | $22.93 | 0 |
| 01:30 PM | $22.93 | Up $0.02 | $22.93 | $22.91 | 4,500 |
| 01:30 PM | $22.93 | Up $0.00 | $22.93 | $22.91 | 0 |
| 01:29 PM | $22.91 | Up $0.03 | $22.91 | $22.89 | 1,100 |
| 01:27 PM | $22.88 | Up $0.00 | $22.89 | $22.88 | 1,400 |
| 01:27 PM | $22.88 | Up $0.00 | $22.89 | $22.88 | 0 |
| 01:26 PM | $22.88 | Down $ -0.01 | $22.91 | $22.88 | 4,100 |
| 01:25 PM | $22.89 | Up $0.07 | $22.89 | $22.89 | 500 |
| 01:24 PM | $22.82 | Up $0.04 | $22.82 | $22.82 | 2,600 |
| 01:22 PM | $22.78 | Up $0.02 | $22.78 | $22.77 | 1,500 |
| 01:22 PM | $22.78 | Up $0.00 | $22.78 | $22.77 | 0 |
| 01:21 PM | $22.76 | Up $0.01 | $22.76 | $22.76 | 5,300 |
| 01:20 PM | $22.75 | Down $ -0.03 | $22.76 | $22.75 | 1,400 |
| 01:19 PM | $22.78 | Up $0.01 | $22.78 | $22.78 | 500 |
| 01:18 PM | $22.77 | Down $ -0.03 | $22.77 | $22.77 | 1,000 |
| 01:17 PM | $22.80 | Up $0.00 | $22.80 | $22.77 | 2,600 |
| 01:16 PM | $22.80 | Down $ -0.09 | $22.80 | $22.80 | 1,200 |
| 01:11 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 100 |
| 01:11 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:11 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:11 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:11 PM | $22.89 | Up $0.00 | $22.89 | $22.89 | 0 |
| 01:10 PM | $22.89 | Up $0.00 | $22.89 | $22.87 | 900 |
| 01:09 PM | $22.89 | Down $ -0.01 | $22.89 | $22.89 | 1,500 |
| 01:03 PM | $22.90 | Up $0.02 | $22.90 | $22.90 | 700 |
| 01:03 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:03 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:03 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:03 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:03 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:02 PM | $22.88 | Down $ -0.01 | $22.88 | $22.88 | 300 |
| 01:01 PM | $22.89 | Down $ -0.01 | $22.89 | $22.89 | 100 |
| 01:00 PM | $22.90 | Down $ -0.03 | $22.92 | $22.90 | 400 |
| 12:59 PM | $22.93 | Down $ -0.01 | $22.95 | $22.93 | 1,500 |
| 12:58 PM | $22.94 | Up $0.04 | $22.94 | $22.93 | 300 |
| 12:56 PM | $22.90 | Up $0.02 | $22.90 | $22.90 | 1,000 |
| 12:56 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 12:55 PM | $22.88 | Down $ -0.01 | $22.89 | $22.88 | 600 |
| 12:54 PM | $22.89 | Up $0.01 | $22.89 | $22.89 | 100 |
| 12:52 PM | $22.88 | Up $0.01 | $22.89 | $22.88 | 1,500 |
| 12:52 PM | $22.88 | Up $0.00 | $22.89 | $22.88 | 0 |
| 12:50 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 1,000 |
| 12:50 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 12:49 PM | $22.87 | Up $0.01 | $22.87 | $22.87 | 400 |
| 12:45 PM | $22.86 | Down $ -0.04 | $22.86 | $22.86 | 1,300 |
| 12:45 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 12:45 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 12:45 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 12:43 PM | $22.90 | Up $0.02 | $22.90 | $22.90 | 400 |
