Find a quote
TESLA CDR (CAD HEDGED)
27.67 Down -0.37 (-1.34 %)
Delayed : 2025/07/04 17:40:00
- Previous close $28.04
- Opening $27.63
- Today High $27.89
- Today Low $27.51
- Price Bid $27.56
- Price Ask $27.56
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 10
- Volume 192,185
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.67 | Up $0.09 | $27.67 | $27.57 | 2,100 |
| 03:58 PM | $27.58 | Up $0.00 | $27.67 | $27.58 | 2,700 |
| 03:57 PM | $27.58 | Down $ -0.03 | $27.61 | $27.58 | 2,000 |
| 03:56 PM | $27.61 | Up $0.02 | $27.61 | $27.58 | 300 |
| 03:55 PM | $27.59 | Up $0.01 | $27.59 | $27.57 | 1,400 |
| 03:54 PM | $27.58 | Down $ -0.03 | $27.60 | $27.58 | 5,300 |
| 03:53 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 2,200 |
| 03:51 PM | $27.60 | Down $ -0.02 | $27.62 | $27.60 | 12,400 |
| 03:51 PM | $27.60 | Up $0.00 | $27.62 | $27.60 | 0 |
| 03:50 PM | $27.62 | Down $ -0.07 | $27.68 | $27.62 | 7,000 |
| 03:46 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 100 |
| 03:46 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:46 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:46 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:45 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 200 |
| 03:44 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 100 |
| 03:43 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 100 |
| 03:42 PM | $27.69 | Up $0.01 | $27.69 | $27.69 | 100 |
| 03:41 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 300 |
| 03:39 PM | $27.68 | Up $0.02 | $27.68 | $27.68 | 600 |
| 03:39 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 03:38 PM | $27.66 | Down $ -0.04 | $27.68 | $27.66 | 200 |
| 03:37 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 1,400 |
| 03:36 PM | $27.70 | Down $ -0.05 | $27.72 | $27.70 | 3,300 |
| 03:33 PM | $27.75 | Down $ -0.01 | $27.77 | $27.75 | 1,800 |
| 03:33 PM | $27.75 | Up $0.00 | $27.77 | $27.75 | 0 |
| 03:33 PM | $27.75 | Up $0.00 | $27.77 | $27.75 | 0 |
| 03:32 PM | $27.76 | Down $ -0.03 | $27.76 | $27.76 | 300 |
| 03:31 PM | $27.79 | Up $0.02 | $27.79 | $27.78 | 500 |
| 03:29 PM | $27.77 | Down $ -0.02 | $27.77 | $27.77 | 300 |
| 03:29 PM | $27.77 | Up $0.00 | $27.77 | $27.77 | 0 |
| 03:28 PM | $27.79 | Up $0.02 | $27.79 | $27.79 | 200 |
| 03:27 PM | $27.77 | Down $ -0.01 | $27.78 | $27.77 | 400 |
| 03:25 PM | $27.78 | Up $0.05 | $27.78 | $27.73 | 5,900 |
| 03:25 PM | $27.78 | Up $0.00 | $27.78 | $27.73 | 0 |
| 03:22 PM | $27.73 | Up $0.01 | $27.73 | $27.73 | 100 |
| 03:22 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 03:22 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 03:20 PM | $27.72 | Up $0.01 | $27.72 | $27.72 | 1,300 |
| 03:20 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 03:19 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 400 |
| 03:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 1,400 |
| 03:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:14 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 100 |
| 03:14 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.02 | $27.71 | $27.71 | 1,400 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:04 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 03:00 PM | $27.69 | Down $ -0.01 | $27.69 | $27.69 | 100 |
| 03:00 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:00 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 03:00 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 02:59 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 200 |
| 02:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 1,100 |
| 02:57 PM | $27.70 | Up $0.03 | $27.70 | $27.70 | 900 |
| 02:55 PM | $27.67 | Down $ -0.02 | $27.69 | $27.67 | 200 |
| 02:55 PM | $27.67 | Up $0.00 | $27.69 | $27.67 | 0 |
| 02:54 PM | $27.69 | Up $0.03 | $27.69 | $27.69 | 100 |
| 02:52 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 200 |
