Find a quote

TESLA CDR (CAD HEDGED)

39.37 Up 1.49 (3.78 %)

Delayed : 2025/09/24 17:00:00

  • Previous close $37.88
  • Opening $38.20
  • Today High $39.45
  • Today Low $38.16
  • Price Bid $39.29
  • Price Ask $39.29
  • 52 Weeks High $39.52
  • 52 Weeks Low $19.25
  • Size Bid 1
  • Size Ask 2
  • Volume 1,055,764

Intraday history

Hour Last Change High Low Volume
03:59 PM $39.37 Up $0.05 $39.37 $39.32 8,200
03:58 PM $39.32 Up $0.03 $39.33 $39.32 2,300
03:57 PM $39.29 Down $ -0.01 $39.29 $39.29 4,800
03:56 PM $39.30 Down $ -0.02 $39.33 $39.30 1,100
03:55 PM $39.32 Down $ -0.04 $39.36 $39.30 9,900
03:54 PM $39.36 Up $0.02 $39.39 $39.32 4,300
03:53 PM $39.34 Down $ -0.02 $39.34 $39.34 100
03:52 PM $39.36 Down $ -0.02 $39.36 $39.36 5,600
03:51 PM $39.38 Up $0.03 $39.39 $39.37 2,100
03:50 PM $39.35 Down $ -0.05 $39.43 $39.34 9,800
03:49 PM $39.40 Down $ -0.01 $39.42 $39.40 8,800
03:48 PM $39.41 Up $0.10 $39.41 $39.33 18,100
03:47 PM $39.31 Up $0.00 $39.32 $39.31 1,000
03:46 PM $39.31 Up $0.02 $39.31 $39.30 500
03:45 PM $39.29 Down $ -0.07 $39.32 $39.29 3,900
03:44 PM $39.36 Up $0.01 $39.36 $39.36 1,100
03:43 PM $39.35 Down $ -0.02 $39.37 $39.35 1,500
03:42 PM $39.37 Down $ -0.03 $39.41 $39.37 1,300
03:41 PM $39.40 Down $ -0.03 $39.40 $39.40 5,000
03:40 PM $39.43 Up $0.02 $39.45 $39.41 11,400
03:39 PM $39.41 Down $ -0.01 $39.44 $39.39 11,200
03:38 PM $39.42 Up $0.02 $39.42 $39.41 1,100
03:36 PM $39.40 Down $ -0.02 $39.41 $39.40 5,200
03:36 PM $39.40 Up $0.00 $39.41 $39.40 0
03:35 PM $39.42 Up $0.01 $39.42 $39.42 5,400
03:34 PM $39.41 Up $0.01 $39.41 $39.39 9,300
03:33 PM $39.40 Up $0.01 $39.41 $39.39 1,500
03:32 PM $39.39 Down $ -0.01 $39.39 $39.38 1,400
03:31 PM $39.40 Up $0.04 $39.40 $39.38 3,100
03:30 PM $39.36 Down $ -0.03 $39.40 $39.36 600
03:29 PM $39.39 Up $0.01 $39.43 $39.39 2,900
03:28 PM $39.38 Up $0.00 $39.38 $39.36 1,300
03:27 PM $39.38 Up $0.00 $39.40 $39.38 2,600
03:26 PM $39.38 Down $ -0.02 $39.38 $39.38 1,300
03:25 PM $39.40 Up $0.00 $39.42 $39.40 1,200
03:24 PM $39.40 Up $0.00 $39.40 $39.39 600
03:23 PM $39.40 Up $0.02 $39.40 $39.39 6,600
03:22 PM $39.38 Up $0.04 $39.38 $39.33 4,700
03:21 PM $39.34 Up $0.06 $39.34 $39.33 1,300
03:20 PM $39.28 Down $ -0.05 $39.28 $39.28 200
03:19 PM $39.33 Up $0.00 $39.33 $39.33 500
03:18 PM $39.33 Up $0.05 $39.33 $39.29 500
03:17 PM $39.28 Down $ -0.02 $39.28 $39.28 100
03:16 PM $39.30 Down $ -0.02 $39.30 $39.30 200
03:15 PM $39.32 Up $0.00 $39.32 $39.30 700
03:14 PM $39.32 Down $ -0.01 $39.32 $39.32 200
03:13 PM $39.33 Up $0.00 $39.35 $39.33 2,600