| 12:43 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 12:42 PM | $22.88 | Up $0.03 | $22.88 | $22.86 | 500 |
| 12:41 PM | $22.85 | Down $ -0.05 | $22.87 | $22.85 | 3,900 |
| 12:40 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 700 |
| 12:38 PM | $22.90 | Down $ -0.02 | $22.90 | $22.90 | 1,700 |
| 12:38 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 12:37 PM | $22.92 | Down $ -0.03 | $22.92 | $22.92 | 100 |
| 12:36 PM | $22.95 | Up $0.05 | $22.95 | $22.95 | 300 |
| 12:35 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 2,500 |
| 12:34 PM | $22.90 | Up $0.04 | $22.90 | $22.89 | 8,200 |
| 12:32 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 100 |
| 12:32 PM | $22.86 | Up $0.00 | $22.86 | $22.86 | 0 |
| 12:31 PM | $22.86 | Down $ -0.02 | $22.86 | $22.86 | 200 |
| 12:30 PM | $22.88 | Up $0.04 | $22.88 | $22.88 | 900 |
| 12:29 PM | $22.84 | Up $0.01 | $22.84 | $22.83 | 1,800 |
| 12:28 PM | $22.83 | Up $0.06 | $22.84 | $22.80 | 16,000 |
| 12:27 PM | $22.77 | Down $ -0.04 | $22.77 | $22.77 | 300 |
| 12:26 PM | $22.81 | Up $0.04 | $22.81 | $22.80 | 600 |
| 12:24 PM | $22.77 | Down $ -0.05 | $22.77 | $22.77 | 1,400 |
| 12:24 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 12:23 PM | $22.82 | Up $0.02 | $22.82 | $22.82 | 800 |
| 12:22 PM | $22.80 | Down $ -0.02 | $22.80 | $22.80 | 100 |
| 12:19 PM | $22.82 | Down $ -0.01 | $22.82 | $22.82 | 800 |
| 12:19 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 0 |
| 12:19 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 0 |
| 12:18 PM | $22.83 | Up $0.04 | $22.83 | $22.83 | 400 |
| 12:17 PM | $22.79 | Up $0.06 | $22.79 | $22.78 | 400 |
| 12:15 PM | $22.73 | Down $ -0.03 | $22.74 | $22.73 | 2,700 |
| 12:15 PM | $22.73 | Up $0.00 | $22.74 | $22.73 | 0 |
| 12:14 PM | $22.76 | Up $0.00 | $22.76 | $22.75 | 4,000 |
| 12:13 PM | $22.76 | Up $0.01 | $22.76 | $22.76 | 500 |
| 12:12 PM | $22.75 | Up $0.02 | $22.75 | $22.75 | 300 |
| 12:11 PM | $22.73 | Up $0.04 | $22.73 | $22.71 | 1,000 |
| 12:10 PM | $22.69 | Up $0.04 | $22.69 | $22.68 | 1,400 |
| 12:09 PM | $22.65 | Down $ -0.02 | $22.66 | $22.65 | 2,400 |
| 12:08 PM | $22.67 | Up $0.00 | $22.68 | $22.67 | 400 |
| 12:07 PM | $22.67 | Up $0.01 | $22.67 | $22.67 | 400 |
| 12:06 PM | $22.66 | Down $ -0.02 | $22.67 | $22.66 | 300 |
| 12:05 PM | $22.68 | Down $ -0.01 | $22.68 | $22.68 | 1,500 |
| 12:04 PM | $22.69 | Down $ -0.01 | $22.70 | $22.69 | 400 |
| 12:03 PM | $22.70 | Down $ -0.02 | $22.70 | $22.70 | 100 |
| 12:02 PM | $22.72 | Down $ -0.01 | $22.72 | $22.70 | 3,500 |
| 12:01 PM | $22.73 | Down $ -0.01 | $22.73 | $22.73 | 200 |