| 02:52 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 02:51 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 100 |
| 02:47 PM | $27.66 | Down $ -0.02 | $27.66 | $27.66 | 300 |
| 02:47 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 02:47 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 02:47 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 02:44 PM | $27.68 | Down $ -0.02 | $27.70 | $27.68 | 700 |
| 02:44 PM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 02:44 PM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 02:35 PM | $27.70 | Up $0.05 | $27.70 | $27.70 | 700 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:35 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:31 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 300 |
| 02:31 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 0 |
| 02:31 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 0 |
| 02:31 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 0 |
| 02:30 PM | $27.65 | Down $ -0.04 | $27.65 | $27.65 | 200 |
| 02:26 PM | $27.69 | Up $0.04 | $27.69 | $27.68 | 900 |
| 02:26 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 02:26 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 02:26 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 02:24 PM | $27.65 | Down $ -0.01 | $27.65 | $27.65 | 200 |
| 02:24 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 02:18 PM | $27.66 | Down $ -0.02 | $27.68 | $27.66 | 400 |
| 02:18 PM | $27.66 | Up $0.00 | $27.68 | $27.66 | 0 |
| 02:18 PM | $27.66 | Up $0.00 | $27.68 | $27.66 | 0 |
| 02:18 PM | $27.66 | Up $0.00 | $27.68 | $27.66 | 0 |
| 02:18 PM | $27.66 | Up $0.00 | $27.68 | $27.66 | 0 |
| 02:18 PM | $27.66 | Up $0.00 | $27.68 | $27.66 | 0 |
| 02:17 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 400 |
| 02:16 PM | $27.68 | Up $0.01 | $27.69 | $27.68 | 500 |
| 02:12 PM | $27.67 | Down $ -0.03 | $27.67 | $27.67 | 200 |
| 02:12 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 02:12 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 02:12 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 02:09 PM | $27.70 | Up $0.00 | $27.70 | $27.67 | 2,000 |
| 02:09 PM | $27.70 | Up $0.00 | $27.70 | $27.67 | 0 |
| 02:09 PM | $27.70 | Up $0.00 | $27.70 | $27.67 | 0 |
| 02:03 PM | $27.70 | Up $0.01 | $27.70 | $27.70 | 500 |
| 02:03 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:03 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:03 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:03 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:03 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 02:02 PM | $27.69 | Down $ -0.01 | $27.69 | $27.68 | 800 |
| 02:00 PM | $27.70 | Up $0.05 | $27.70 | $27.70 | 100 |
| 02:00 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 01:55 PM | $27.65 | Down $ -0.04 | $27.65 | $27.65 | 300 |
| 01:55 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:55 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:55 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:55 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 200 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:48 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:40 PM | $27.69 | Up $0.04 | $27.69 | $27.68 | 300 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:40 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:32 PM | $27.65 | Up $0.02 | $27.65 | $27.65 | 100 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:32 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 01:27 PM | $27.63 | Down $ -0.07 | $27.65 | $27.63 | 1,100 |
| 01:27 PM | $27.63 | Up $0.00 | $27.65 | $27.63 | 0 |
| 01:27 PM | $27.63 | Up $0.00 | $27.65 | $27.63 | 0 |
| 01:27 PM | $27.63 | Up $0.00 | $27.65 | $27.63 | 0 |
| 01:27 PM | $27.63 | Up $0.00 | $27.65 | $27.63 | 0 |
| 01:25 PM | $27.70 | Up $0.01 | $27.70 | $27.69 | 200 |
| 01:25 PM | $27.70 | Up $0.00 | $27.70 | $27.69 | 0 |
| 01:23 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 500 |
