Find a quote
TESLA CDR (CAD HEDGED)
31.11 Down -0.18 (-0.58 %)
Delayed : 2025/08/27 15:12:44
- Previous close $31.29
- Opening $31.34
- Today High $31.60
- Today Low $31.10
- Price Bid $31.10
- Price Ask $31.10
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 61
- Size Ask 63
- Volume 498,637
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:12 PM | $31.11 | Down $ -0.09 | $31.18 | $31.11 | 12,500 |
| 03:11 PM | $31.20 | Down $ -0.03 | $31.21 | $31.20 | 2,900 |
| 03:10 PM | $31.23 | Up $0.02 | $31.23 | $31.23 | 200 |
| 03:08 PM | $31.21 | Down $ -0.05 | $31.21 | $31.21 | 900 |
| 03:08 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 03:05 PM | $31.26 | Up $0.03 | $31.26 | $31.25 | 800 |
| 03:05 PM | $31.26 | Up $0.00 | $31.26 | $31.25 | 0 |
| 03:05 PM | $31.26 | Up $0.00 | $31.26 | $31.25 | 0 |
| 03:03 PM | $31.23 | Up $0.03 | $31.23 | $31.23 | 100 |
| 03:03 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 03:00 PM | $31.20 | Down $ -0.03 | $31.20 | $31.20 | 1,200 |
| 03:00 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 03:00 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 02:59 PM | $31.23 | Down $ -0.01 | $31.23 | $31.23 | 1,800 |
| 02:58 PM | $31.24 | Down $ -0.02 | $31.24 | $31.24 | 1,100 |
| 02:56 PM | $31.26 | Down $ -0.02 | $31.27 | $31.26 | 200 |
| 02:56 PM | $31.26 | Up $0.00 | $31.27 | $31.26 | 0 |
| 02:54 PM | $31.28 | Down $ -0.01 | $31.28 | $31.28 | 500 |
| 02:54 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:53 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 2,000 |
| 02:52 PM | $31.30 | Up $0.02 | $31.31 | $31.30 | 1,900 |
| 02:50 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 800 |
| 02:50 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:47 PM | $31.28 | Down $ -0.02 | $31.28 | $31.28 | 400 |
| 02:47 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:47 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:46 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 300 |
| 02:43 PM | $31.30 | Down $ -0.01 | $31.30 | $31.30 | 100 |
| 02:43 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 02:43 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 02:42 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 100 |
| 02:40 PM | $31.31 | Up $0.01 | $31.31 | $31.31 | 100 |
| 02:40 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 02:36 PM | $31.30 | Up $0.02 | $31.30 | $31.30 | 400 |
| 02:36 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 02:36 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 02:36 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 02:35 PM | $31.28 | Up $0.02 | $31.28 | $31.27 | 800 |
| 02:33 PM | $31.26 | Down $ -0.02 | $31.26 | $31.26 | 2,400 |
| 02:33 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 02:30 PM | $31.28 | Up $0.01 | $31.28 | $31.28 | 1,200 |
| 02:30 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:30 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 02:29 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 800 |
| 02:27 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 200 |
| 02:27 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 02:22 PM | $31.27 | Down $ -0.02 | $31.27 | $31.26 | 2,100 |