| 12:00 PM | $22.74 | Up $0.02 | $22.74 | $22.74 | 1,400 |
| 11:59 AM | $22.72 | Down $ -0.01 | $22.72 | $22.72 | 700 |
| 11:58 AM | $22.73 | Down $ -0.05 | $22.77 | $22.73 | 6,700 |
| 11:57 AM | $22.78 | Down $ -0.02 | $22.78 | $22.78 | 400 |
| 11:56 AM | $22.80 | Down $ -0.08 | $22.86 | $22.80 | 3,500 |
| 11:55 AM | $22.88 | Up $0.00 | $22.88 | $22.88 | 200 |
| 11:53 AM | $22.88 | Down $ -0.01 | $22.89 | $22.87 | 600 |
| 11:53 AM | $22.88 | Up $0.00 | $22.89 | $22.87 | 0 |
| 11:52 AM | $22.89 | Up $0.06 | $22.89 | $22.89 | 400 |
| 11:51 AM | $22.83 | Down $ -0.01 | $22.83 | $22.83 | 400 |
| 11:50 AM | $22.84 | Up $0.03 | $22.84 | $22.84 | 200 |
| 11:49 AM | $22.81 | Up $0.01 | $22.81 | $22.80 | 1,200 |
| 11:48 AM | $22.80 | Up $0.01 | $22.82 | $22.78 | 4,000 |
| 11:46 AM | $22.79 | Up $0.02 | $22.79 | $22.79 | 200 |
| 11:46 AM | $22.79 | Up $0.00 | $22.79 | $22.79 | 0 |
| 11:45 AM | $22.77 | Down $ -0.02 | $22.78 | $22.77 | 1,000 |
| 11:44 AM | $22.79 | Down $ -0.01 | $22.79 | $22.79 | 200 |
| 11:43 AM | $22.80 | Down $ -0.02 | $22.80 | $22.80 | 300 |
| 11:42 AM | $22.82 | Up $0.00 | $22.83 | $22.82 | 1,400 |
| 11:40 AM | $22.82 | Up $0.02 | $22.84 | $22.78 | 1,100 |
| 11:40 AM | $22.82 | Up $0.00 | $22.84 | $22.78 | 0 |
| 11:39 AM | $22.80 | Down $ -0.02 | $22.80 | $22.80 | 1,100 |
| 11:38 AM | $22.82 | Up $0.02 | $22.82 | $22.82 | 1,100 |
| 11:36 AM | $22.80 | Down $ -0.02 | $22.83 | $22.80 | 4,000 |
| 11:36 AM | $22.80 | Up $0.00 | $22.83 | $22.80 | 0 |
| 11:35 AM | $22.82 | Up $0.00 | $22.82 | $22.82 | 800 |
| 11:34 AM | $22.82 | Up $0.01 | $22.82 | $22.82 | 300 |
| 11:33 AM | $22.81 | Up $0.00 | $22.81 | $22.81 | 100 |
| 11:32 AM | $22.81 | Down $ -0.01 | $22.83 | $22.80 | 4,100 |
| 11:30 AM | $22.82 | Down $ -0.03 | $22.85 | $22.82 | 700 |
| 11:30 AM | $22.82 | Up $0.00 | $22.85 | $22.82 | 0 |
| 11:29 AM | $22.85 | Down $ -0.04 | $22.85 | $22.85 | 2,600 |
| 11:28 AM | $22.89 | Down $ -0.01 | $22.89 | $22.87 | 800 |
| 11:27 AM | $22.90 | Up $0.05 | $22.91 | $22.90 | 3,600 |
| 11:26 AM | $22.85 | Down $ -0.02 | $22.85 | $22.85 | 1,400 |
| 11:25 AM | $22.87 | Down $ -0.02 | $22.88 | $22.87 | 300 |
| 11:24 AM | $22.89 | Up $0.00 | $22.90 | $22.89 | 200 |
| 11:23 AM | $22.89 | Down $ -0.07 | $22.94 | $22.89 | 2,100 |
| 11:22 AM | $22.96 | Up $0.02 | $22.96 | $22.95 | 2,300 |
| 11:21 AM | $22.94 | Down $ -0.01 | $22.95 | $22.92 | 5,200 |
| 11:20 AM | $22.95 | Down $ -0.06 | $23.00 | $22.95 | 2,100 |
| 11:19 AM | $23.01 | Up $0.01 | $23.01 | $23.00 | 1,300 |
| 11:18 AM | $23.00 | Up $0.03 | $23.00 | $22.97 | 2,000 |
| 11:15 AM | $22.97 | Up $0.03 | $22.97 | $22.97 | 400 |
| 11:15 AM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 11:15 AM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 11:14 AM | $22.94 | Down $ -0.04 | $22.94 | $22.94 | 400 |