| 01:23 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 01:16 PM | $27.69 | Up $0.03 | $27.69 | $27.68 | 1,700 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.68 | 0 |
| 01:09 PM | $27.66 | Down $ -0.04 | $27.66 | $27.66 | 100 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:09 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 12:58 PM | $27.70 | Up $0.05 | $27.70 | $27.70 | 500 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:58 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:54 PM | $27.65 | Down $ -0.01 | $27.70 | $27.65 | 700 |
| 12:54 PM | $27.65 | Up $0.00 | $27.70 | $27.65 | 0 |
| 12:54 PM | $27.65 | Up $0.00 | $27.70 | $27.65 | 0 |
| 12:54 PM | $27.65 | Up $0.00 | $27.70 | $27.65 | 0 |
| 12:42 PM | $27.66 | Down $ -0.07 | $27.67 | $27.66 | 1,700 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:42 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 0 |
| 12:38 PM | $27.73 | Up $0.02 | $27.73 | $27.73 | 100 |
| 12:38 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:38 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:38 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:33 PM | $27.71 | Down $ -0.01 | $27.71 | $27.71 | 100 |
| 12:33 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:33 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:33 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:33 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:32 PM | $27.72 | Up $0.08 | $27.72 | $27.72 | 100 |
| 12:30 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 200 |
| 12:30 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 12:29 PM | $27.64 | Down $ -0.06 | $27.65 | $27.64 | 200 |
| 12:24 PM | $27.70 | Down $ -0.01 | $27.70 | $27.70 | 100 |
| 12:24 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:24 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:24 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:24 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 12:16 PM | $27.71 | Down $ -0.01 | $27.71 | $27.71 | 100 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:16 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 12:09 PM | $27.72 | Up $0.09 | $27.72 | $27.72 | 100 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 12:04 PM | $27.63 | Down $ -0.10 | $27.66 | $27.63 | 1,700 |
| 12:04 PM | $27.63 | Up $0.00 | $27.66 | $27.63 | 0 |
| 12:04 PM | $27.63 | Up $0.00 | $27.66 | $27.63 | 0 |
| 12:04 PM | $27.63 | Up $0.00 | $27.66 | $27.63 | 0 |
| 12:04 PM | $27.63 | Up $0.00 | $27.66 | $27.63 | 0 |
| 12:03 PM | $27.73 | Up $0.08 | $27.73 | $27.73 | 100 |
| 12:02 PM | $27.65 | Down $ -0.05 | $27.70 | $27.65 | 600 |
| 11:59 AM | $27.70 | Down $ -0.01 | $27.70 | $27.70 | 200 |
| 11:59 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 11:59 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 11:57 AM | $27.71 | Up $0.01 | $27.71 | $27.70 | 900 |
| 11:57 AM | $27.71 | Up $0.00 | $27.71 | $27.70 | 0 |
| 11:56 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 100 |
| 11:54 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 1,000 |
| 11:54 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 11:52 AM | $27.70 | Up $0.04 | $27.70 | $27.69 | 500 |
| 11:52 AM | $27.70 | Up $0.00 | $27.70 | $27.69 | 0 |
| 11:49 AM | $27.66 | Up $0.03 | $27.66 | $27.66 | 200 |
| 11:49 AM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 11:49 AM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 11:38 AM | $27.63 | Down $ -0.02 | $27.64 | $27.63 | 1,800 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:38 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 0 |
| 11:34 AM | $27.65 | Up $0.02 | $27.65 | $27.65 | 400 |
| 11:34 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 11:34 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 11:34 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 11:32 AM | $27.63 | Up $0.00 | $27.63 | $27.63 | 1,800 |