| 02:22 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 0 |
| 02:22 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 0 |
| 02:22 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 0 |
| 02:22 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 0 |
| 02:19 PM | $31.29 | Down $ -0.02 | $31.30 | $31.29 | 1,700 |
| 02:19 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 0 |
| 02:19 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 0 |
| 02:18 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 100 |
| 02:17 PM | $31.31 | Down $ -0.02 | $31.31 | $31.30 | 1,900 |
| 02:16 PM | $31.33 | Up $0.03 | $31.33 | $31.33 | 100 |
| 02:15 PM | $31.30 | Down $ -0.01 | $31.31 | $31.30 | 1,600 |
| 02:14 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 2,100 |
| 02:13 PM | $31.31 | Up $0.02 | $31.31 | $31.30 | 3,000 |
| 02:08 PM | $31.29 | Up $0.03 | $31.29 | $31.27 | 600 |
| 02:08 PM | $31.29 | Up $0.00 | $31.29 | $31.27 | 0 |
| 02:08 PM | $31.29 | Up $0.00 | $31.29 | $31.27 | 0 |
| 02:08 PM | $31.29 | Up $0.00 | $31.29 | $31.27 | 0 |
| 02:08 PM | $31.29 | Up $0.00 | $31.29 | $31.27 | 0 |
| 02:07 PM | $31.26 | Up $0.04 | $31.26 | $31.26 | 100 |
| 02:05 PM | $31.22 | Up $0.00 | $31.23 | $31.22 | 4,000 |
| 02:05 PM | $31.22 | Up $0.00 | $31.23 | $31.22 | 0 |
| 02:01 PM | $31.22 | Up $0.02 | $31.22 | $31.22 | 1,200 |
| 02:01 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:01 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:01 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:56 PM | $31.20 | Down $ -0.01 | $31.20 | $31.20 | 500 |
| 01:56 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:56 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:56 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:56 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:54 PM | $31.21 | Up $0.02 | $31.21 | $31.21 | 800 |
| 01:54 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:53 PM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 100 |
| 01:52 PM | $31.20 | Up $0.01 | $31.20 | $31.20 | 1,200 |
| 01:50 PM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 700 |
| 01:50 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:49 PM | $31.20 | Down $ -0.03 | $31.20 | $31.20 | 1,000 |
| 01:46 PM | $31.23 | Up $0.04 | $31.23 | $31.23 | 100 |
| 01:46 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:46 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:42 PM | $31.19 | Down $ -0.02 | $31.19 | $31.19 | 100 |
| 01:42 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:42 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:42 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 01:41 PM | $31.21 | Up $0.01 | $31.21 | $31.21 | 500 |
| 01:38 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 300 |
| 01:38 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:38 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 01:37 PM | $31.20 | Down $ -0.01 | $31.20 | $31.20 | 300 |
| 01:36 PM | $31.21 | Down $ -0.06 | $31.21 | $31.21 | 1,000 |
| 01:30 PM | $31.27 | Up $0.04 | $31.27 | $31.27 | 300 |