03:12 PM $39.33 Up $0.00 $39.33 $39.33 100
03:11 PM $39.33 Down $ -0.01 $39.34 $39.30 16,400
03:10 PM $39.34 Up $0.04 $39.34 $39.31 6,900
03:09 PM $39.30 Down $ -0.02 $39.31 $39.30 1,400
03:08 PM $39.32 Up $0.00 $39.33 $39.32 1,000
03:07 PM $39.32 Up $0.06 $39.32 $39.30 1,900
03:05 PM $39.26 Up $0.01 $39.26 $39.26 100
03:05 PM $39.26 Up $0.00 $39.26 $39.26 0
03:04 PM $39.25 Up $0.03 $39.25 $39.20 2,900
03:03 PM $39.22 Up $0.00 $39.22 $39.22 1,100
03:02 PM $39.22 Down $ -0.04 $39.24 $39.19 1,800
03:01 PM $39.26 Down $ -0.06 $39.31 $39.26 1,900
03:00 PM $39.32 Down $ -0.02 $39.32 $39.31 2,200
02:59 PM $39.34 Up $0.03 $39.34 $39.34 300
02:57 PM $39.31 Down $ -0.02 $39.32 $39.31 700
02:57 PM $39.31 Up $0.00 $39.32 $39.31 0
02:56 PM $39.33 Down $ -0.04 $39.36 $39.33 5,700
02:55 PM $39.37 Down $ -0.01 $39.38 $39.37 2,800
02:53 PM $39.38 Up $0.03 $39.39 $39.38 1,900
02:53 PM $39.38 Up $0.00 $39.39 $39.38 0
02:52 PM $39.35 Up $0.03 $39.35 $39.32 4,700
02:51 PM $39.32 Up $0.01 $39.32 $39.30 20,500
02:50 PM $39.31 Up $0.00 $39.31 $39.31 700
02:49 PM $39.31 Up $0.03 $39.31 $39.29 1,800
02:48 PM $39.28 Down $ -0.02 $39.31 $39.28 1,300
02:47 PM $39.30 Up $0.02 $39.30 $39.27 2,800
02:46 PM $39.28 Up $0.18 $39.31 $39.14 39,400
02:45 PM $39.10 Up $0.00 $39.10 $39.10 400
02:44 PM $39.10 Up $0.00 $39.10 $39.10 300
02:43 PM $39.10 Down $ -0.02 $39.10 $39.09 6,200
02:42 PM $39.12 Up $0.00 $39.13 $39.11 800
02:41 PM $39.12 Up $0.01 $39.12 $39.12 2,400
02:40 PM $39.11 Up $0.02 $39.11 $39.09 1,800
02:39 PM $39.09 Up $0.02 $39.09 $39.08 600
02:38 PM $39.07 Up $0.03 $39.07 $39.06 900
02:37 PM $39.04 Up $0.00 $39.05 $39.04 3,200
02:36 PM $39.04 Up $0.00 $39.04 $39.03 5,800
02:35 PM $39.04 Up $0.00 $39.04 $39.04 100
02:33 PM $39.04 Up $0.01 $39.04 $39.04 100
02:33 PM $39.04 Up $0.00 $39.04 $39.04 0
02:32 PM $39.03 Down $ -0.02 $39.07 $39.03 3,100
02:31 PM $39.05 Up $0.01 $39.05 $39.02 1,400
02:29 PM $39.04 Down $ -0.02 $39.04 $39.04 100
02:29 PM $39.04 Up $0.00 $39.04 $39.04 0
02:24 PM $39.06 Up $0.00 $39.06 $39.06 500
02:24 PM $39.06 Up $0.00 $39.06 $39.06 0
02:24 PM $39.06 Up $0.00 $39.06 $39.06 0
02:24 PM $39.06 Up $0.00 $39.06 $39.06 0
02:24 PM $39.06 Up $0.00 $39.06 $39.06 0
02:23 PM $39.06 Down $ -0.01 $39.06 $39.06 200
02:21 PM $39.07 Down $ -0.05 $39.14 $39.07 2,100
02:21 PM $39.07 Up $0.00 $39.14 $39.07 0
02:20 PM $39.12 Up $0.04 $39.12 $39.08 2,800
02:19 PM $39.08 Up $0.08 $39.08 $39.04 6,400
02:17 PM $39.00 Up $0.00 $39.00 $39.00 100
02:17 PM $39.00 Up $0.00 $39.00 $39.00 0
02:16 PM $39.00 Down $ -0.02 $39.00 $39.00 1,700