| 11:32 AM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 11:27 AM | $27.63 | Up $0.02 | $27.63 | $27.61 | 2,600 |
| 11:27 AM | $27.63 | Up $0.00 | $27.63 | $27.61 | 0 |
| 11:27 AM | $27.63 | Up $0.00 | $27.63 | $27.61 | 0 |
| 11:27 AM | $27.63 | Up $0.00 | $27.63 | $27.61 | 0 |
| 11:27 AM | $27.63 | Up $0.00 | $27.63 | $27.61 | 0 |
| 11:26 AM | $27.61 | Up $0.03 | $27.61 | $27.61 | 100 |
| 11:23 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 100 |
| 11:23 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:23 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:22 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 100 |
| 11:20 AM | $27.58 | Down $ -0.03 | $27.61 | $27.58 | 700 |
| 11:20 AM | $27.58 | Up $0.00 | $27.61 | $27.58 | 0 |
| 11:19 AM | $27.61 | Up $0.00 | $27.61 | $27.61 | 400 |
| 11:18 AM | $27.61 | Up $0.01 | $27.61 | $27.61 | 1,400 |
| 11:16 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 1,200 |
| 11:16 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 0 |
| 11:15 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 500 |
| 11:14 AM | $27.60 | Down $ -0.02 | $27.62 | $27.60 | 2,800 |
| 11:12 AM | $27.62 | Down $ -0.01 | $27.62 | $27.62 | 200 |
| 11:12 AM | $27.62 | Up $0.00 | $27.62 | $27.62 | 0 |
| 11:11 AM | $27.63 | Up $0.02 | $27.63 | $27.63 | 500 |
| 11:10 AM | $27.61 | Down $ -0.04 | $27.61 | $27.61 | 300 |
| 11:09 AM | $27.65 | Up $0.02 | $27.65 | $27.65 | 200 |
| 11:08 AM | $27.63 | Up $0.00 | $27.65 | $27.63 | 1,100 |
| 11:06 AM | $27.63 | Up $0.02 | $27.65 | $27.63 | 200 |
| 11:06 AM | $27.63 | Up $0.00 | $27.65 | $27.63 | 0 |
| 11:03 AM | $27.61 | Down $ -0.02 | $27.62 | $27.61 | 200 |
| 11:03 AM | $27.61 | Up $0.00 | $27.62 | $27.61 | 0 |
| 11:03 AM | $27.61 | Up $0.00 | $27.62 | $27.61 | 0 |
| 11:01 AM | $27.63 | Down $ -0.02 | $27.63 | $27.63 | 300 |
| 11:01 AM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 11:00 AM | $27.65 | Up $0.00 | $27.65 | $27.64 | 400 |
| 10:59 AM | $27.65 | Up $0.04 | $27.65 | $27.62 | 900 |
| 10:58 AM | $27.61 | Down $ -0.06 | $27.65 | $27.60 | 3,600 |
| 10:55 AM | $27.67 | Up $0.03 | $27.67 | $27.67 | 100 |
| 10:55 AM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 10:55 AM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 10:50 AM | $27.64 | Down $ -0.03 | $27.68 | $27.61 | 2,400 |
| 10:50 AM | $27.64 | Up $0.00 | $27.68 | $27.61 | 0 |
| 10:50 AM | $27.64 | Up $0.00 | $27.68 | $27.61 | 0 |
| 10:50 AM | $27.64 | Up $0.00 | $27.68 | $27.61 | 0 |
| 10:50 AM | $27.64 | Up $0.00 | $27.68 | $27.61 | 0 |
| 10:49 AM | $27.67 | Down $ -0.01 | $27.67 | $27.67 | 100 |
| 10:47 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 100 |
| 10:47 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 10:42 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 500 |
| 10:42 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 0 |
| 10:42 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 0 |
| 10:42 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 0 |
| 10:42 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 0 |
| 10:41 AM | $27.68 | Up $0.03 | $27.68 | $27.68 | 2,100 |
| 10:39 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 300 |
| 10:39 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 10:37 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 1,400 |
| 10:37 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 10:35 AM | $27.65 | Up $0.04 | $27.65 | $27.63 | 500 |
| 10:35 AM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 10:33 AM | $27.61 | Up $0.00 | $27.65 | $27.61 | 2,100 |
| 10:33 AM | $27.61 | Up $0.00 | $27.65 | $27.61 | 0 |
| 10:32 AM | $27.61 | Up $0.01 | $27.61 | $27.61 | 100 |
| 10:30 AM | $27.60 | Down $ -0.04 | $27.62 | $27.60 | 200 |
| 10:30 AM | $27.60 | Up $0.00 | $27.62 | $27.60 | 0 |
| 10:26 AM | $27.64 | Up $0.04 | $27.64 | $27.64 | 500 |
| 10:26 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 10:26 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 10:26 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 10:24 AM | $27.60 | Up $0.00 | $27.64 | $27.56 | 1,500 |