| 01:30 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:30 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:30 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:30 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:30 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:25 PM | $31.23 | Down $ -0.01 | $31.23 | $31.23 | 100 |
| 01:25 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:25 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:25 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:25 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:23 PM | $31.24 | Up $0.03 | $31.24 | $31.24 | 200 |
| 01:23 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 01:20 PM | $31.21 | Down $ -0.02 | $31.21 | $31.21 | 200 |
| 01:20 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:20 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:17 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 500 |
| 01:17 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:17 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 01:16 PM | $31.23 | Up $0.01 | $31.23 | $31.23 | 2,200 |
| 01:12 PM | $31.22 | Down $ -0.02 | $31.22 | $31.22 | 100 |
| 01:12 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:12 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:12 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:08 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 400 |
| 01:08 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 01:08 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 01:08 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 01:07 PM | $31.24 | Down $ -0.04 | $31.25 | $31.24 | 1,000 |
| 01:06 PM | $31.28 | Up $0.07 | $31.28 | $31.28 | 400 |
| 01:00 PM | $31.21 | Down $ -0.03 | $31.21 | $31.21 | 100 |
| 01:00 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:00 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:00 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:00 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:00 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 12:59 PM | $31.24 | Down $ -0.02 | $31.24 | $31.24 | 500 |
| 12:58 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 200 |
| 12:57 PM | $31.26 | Up $0.02 | $31.26 | $31.26 | 600 |
| 12:55 PM | $31.24 | Down $ -0.04 | $31.24 | $31.24 | 100 |
| 12:55 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:54 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 800 |
| 12:53 PM | $31.28 | Up $0.02 | $31.28 | $31.28 | 200 |
| 12:51 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 500 |
| 12:51 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:50 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 200 |
| 12:48 PM | $31.26 | Up $0.01 | $31.26 | $31.26 | 600 |
| 12:48 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 12:47 PM | $31.25 | Up $0.01 | $31.25 | $31.25 | 1,100 |
| 12:43 PM | $31.24 | Down $ -0.01 | $31.24 | $31.24 | 100 |
| 12:43 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:43 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:43 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:42 PM | $31.25 | Up $0.02 | $31.25 | $31.25 | 1,000 |
| 12:39 PM | $31.23 | Up $0.05 | $31.23 | $31.20 | 1,500 |
| 12:39 PM | $31.23 | Up $0.00 | $31.23 | $31.20 | 0 |
| 12:39 PM | $31.23 | Up $0.00 | $31.23 | $31.20 | 0 |