| 11:13 AM | $22.98 | Up $0.00 | $22.98 | $22.98 | 900 |
| 11:12 AM | $22.98 | Up $0.00 | $22.99 | $22.98 | 900 |
| 11:11 AM | $22.98 | Up $0.07 | $22.98 | $22.97 | 1,200 |
| 11:10 AM | $22.91 | Up $0.01 | $22.91 | $22.91 | 100 |
| 11:09 AM | $22.90 | Up $0.04 | $22.90 | $22.88 | 1,000 |
| 11:08 AM | $22.86 | Up $0.02 | $22.89 | $22.86 | 4,300 |
| 11:06 AM | $22.84 | Down $ -0.01 | $22.84 | $22.84 | 700 |
| 11:06 AM | $22.84 | Up $0.00 | $22.84 | $22.84 | 0 |
| 11:04 AM | $22.85 | Up $0.08 | $22.85 | $22.76 | 1,600 |
| 11:04 AM | $22.85 | Up $0.00 | $22.85 | $22.76 | 0 |
| 11:03 AM | $22.77 | Down $ -0.01 | $22.78 | $22.76 | 2,900 |
| 11:02 AM | $22.78 | Down $ -0.03 | $22.81 | $22.76 | 13,200 |
| 11:00 AM | $22.81 | Down $ -0.06 | $22.85 | $22.81 | 7,000 |
| 11:00 AM | $22.81 | Up $0.00 | $22.85 | $22.81 | 0 |
| 10:57 AM | $22.87 | Up $0.02 | $22.88 | $22.87 | 3,500 |
| 10:57 AM | $22.87 | Up $0.00 | $22.88 | $22.87 | 0 |
| 10:57 AM | $22.87 | Up $0.00 | $22.88 | $22.87 | 0 |
| 10:56 AM | $22.85 | Up $0.00 | $22.87 | $22.85 | 2,900 |
| 10:53 AM | $22.85 | Up $0.02 | $22.85 | $22.85 | 100 |
| 10:53 AM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 10:53 AM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 10:52 AM | $22.83 | Down $ -0.05 | $22.83 | $22.83 | 400 |
| 10:51 AM | $22.88 | Up $0.02 | $22.88 | $22.86 | 1,000 |
| 10:50 AM | $22.86 | Down $ -0.03 | $22.90 | $22.86 | 800 |
| 10:49 AM | $22.89 | Up $0.03 | $22.89 | $22.88 | 400 |
| 10:48 AM | $22.86 | Down $ -0.02 | $22.86 | $22.86 | 900 |
| 10:47 AM | $22.88 | Down $ -0.06 | $22.91 | $22.88 | 600 |
| 10:46 AM | $22.94 | Up $0.06 | $22.94 | $22.89 | 3,200 |
| 10:45 AM | $22.88 | Down $ -0.04 | $22.92 | $22.88 | 9,000 |
| 10:44 AM | $22.92 | Down $ -0.01 | $22.93 | $22.91 | 1,800 |
| 10:43 AM | $22.93 | Down $ -0.02 | $22.94 | $22.92 | 6,800 |
| 10:42 AM | $22.95 | Down $ -0.03 | $22.96 | $22.95 | 700 |
| 10:40 AM | $22.98 | Down $ -0.01 | $22.98 | $22.98 | 400 |
| 10:40 AM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 10:39 AM | $22.99 | Down $ -0.07 | $23.02 | $22.99 | 2,600 |
| 10:38 AM | $23.06 | Up $0.00 | $23.08 | $23.06 | 600 |
| 10:37 AM | $23.06 | Up $0.00 | $23.06 | $23.05 | 400 |
| 10:36 AM | $23.06 | Up $0.01 | $23.08 | $23.06 | 1,300 |
| 10:35 AM | $23.05 | Up $0.03 | $23.05 | $23.01 | 600 |
| 10:34 AM | $23.02 | Up $0.08 | $23.02 | $22.93 | 2,700 |
| 10:33 AM | $22.94 | Up $0.00 | $22.96 | $22.93 | 2,400 |
| 10:32 AM | $22.94 | Down $ -0.04 | $22.94 | $22.94 | 500 |
| 10:31 AM | $22.98 | Up $0.03 | $22.98 | $22.93 | 2,600 |
| 10:30 AM | $22.95 | Down $ -0.03 | $22.96 | $22.95 | 1,600 |
| 10:29 AM | $22.98 | Down $ -0.01 | $22.98 | $22.98 | 1,100 |