| 10:24 AM | $27.60 | Up $0.00 | $27.64 | $27.56 | 0 |
| 10:23 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 100 |
| 10:22 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 200 |
| 10:21 AM | $27.60 | Up $0.01 | $27.60 | $27.60 | 100 |
| 10:19 AM | $27.59 | Up $0.02 | $27.63 | $27.58 | 700 |
| 10:19 AM | $27.59 | Up $0.00 | $27.63 | $27.58 | 0 |
| 10:18 AM | $27.57 | Down $ -0.01 | $27.59 | $27.57 | 1,000 |
| 10:17 AM | $27.58 | Down $ -0.01 | $27.59 | $27.58 | 600 |
| 10:16 AM | $27.59 | Up $0.01 | $27.60 | $27.59 | 900 |
| 10:15 AM | $27.58 | Up $0.01 | $27.58 | $27.57 | 400 |
| 10:14 AM | $27.57 | Up $0.01 | $27.57 | $27.57 | 100 |
| 10:12 AM | $27.56 | Down $ -0.02 | $27.56 | $27.55 | 600 |
| 10:12 AM | $27.56 | Up $0.00 | $27.56 | $27.55 | 0 |
| 10:11 AM | $27.58 | Down $ -0.05 | $27.61 | $27.58 | 4,700 |
| 10:10 AM | $27.63 | Up $0.01 | $27.63 | $27.63 | 200 |
| 10:09 AM | $27.62 | Up $0.00 | $27.63 | $27.62 | 500 |
| 10:08 AM | $27.62 | Up $0.01 | $27.62 | $27.62 | 100 |
| 10:07 AM | $27.61 | Down $ -0.03 | $27.64 | $27.61 | 300 |
| 10:06 AM | $27.64 | Up $0.02 | $27.64 | $27.64 | 300 |
| 10:05 AM | $27.62 | Down $ -0.05 | $27.67 | $27.62 | 1,000 |
| 10:04 AM | $27.67 | Down $ -0.01 | $27.69 | $27.67 | 1,000 |
| 10:03 AM | $27.68 | Up $0.01 | $27.68 | $27.68 | 600 |
| 10:02 AM | $27.67 | Up $0.00 | $27.67 | $27.67 | 200 |
| 10:01 AM | $27.67 | Up $0.05 | $27.67 | $27.67 | 100 |
| 10:00 AM | $27.62 | Down $ -0.04 | $27.67 | $27.62 | 5,100 |
| 09:59 AM | $27.66 | Up $0.01 | $27.66 | $27.66 | 1,000 |
| 09:58 AM | $27.65 | Up $0.00 | $27.68 | $27.65 | 600 |
| 09:57 AM | $27.65 | Down $ -0.03 | $27.69 | $27.65 | 7,100 |
| 09:56 AM | $27.68 | Down $ -0.01 | $27.68 | $27.66 | 500 |
| 09:54 AM | $27.69 | Up $0.01 | $27.70 | $27.68 | 2,600 |
| 09:54 AM | $27.69 | Up $0.00 | $27.70 | $27.68 | 0 |
| 09:49 AM | $27.68 | Down $ -0.01 | $27.70 | $27.68 | 200 |
| 09:49 AM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 09:49 AM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 09:49 AM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 09:49 AM | $27.68 | Up $0.00 | $27.70 | $27.68 | 0 |
| 09:48 AM | $27.69 | Up $0.01 | $27.69 | $27.67 | 500 |
| 09:47 AM | $27.68 | Down $ -0.04 | $27.68 | $27.68 | 400 |
| 09:46 AM | $27.72 | Up $0.01 | $27.72 | $27.72 | 4,100 |
| 09:45 AM | $27.71 | Up $0.07 | $27.71 | $27.71 | 100 |
| 09:44 AM | $27.64 | Up $0.00 | $27.64 | $27.61 | 7,500 |
| 09:43 AM | $27.64 | Down $ -0.01 | $27.64 | $27.60 | 4,600 |
| 09:42 AM | $27.65 | Down $ -0.06 | $27.70 | $27.60 | 2,100 |
| 09:41 AM | $27.71 | Down $ -0.03 | $27.75 | $27.71 | 1,300 |
| 09:40 AM | $27.74 | Down $ -0.06 | $27.75 | $27.74 | 1,600 |
| 09:39 AM | $27.80 | Up $0.08 | $27.80 | $27.80 | 1,800 |
| 09:38 AM | $27.72 | Down $ -0.08 | $27.80 | $27.72 | 300 |
| 09:37 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 800 |
| 09:36 AM | $27.80 | Down $ -0.08 | $27.80 | $27.73 | 700 |
| 09:35 AM | $27.88 | Up $0.18 | $27.89 | $27.69 | 2,400 |
| 09:34 AM | $27.70 | Up $0.00 | $27.70 | $27.65 | 300 |
| 09:33 AM | $27.70 | Up $0.07 | $27.70 | $27.70 | 1,100 |
| 09:32 AM | $27.63 | Down $ -0.07 | $27.63 | $27.54 | 800 |
| 09:31 AM | $27.70 | Up $0.19 | $27.70 | $27.64 | 2,300 |
| 09:30 AM | $27.51 | Down $ -0.53 | $27.63 | $27.51 | 7,400 |
| Previous close | $28.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/06/2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30/05/2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29/05/2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28/05/2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
| 27/05/2025 | $32.48 | $31.98 | $32.58 | $31.98 | 375,200 |
| 26/05/2025 | $30.99 | $30.88 | $31.08 | $30.80 | 81,700 |
| 23/05/2025 | $30.41 | $30.30 | $30.74 | $30.14 | 322,100 |
Graphs are not available, please refer to the detailed table