| 12:37 PM | $31.18 | Down $ -0.06 | $31.21 | $31.18 | 800 |
| 12:37 PM | $31.18 | Up $0.00 | $31.21 | $31.18 | 0 |
| 12:36 PM | $31.24 | Up $0.01 | $31.24 | $31.24 | 300 |
| 12:35 PM | $31.23 | Down $ -0.01 | $31.23 | $31.23 | 100 |
| 12:32 PM | $31.24 | Down $ -0.01 | $31.24 | $31.24 | 700 |
| 12:32 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:32 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 12:31 PM | $31.25 | Up $0.01 | $31.25 | $31.23 | 2,800 |
| 12:30 PM | $31.24 | Up $0.04 | $31.24 | $31.24 | 600 |
| 12:29 PM | $31.20 | Up $0.03 | $31.20 | $31.17 | 7,700 |
| 12:28 PM | $31.17 | Up $0.05 | $31.17 | $31.13 | 7,500 |
| 12:27 PM | $31.12 | Down $ -0.01 | $31.12 | $31.10 | 300 |
| 12:26 PM | $31.13 | Down $ -0.03 | $31.16 | $31.12 | 12,000 |
| 12:25 PM | $31.16 | Up $0.00 | $31.16 | $31.16 | 100 |
| 12:24 PM | $31.16 | Down $ -0.05 | $31.20 | $31.16 | 2,600 |
| 12:23 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 600 |
| 12:22 PM | $31.21 | Down $ -0.05 | $31.26 | $31.21 | 2,500 |
| 12:21 PM | $31.26 | Up $0.00 | $31.26 | $31.23 | 2,400 |
| 12:20 PM | $31.26 | Down $ -0.02 | $31.26 | $31.26 | 100 |
| 12:19 PM | $31.28 | Up $0.02 | $31.28 | $31.28 | 1,300 |
| 12:18 PM | $31.26 | Up $0.01 | $31.26 | $31.26 | 1,200 |
| 12:17 PM | $31.25 | Up $0.02 | $31.26 | $31.25 | 5,800 |
| 12:16 PM | $31.23 | Down $ -0.01 | $31.23 | $31.23 | 100 |
| 12:15 PM | $31.24 | Down $ -0.04 | $31.25 | $31.24 | 1,200 |
| 12:13 PM | $31.28 | Up $0.01 | $31.28 | $31.28 | 1,300 |
| 12:13 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 12:12 PM | $31.27 | Up $0.02 | $31.27 | $31.27 | 300 |
| 12:11 PM | $31.25 | Up $0.00 | $31.25 | $31.25 | 200 |
| 12:10 PM | $31.25 | Down $ -0.07 | $31.31 | $31.25 | 6,600 |
| 12:08 PM | $31.32 | Down $ -0.03 | $31.32 | $31.32 | 500 |
| 12:08 PM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 12:07 PM | $31.35 | Up $0.00 | $31.35 | $31.33 | 4,300 |
| 12:06 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 100 |
| 12:05 PM | $31.35 | Down $ -0.04 | $31.35 | $31.35 | 200 |
| 12:04 PM | $31.39 | Up $0.00 | $31.39 | $31.39 | 1,000 |
| 12:03 PM | $31.39 | Down $ -0.02 | $31.39 | $31.39 | 100 |
| 11:59 AM | $31.41 | Down $ -0.02 | $31.41 | $31.41 | 1,000 |
| 11:59 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:59 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:59 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:56 AM | $31.43 | Up $0.03 | $31.43 | $31.43 | 600 |
| 11:56 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:56 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:54 AM | $31.40 | Down $ -0.01 | $31.40 | $31.40 | 300 |
| 11:54 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 11:53 AM | $31.41 | Down $ -0.04 | $31.41 | $31.41 | 1,600 |
| 11:50 AM | $31.45 | Up $0.02 | $31.45 | $31.45 | 100 |
| 11:50 AM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 11:50 AM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 11:48 AM | $31.43 | Up $0.05 | $31.43 | $31.43 | 4,600 |
| 11:48 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:46 AM | $31.38 | Up $0.02 | $31.38 | $31.38 | 100 |
| 11:46 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 11:42 AM | $31.36 | Up $0.06 | $31.36 | $31.36 | 200 |