| 10:28 AM | $22.99 | Up $0.01 | $23.00 | $22.96 | 1,000 |
| 10:26 AM | $22.98 | Down $ -0.03 | $22.98 | $22.95 | 2,400 |
| 10:26 AM | $22.98 | Up $0.00 | $22.98 | $22.95 | 0 |
| 10:25 AM | $23.01 | Up $0.01 | $23.02 | $22.99 | 1,100 |
| 10:24 AM | $23.00 | Down $ -0.03 | $23.05 | $23.00 | 1,200 |
| 10:23 AM | $23.03 | Down $ -0.02 | $23.03 | $23.03 | 400 |
| 10:22 AM | $23.05 | Up $0.01 | $23.05 | $23.04 | 5,800 |
| 10:21 AM | $23.04 | Down $ -0.01 | $23.06 | $23.03 | 4,400 |
| 10:20 AM | $23.05 | Down $ -0.05 | $23.11 | $23.05 | 1,700 |
| 10:19 AM | $23.10 | Up $0.01 | $23.14 | $23.10 | 3,700 |
| 10:18 AM | $23.09 | Down $ -0.03 | $23.11 | $23.09 | 3,000 |
| 10:17 AM | $23.12 | Down $ -0.01 | $23.13 | $23.08 | 2,500 |
| 10:16 AM | $23.13 | Up $0.00 | $23.13 | $23.12 | 7,500 |
| 10:15 AM | $23.13 | Up $0.12 | $23.13 | $23.03 | 5,700 |
| 10:14 AM | $23.01 | Up $0.08 | $23.03 | $22.98 | 2,200 |
| 10:13 AM | $22.93 | Up $0.00 | $22.95 | $22.93 | 700 |
| 10:12 AM | $22.93 | Down $ -0.01 | $22.98 | $22.92 | 3,400 |
| 10:11 AM | $22.94 | Down $ -0.01 | $22.94 | $22.94 | 200 |
| 10:10 AM | $22.95 | Down $ -0.07 | $23.00 | $22.95 | 3,500 |
| 10:09 AM | $23.02 | Up $0.00 | $23.02 | $23.00 | 2,400 |
| 10:08 AM | $23.02 | Up $0.07 | $23.04 | $22.96 | 15,700 |
| 10:07 AM | $22.95 | Up $0.03 | $22.95 | $22.87 | 12,500 |
| 10:06 AM | $22.92 | Up $0.06 | $22.92 | $22.90 | 3,900 |
| 10:05 AM | $22.86 | Up $0.05 | $22.86 | $22.80 | 1,400 |
| 10:04 AM | $22.81 | Up $0.00 | $22.81 | $22.80 | 2,100 |
| 10:03 AM | $22.81 | Down $ -0.05 | $22.82 | $22.81 | 700 |
| 10:02 AM | $22.86 | Up $0.06 | $22.90 | $22.86 | 1,900 |
| 10:01 AM | $22.80 | Up $0.07 | $22.80 | $22.70 | 3,100 |
| 10:00 AM | $22.73 | Down $ -0.04 | $22.75 | $22.70 | 4,100 |
| 09:59 AM | $22.77 | Up $0.07 | $22.77 | $22.72 | 2,300 |
| 09:58 AM | $22.70 | Down $ -0.03 | $22.70 | $22.70 | 100 |
| 09:57 AM | $22.73 | Up $0.02 | $22.76 | $22.72 | 3,000 |
| 09:56 AM | $22.71 | Up $0.01 | $22.72 | $22.66 | 1,300 |
| 09:55 AM | $22.70 | Up $0.03 | $22.70 | $22.64 | 2,200 |
| 09:54 AM | $22.67 | Up $0.04 | $22.67 | $22.60 | 900 |
| 09:53 AM | $22.63 | Up $0.03 | $22.64 | $22.61 | 900 |
| 09:52 AM | $22.60 | Down $ -0.06 | $22.65 | $22.60 | 2,500 |
| 09:51 AM | $22.66 | Down $ -0.02 | $22.68 | $22.66 | 3,100 |
| 09:50 AM | $22.68 | Down $ -0.01 | $22.68 | $22.66 | 900 |
| 09:49 AM | $22.69 | Up $0.01 | $22.77 | $22.69 | 1,500 |
| 09:48 AM | $22.68 | Up $0.01 | $22.69 | $22.68 | 2,700 |
| 09:47 AM | $22.67 | Down $ -0.02 | $22.67 | $22.65 | 1,000 |
| 09:46 AM | $22.69 | Down $ -0.07 | $22.77 | $22.69 | 4,600 |
| 09:45 AM | $22.76 | Up $0.00 | $22.77 | $22.69 | 1,300 |
| 09:44 AM | $22.76 | Up $0.01 | $22.76 | $22.72 | 1,300 |
| 09:43 AM | $22.75 | Up $0.01 | $22.77 | $22.73 | 2,200 |