02:15 PM $39.02 Up $0.03 $39.02 $38.98 2,000
02:14 PM $38.99 Up $0.09 $39.00 $38.99 400
02:12 PM $38.90 Up $0.00 $38.90 $38.90 1,600
02:12 PM $38.90 Up $0.00 $38.90 $38.90 0
02:11 PM $38.90 Down $ -0.06 $38.92 $38.90 5,000
02:10 PM $38.96 Down $ -0.07 $39.02 $38.96 6,300
02:09 PM $39.03 Up $0.01 $39.03 $39.03 2,700
02:08 PM $39.02 Up $0.02 $39.02 $39.02 3,300
02:07 PM $39.00 Up $0.02 $39.00 $39.00 300
02:06 PM $38.98 Down $ -0.03 $38.98 $38.98 400
02:05 PM $39.01 Up $0.01 $39.01 $39.00 1,100
02:04 PM $39.00 Up $0.00 $39.01 $39.00 800
02:03 PM $39.00 Up $0.00 $39.00 $39.00 2,600
02:02 PM $39.00 Down $ -0.01 $39.00 $39.00 100
02:01 PM $39.01 Down $ -0.02 $39.01 $39.00 900
02:00 PM $39.03 Down $ -0.01 $39.03 $39.02 2,000
01:59 PM $39.04 Down $ -0.01 $39.04 $39.04 800
01:58 PM $39.05 Down $ -0.08 $39.06 $39.05 1,500
01:56 PM $39.13 Up $0.03 $39.13 $39.12 2,300
01:56 PM $39.13 Up $0.00 $39.13 $39.12 0
01:55 PM $39.10 Up $0.01 $39.10 $39.10 2,500
01:54 PM $39.09 Up $0.05 $39.09 $39.05 11,200
01:53 PM $39.04 Up $0.04 $39.04 $39.03 200
01:51 PM $39.00 Up $0.00 $39.00 $39.00 700
01:51 PM $39.00 Up $0.00 $39.00 $39.00 0
01:50 PM $39.00 Up $0.03 $39.00 $39.00 2,600
01:48 PM $38.97 Down $ -0.05 $39.00 $38.96 1,000
01:48 PM $38.97 Up $0.00 $39.00 $38.96 0
01:47 PM $39.02 Down $ -0.08 $39.02 $39.02 300
01:43 PM $39.10 Down $ -0.03 $39.10 $39.10 1,300
01:43 PM $39.10 Up $0.00 $39.10 $39.10 0
01:43 PM $39.10 Up $0.00 $39.10 $39.10 0
01:43 PM $39.10 Up $0.00 $39.10 $39.10 0
01:42 PM $39.13 Up $0.03 $39.13 $39.11 400
01:41 PM $39.10 Up $0.02 $39.10 $39.08 600
01:40 PM $39.08 Down $ -0.01 $39.08 $39.08 1,300
01:39 PM $39.09 Up $0.00 $39.09 $39.09 2,500
01:37 PM $39.09 Down $ -0.03 $39.09 $39.09 200
01:37 PM $39.09 Up $0.00 $39.09 $39.09 0
01:35 PM $39.12 Up $0.01 $39.12 $39.11 700
01:35 PM $39.12 Up $0.00 $39.12 $39.11 0
01:34 PM $39.11 Up $0.01 $39.11 $39.09 700
01:33 PM $39.10 Down $ -0.01 $39.10 $39.09 7,300
01:32 PM $39.11 Up $0.00 $39.12 $39.11 2,000
01:31 PM $39.11 Up $0.04 $39.11 $39.08 12,700
01:30 PM $39.07 Up $0.02 $39.07 $39.06 900
01:27 PM $39.05 Up $0.01 $39.05 $39.05 3,400
01:27 PM $39.05 Up $0.00 $39.05 $39.05 0
01:27 PM $39.05 Up $0.00 $39.05 $39.05 0
01:24 PM $39.04 Up $0.08 $39.04 $39.00 3,100
01:24 PM $39.04 Up $0.00 $39.04 $39.00 0
01:24 PM $39.04 Up $0.00 $39.04 $39.00 0
01:23 PM $38.96 Up $0.00 $38.96 $38.96 400
01:22 PM $38.96 Up $0.00 $38.96 $38.94 4,900
01:21 PM $38.96 Down $ -0.04 $38.96 $38.96 500
01:20 PM $39.00 Up $0.00 $39.00 $39.00 100
01:19 PM $39.00 Up $0.02 $39.00 $39.00 100