| 11:42 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 11:42 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 11:42 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 11:40 AM | $31.30 | Down $ -0.11 | $31.37 | $31.30 | 25,700 |
| 11:40 AM | $31.30 | Up $0.00 | $31.37 | $31.30 | 0 |
| 11:39 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 100 |
| 11:38 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 100 |
| 11:36 AM | $31.41 | Up $0.01 | $31.41 | $31.40 | 1,900 |
| 11:36 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 0 |
| 11:35 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 300 |
| 11:34 AM | $31.40 | Down $ -0.03 | $31.40 | $31.39 | 400 |
| 11:31 AM | $31.43 | Up $0.01 | $31.43 | $31.43 | 1,200 |
| 11:31 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:31 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:30 AM | $31.42 | Up $0.01 | $31.42 | $31.42 | 500 |
| 11:29 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 100 |
| 11:28 AM | $31.41 | Down $ -0.01 | $31.41 | $31.41 | 200 |
| 11:27 AM | $31.42 | Down $ -0.03 | $31.42 | $31.42 | 500 |
| 11:26 AM | $31.45 | Down $ -0.01 | $31.45 | $31.45 | 300 |
| 11:25 AM | $31.46 | Up $0.05 | $31.46 | $31.46 | 2,000 |
| 11:22 AM | $31.41 | Up $0.04 | $31.41 | $31.41 | 200 |
| 11:22 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:22 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:21 AM | $31.37 | Down $ -0.05 | $31.37 | $31.37 | 200 |
| 11:19 AM | $31.42 | Down $ -0.04 | $31.44 | $31.42 | 12,700 |
| 11:19 AM | $31.42 | Up $0.00 | $31.44 | $31.42 | 0 |
| 11:18 AM | $31.46 | Down $ -0.01 | $31.46 | $31.46 | 700 |
| 11:17 AM | $31.47 | Up $0.00 | $31.47 | $31.47 | 500 |
| 11:16 AM | $31.47 | Up $0.02 | $31.47 | $31.47 | 100 |
| 11:15 AM | $31.45 | Up $0.01 | $31.45 | $31.45 | 600 |
| 11:14 AM | $31.44 | Down $ -0.06 | $31.47 | $31.44 | 15,700 |
| 11:12 AM | $31.50 | Up $0.00 | $31.50 | $31.49 | 5,200 |
| 11:12 AM | $31.50 | Up $0.00 | $31.50 | $31.49 | 0 |
| 11:11 AM | $31.50 | Up $0.03 | $31.51 | $31.48 | 8,500 |
| 11:10 AM | $31.47 | Up $0.00 | $31.47 | $31.46 | 19,900 |
| 11:09 AM | $31.47 | Up $0.09 | $31.47 | $31.44 | 3,100 |
| 11:07 AM | $31.38 | Down $ -0.02 | $31.38 | $31.38 | 2,900 |
| 11:07 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 11:06 AM | $31.40 | Up $0.00 | $31.41 | $31.40 | 6,300 |
| 11:04 AM | $31.40 | Down $ -0.01 | $31.40 | $31.40 | 200 |
| 11:04 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 11:01 AM | $31.41 | Up $0.04 | $31.41 | $31.41 | 500 |
| 11:01 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:01 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 11:00 AM | $31.37 | Up $0.01 | $31.37 | $31.37 | 500 |
| 10:59 AM | $31.36 | Up $0.05 | $31.36 | $31.36 | 500 |
| 10:58 AM | $31.31 | Down $ -0.01 | $31.31 | $31.31 | 2,200 |
| 10:56 AM | $31.32 | Down $ -0.02 | $31.32 | $31.32 | 500 |
| 10:56 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 10:55 AM | $31.34 | Up $0.00 | $31.34 | $31.34 | 200 |
| 10:54 AM | $31.34 | Up $0.04 | $31.34 | $31.33 | 4,000 |
| 10:52 AM | $31.30 | Up $0.00 | $31.30 | $31.30 | 200 |
| 10:52 AM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 10:51 AM | $31.30 | Down $ -0.02 | $31.32 | $31.30 | 3,100 |