| 09:42 AM | $22.74 | Down $ -0.01 | $22.79 | $22.74 | 3,100 |
| 09:41 AM | $22.75 | Up $0.04 | $22.75 | $22.72 | 3,800 |
| 09:40 AM | $22.71 | Down $ -0.07 | $22.73 | $22.71 | 700 |
| 09:39 AM | $22.78 | Up $0.09 | $22.79 | $22.69 | 3,200 |
| 09:38 AM | $22.69 | Up $0.01 | $22.69 | $22.66 | 900 |
| 09:37 AM | $22.68 | Up $0.03 | $22.68 | $22.63 | 1,300 |
| 09:36 AM | $22.65 | Up $0.07 | $22.65 | $22.54 | 12,200 |
| 09:35 AM | $22.58 | Down $ -0.15 | $22.72 | $22.58 | 2,300 |
| 09:34 AM | $22.73 | Up $0.13 | $22.73 | $22.71 | 5,300 |
| 09:33 AM | $22.60 | Down $ -0.06 | $22.60 | $22.60 | 300 |
| 09:32 AM | $22.66 | Down $ -0.02 | $22.68 | $22.60 | 5,400 |
| 09:31 AM | $22.68 | Up $0.28 | $22.68 | $22.36 | 7,200 |
| 09:30 AM | $22.40 | Down $ -0.12 | $22.43 | $22.36 | 42,100 |
| Previous close | $22.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $23.25 | $22.74 | $23.25 | $22.65 | 393,500 |
| 23/04/2025 | $22.52 | $22.78 | $23.16 | $22.47 | 421,400 |
| 22/04/2025 | $21.36 | $21.48 | $21.76 | $21.06 | 300,800 |
| 21/04/2025 | $20.41 | $20.10 | $20.45 | $20.00 | 305,900 |
| 17/04/2025 | $21.67 | $21.50 | $21.75 | $21.42 | 283,900 |
| 16/04/2025 | $21.63 | $22.32 | $22.32 | $21.01 | 517,400 |
| 15/04/2025 | $22.77 | $22.93 | $22.98 | $22.52 | 195,900 |
| 14/04/2025 | $22.66 | $22.31 | $22.97 | $22.08 | 310,500 |
| 11/04/2025 | $22.53 | $21.95 | $22.62 | $21.70 | 478,100 |
| 10/04/2025 | $22.70 | $22.02 | $23.03 | $21.55 | 847,300 |
| 09/04/2025 | $24.33 | $20.65 | $24.61 | $20.56 | 1,440,300 |
| 08/04/2025 | $20.00 | $21.84 | $21.84 | $19.60 | 787,100 |
| 07/04/2025 | $20.99 | $20.47 | $21.32 | $20.28 | 569,200 |
| 04/04/2025 | $21.67 | $21.79 | $22.14 | $21.45 | 624,900 |
| 03/04/2025 | $24.10 | $24.07 | $24.45 | $23.89 | 376,000 |
| 02/04/2025 | $25.49 | $25.07 | $25.64 | $24.88 | 825,100 |
| 01/04/2025 | $24.19 | $24.77 | $24.97 | $24.07 | 507,100 |
| 31/03/2025 | $23.33 | $22.80 | $23.48 | $22.58 | 272,300 |
| 28/03/2025 | $23.78 | $23.76 | $23.96 | $23.50 | 240,400 |
| 27/03/2025 | $24.64 | $25.51 | $25.88 | $24.54 | 572,400 |
| 26/03/2025 | $24.53 | $24.69 | $24.77 | $24.05 | 397,200 |
| 25/03/2025 | $25.95 | $25.04 | $25.98 | $24.98 | 512,700 |
| 24/03/2025 | $25.08 | $24.49 | $25.12 | $24.49 | 473,700 |
| 21/03/2025 | $22.45 | $21.74 | $22.48 | $21.67 | 596,500 |
| 20/03/2025 | $21.26 | $20.92 | $21.33 | $20.92 | 364,300 |
| 19/03/2025 | $21.27 | $21.23 | $21.75 | $20.93 | 470,200 |
| 18/03/2025 | $20.34 | $20.66 | $20.70 | $20.18 | 326,600 |
| 17/03/2025 | $21.50 | $21.17 | $21.68 | $21.03 | 307,600 |
| 14/03/2025 | $22.54 | $22.42 | $22.68 | $22.24 | 328,400 |
| 13/03/2025 | $21.74 | $21.19 | $21.89 | $21.16 | 216,700 |
Graphs are not available, please refer to the detailed table