01:18 PM $38.98 Down $ -0.01 $38.98 $38.98 1,000
01:17 PM $38.99 Down $ -0.01 $39.00 $38.99 3,700
01:16 PM $39.00 Down $ -0.04 $39.03 $39.00 500
01:15 PM $39.04 Up $0.00 $39.04 $39.04 700
01:14 PM $39.04 Down $ -0.03 $39.07 $39.04 1,600
01:13 PM $39.07 Down $ -0.01 $39.09 $39.07 8,700
01:12 PM $39.08 Up $0.05 $39.08 $39.05 800
01:11 PM $39.03 Up $0.02 $39.05 $39.03 300
01:09 PM $39.01 Up $0.01 $39.01 $39.01 400
01:09 PM $39.01 Up $0.00 $39.01 $39.01 0
01:08 PM $39.00 Up $0.05 $39.00 $39.00 1,600
01:07 PM $38.95 Down $ -0.02 $38.95 $38.94 2,500
01:05 PM $38.97 Down $ -0.02 $38.98 $38.96 1,900
01:05 PM $38.97 Up $0.00 $38.98 $38.96 0
01:04 PM $38.99 Up $0.01 $38.99 $38.99 300
01:03 PM $38.98 Down $ -0.01 $38.98 $38.98 100
01:02 PM $38.99 Up $0.03 $38.99 $38.96 1,000
01:01 PM $38.96 Down $ -0.02 $38.96 $38.96 100
01:00 PM $38.98 Up $0.04 $38.98 $38.95 3,600
12:59 PM $38.94 Up $0.00 $38.94 $38.94 200
12:58 PM $38.94 Down $ -0.01 $38.94 $38.92 2,400
12:56 PM $38.95 Up $0.00 $38.95 $38.95 100
12:56 PM $38.95 Up $0.00 $38.95 $38.95 0
12:55 PM $38.95 Up $0.01 $38.95 $38.95 200
12:54 PM $38.94 Up $0.00 $38.94 $38.94 700
12:53 PM $38.94 Up $0.00 $38.94 $38.94 100
12:52 PM $38.94 Up $0.00 $38.94 $38.94 500
12:51 PM $38.94 Up $0.02 $38.94 $38.94 5,200
12:50 PM $38.92 Down $ -0.02 $38.94 $38.92 6,600
12:49 PM $38.94 Up $0.02 $38.94 $38.94 500
12:48 PM $38.92 Up $0.02 $38.92 $38.91 2,200
12:47 PM $38.90 Up $0.05 $38.90 $38.90 100
12:45 PM $38.85 Down $ -0.03 $38.85 $38.85 300
12:45 PM $38.85 Up $0.00 $38.85 $38.85 0
12:43 PM $38.88 Up $0.01 $38.90 $38.88 1,500
12:43 PM $38.88 Up $0.00 $38.90 $38.88 0
12:42 PM $38.87 Up $0.02 $38.87 $38.87 1,000
12:40 PM $38.85 Down $ -0.01 $38.87 $38.85 2,900
12:40 PM $38.85 Up $0.00 $38.87 $38.85 0
12:39 PM $38.86 Up $0.03 $38.86 $38.86 1,000
12:38 PM $38.83 Down $ -0.02 $38.83 $38.83 600
12:37 PM $38.85 Up $0.00 $38.85 $38.85 400
12:32 PM $38.85 Up $0.03 $38.85 $38.84 4,100
12:32 PM $38.85 Up $0.00 $38.85 $38.84 0
12:32 PM $38.85 Up $0.00 $38.85 $38.84 0
12:32 PM $38.85 Up $0.00 $38.85 $38.84 0
12:32 PM $38.85 Up $0.00 $38.85 $38.84 0
12:31 PM $38.82 Down $ -0.02 $38.82 $38.82 400
12:29 PM $38.84 Down $ -0.02 $38.84 $38.84 300
12:29 PM $38.84 Up $0.00 $38.84 $38.84 0
12:28 PM $38.86 Down $ -0.02 $38.87 $38.86 2,100
12:27 PM $38.88 Up $0.03 $38.88 $38.85 700
12:26 PM $38.85 Up $0.06 $38.85 $38.82 1,500
12:25 PM $38.79 Down $ -0.06 $38.84 $38.78 13,400
12:24 PM $38.85 Down $ -0.01 $38.85 $38.83 5,300
12:23 PM $38.86 Down $ -0.02 $38.86 $38.86 400
12:22 PM $38.88 Up $0.03 $38.88 $38.86 1,600