| 10:48 AM | $31.32 | Up $0.01 | $31.32 | $31.31 | 1,100 |
| 10:48 AM | $31.32 | Up $0.00 | $31.32 | $31.31 | 0 |
| 10:48 AM | $31.32 | Up $0.00 | $31.32 | $31.31 | 0 |
| 10:47 AM | $31.31 | Up $0.02 | $31.31 | $31.30 | 400 |
| 10:46 AM | $31.29 | Up $0.00 | $31.29 | $31.28 | 400 |
| 10:45 AM | $31.29 | Down $ -0.05 | $31.31 | $31.29 | 2,200 |
| 10:44 AM | $31.34 | Down $ -0.07 | $31.34 | $31.33 | 900 |
| 10:42 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 9,100 |
| 10:42 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 10:41 AM | $31.41 | Up $0.01 | $31.41 | $31.41 | 100 |
| 10:40 AM | $31.40 | Up $0.01 | $31.41 | $31.40 | 6,800 |
| 10:39 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 100 |
| 10:37 AM | $31.39 | Down $ -0.03 | $31.39 | $31.39 | 200 |
| 10:37 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 0 |
| 10:36 AM | $31.42 | Up $0.07 | $31.42 | $31.40 | 2,600 |
| 10:35 AM | $31.35 | Down $ -0.01 | $31.35 | $31.35 | 100 |
| 10:32 AM | $31.36 | Down $ -0.02 | $31.36 | $31.36 | 400 |
| 10:32 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 10:32 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 10:31 AM | $31.38 | Down $ -0.02 | $31.38 | $31.38 | 800 |
| 10:30 AM | $31.40 | Down $ -0.01 | $31.40 | $31.40 | 500 |
| 10:29 AM | $31.41 | Down $ -0.02 | $31.41 | $31.41 | 500 |
| 10:28 AM | $31.43 | Up $0.01 | $31.43 | $31.43 | 2,800 |
| 10:27 AM | $31.42 | Up $0.00 | $31.42 | $31.41 | 200 |
| 10:26 AM | $31.42 | Up $0.03 | $31.42 | $31.42 | 100 |
| 10:25 AM | $31.39 | Down $ -0.02 | $31.39 | $31.39 | 500 |
| 10:24 AM | $31.41 | Down $ -0.01 | $31.41 | $31.40 | 900 |
| 10:23 AM | $31.42 | Up $0.01 | $31.42 | $31.42 | 5,300 |
| 10:22 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 4,000 |
| 10:21 AM | $31.41 | Up $0.05 | $31.41 | $31.38 | 900 |
| 10:20 AM | $31.36 | Down $ -0.03 | $31.38 | $31.36 | 200 |
| 10:19 AM | $31.39 | Up $0.03 | $31.39 | $31.38 | 500 |
| 10:18 AM | $31.36 | Up $0.00 | $31.37 | $31.36 | 500 |
| 10:17 AM | $31.36 | Up $0.00 | $31.36 | $31.35 | 1,200 |
| 10:16 AM | $31.36 | Up $0.01 | $31.36 | $31.36 | 700 |
| 10:15 AM | $31.35 | Down $ -0.01 | $31.35 | $31.34 | 1,400 |
| 10:14 AM | $31.36 | Up $0.04 | $31.36 | $31.35 | 4,500 |
| 10:13 AM | $31.32 | Up $0.07 | $31.32 | $31.26 | 3,900 |
| 10:12 AM | $31.25 | Up $0.01 | $31.25 | $31.25 | 1,200 |
| 10:11 AM | $31.24 | Down $ -0.03 | $31.24 | $31.24 | 600 |
| 10:10 AM | $31.27 | Down $ -0.03 | $31.28 | $31.27 | 500 |
| 10:09 AM | $31.30 | Up $0.02 | $31.30 | $31.29 | 5,300 |
| 10:08 AM | $31.28 | Up $0.03 | $31.28 | $31.28 | 1,100 |
| 10:07 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 200 |
| 10:06 AM | $31.25 | Up $0.00 | $31.28 | $31.24 | 2,300 |
| 10:05 AM | $31.25 | Up $0.05 | $31.25 | $31.20 | 500 |
| 10:04 AM | $31.20 | Up $0.02 | $31.21 | $31.20 | 300 |
| 10:03 AM | $31.18 | Down $ -0.02 | $31.23 | $31.17 | 9,200 |
| 10:02 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 100 |
| 10:01 AM | $31.20 | Up $0.00 | $31.23 | $31.20 | 1,100 |
| 10:00 AM | $31.20 | Down $ -0.02 | $31.20 | $31.20 | 400 |
| 09:59 AM | $31.22 | Up $0.02 | $31.22 | $31.21 | 200 |
| 09:58 AM | $31.20 | Down $ -0.01 | $31.22 | $31.20 | 1,600 |
| 09:57 AM | $31.21 | Up $0.00 | $31.21 | $31.20 | 4,100 |
| 09:56 AM | $31.21 | Up $0.01 | $31.21 | $31.20 | 200 |
| 09:55 AM | $31.20 | Down $ -0.11 | $31.28 | $31.20 | 3,900 |
| 09:54 AM | $31.31 | Up $0.09 | $31.31 | $31.26 | 800 |
| 09:53 AM | $31.22 | Up $0.00 | $31.28 | $31.22 | 700 |
| 09:52 AM | $31.22 | Down $ -0.03 | $31.22 | $31.22 | 2,900 |
| 09:51 AM | $31.25 | Down $ -0.05 | $31.25 | $31.25 | 600 |
| 09:50 AM | $31.30 | Up $0.02 | $31.33 | $31.30 | 1,100 |
| 09:49 AM | $31.28 | Down $ -0.04 | $31.28 | $31.27 | 2,400 |
| 09:48 AM | $31.32 | Down $ -0.01 | $31.38 | $31.32 | 13,200 |
| 09:47 AM | $31.33 | Up $0.10 | $31.33 | $31.23 | 400 |
| 09:46 AM | $31.23 | Up $0.00 | $31.24 | $31.20 | 1,800 |
| 09:45 AM | $31.23 | Down $ -0.09 | $31.29 | $31.15 | 8,500 |
| 09:44 AM | $31.32 | Up $0.05 | $31.32 | $31.32 | 300 |
| 09:43 AM | $31.27 | Down $ -0.13 | $31.40 | $31.27 | 10,400 |
| 09:42 AM | $31.40 | Up $0.00 | $31.44 | $31.40 | 1,400 |
| 09:41 AM | $31.40 | Up $0.00 | $31.40 | $31.38 | 2,400 |
| 09:40 AM | $31.40 | Down $ -0.06 | $31.40 | $31.40 | 9,500 |
| 09:39 AM | $31.46 | Down $ -0.02 | $31.46 | $31.40 | 700 |
| 09:38 AM | $31.48 | Down $ -0.04 | $31.50 | $31.48 | 13,000 |
| 09:37 AM | $31.52 | Down $ -0.06 | $31.52 | $31.50 | 1,200 |
| 09:36 AM | $31.58 | Up $0.11 | $31.60 | $31.54 | 8,000 |
| 09:35 AM | $31.47 | Down $ -0.08 | $31.53 | $31.47 | 1,700 |
| 09:33 AM | $31.55 | Up $0.13 | $31.55 | $31.50 | 800 |
| 09:33 AM | $31.55 | Up $0.00 | $31.55 | $31.50 | 0 |
| 09:32 AM | $31.42 | Down $ -0.04 | $31.46 | $31.40 | 2,900 |
| 09:31 AM | $31.46 | Up $0.05 | $31.53 | $31.35 | 12,700 |
| 09:30 AM | $31.41 | Up $0.12 | $31.48 | $31.32 | 38,800 |
| Previous close | $31.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/08/2025 | $31.27 | $31.39 | $31.39 | $31.10 | 104,300 |
| 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 |
| 13/08/2025 | $30.25 | $30.42 | $30.48 | $30.15 | 400,800 |
| 12/08/2025 | $30.38 | $30.11 | $30.51 | $30.05 | 330,600 |
| 11/08/2025 | $30.31 | $30.76 | $30.88 | $30.21 | 469,500 |
| 08/08/2025 | $29.37 | $29.50 | $29.57 | $29.19 | 211,000 |
| 07/08/2025 | $28.71 | $28.45 | $28.72 | $28.21 | 338,100 |
| 06/08/2025 | $28.51 | $28.40 | $28.56 | $28.20 | 254,100 |
| 05/08/2025 | $27.55 | $27.43 | $27.72 | $27.32 | 113,400 |
| 01/08/2025 | $27.06 | $27.47 | $27.58 | $26.88 | 267,700 |
| 31/07/2025 | $27.57 | $27.90 | $28.02 | $27.32 | 392,900 |
| 30/07/2025 | $28.50 | $28.46 | $28.50 | $27.84 | 452,600 |
| 29/07/2025 | $28.66 | $28.57 | $28.90 | $28.55 | 204,300 |
| 28/07/2025 | $29.06 | $29.30 | $29.47 | $29.03 | 321,700 |
| 25/07/2025 | $28.20 | $28.52 | $28.87 | $27.91 | 594,500 |
| 24/07/2025 | $27.28 | $27.03 | $27.44 | $26.82 | 696,400 |
| 23/07/2025 | $29.66 | $29.76 | $29.93 | $29.33 | 416,200 |
| 22/07/2025 | $29.62 | $29.57 | $29.90 | $29.43 | 337,100 |
| 21/07/2025 | $29.34 | $29.30 | $29.52 | $29.19 | 264,200 |
| 18/07/2025 | $29.42 | $29.34 | $29.52 | $29.00 | 320,500 |
| 17/07/2025 | $28.52 | $28.72 | $28.74 | $28.34 | 228,700 |
| 16/07/2025 | $28.71 | $28.50 | $28.87 | $28.45 | 429,500 |
Graphs are not available, please refer to the detailed table