12:21 PM $38.85 Up $0.04 $38.85 $38.82 1,400
12:20 PM $38.81 Up $0.03 $38.81 $38.79 2,900
12:19 PM $38.78 Up $0.00 $38.78 $38.78 200
12:18 PM $38.78 Up $0.08 $38.78 $38.76 500
12:17 PM $38.70 Up $0.05 $38.70 $38.70 200
12:16 PM $38.65 Up $0.03 $38.65 $38.65 1,000
12:15 PM $38.62 Up $0.03 $38.62 $38.61 900
12:14 PM $38.59 Up $0.01 $38.59 $38.59 500
12:13 PM $38.58 Up $0.06 $38.59 $38.54 6,200
12:12 PM $38.52 Up $0.00 $38.52 $38.52 300
12:10 PM $38.52 Down $ -0.03 $38.52 $38.52 200
12:10 PM $38.52 Up $0.00 $38.52 $38.52 0
12:09 PM $38.55 Down $ -0.01 $38.55 $38.53 2,000
12:08 PM $38.56 Down $ -0.01 $38.59 $38.56 500
12:07 PM $38.57 Down $ -0.01 $38.57 $38.56 2,900
12:06 PM $38.58 Up $0.03 $38.58 $38.57 1,400
12:05 PM $38.55 Down $ -0.09 $38.65 $38.55 2,900
12:04 PM $38.64 Down $ -0.01 $38.64 $38.64 900
12:03 PM $38.65 Down $ -0.02 $38.68 $38.65 2,500
12:02 PM $38.67 Up $0.00 $38.67 $38.66 200
12:01 PM $38.67 Up $0.05 $38.67 $38.67 1,000
12:00 PM $38.62 Down $ -0.02 $38.62 $38.62 100
11:59 AM $38.64 Up $0.00 $38.64 $38.62 500
11:58 AM $38.64 Down $ -0.06 $38.68 $38.64 2,700
11:56 AM $38.70 Down $ -0.02 $38.72 $38.70 1,600
11:56 AM $38.70 Up $0.00 $38.72 $38.70 0
11:55 AM $38.72 Down $ -0.03 $38.72 $38.72 300
11:54 AM $38.75 Up $0.02 $38.75 $38.74 200
11:53 AM $38.73 Up $0.06 $38.74 $38.67 900
11:52 AM $38.67 Down $ -0.09 $38.70 $38.67 11,100
11:51 AM $38.76 Down $ -0.01 $38.76 $38.76 300
11:50 AM $38.77 Up $0.01 $38.77 $38.77 400
11:48 AM $38.76 Up $0.00 $38.77 $38.75 8,100
11:48 AM $38.76 Up $0.00 $38.77 $38.75 0
11:47 AM $38.76 Up $0.01 $38.78 $38.76 5,400
11:46 AM $38.75 Down $ -0.09 $38.82 $38.74 13,900
11:45 AM $38.84 Down $ -0.11 $38.94 $38.84 4,900
11:44 AM $38.95 Down $ -0.05 $38.95 $38.95 500
11:43 AM $39.00 Down $ -0.01 $39.00 $39.00 1,000
11:42 AM $39.01 Up $0.02 $39.01 $39.00 400
11:41 AM $38.99 Down $ -0.01 $38.99 $38.99 400
11:39 AM $39.00 Down $ -0.01 $39.00 $38.99 1,900
11:39 AM $39.00 Up $0.00 $39.00 $38.99 0
11:38 AM $39.01 Down $ -0.12 $39.10 $39.01 800
11:37 AM $39.13 Up $0.01 $39.13 $39.09 1,800
11:36 AM $39.12 Up $0.11 $39.12 $39.12 3,300
11:35 AM $39.01 Down $ -0.01 $39.01 $39.01 1,400
11:34 AM $39.02 Down $ -0.07 $39.03 $39.00 900
11:32 AM $39.09 Up $0.05 $39.10 $39.06 15,100
11:32 AM $39.09 Up $0.00 $39.10 $39.06 0
11:31 AM $39.04 Up $0.00 $39.04 $39.04 100
11:30 AM $39.04 Up $0.00 $39.05 $39.04 800
11:29 AM $39.04 Up $0.01 $39.04 $39.04 2,400
11:28 AM $39.03 Up $0.03 $39.03 $39.03 400
11:26 AM $39.00 Down $ -0.03 $39.03 $39.00 1,300
11:26 AM $39.00 Up $0.00 $39.03 $39.00 0
11:25 AM $39.03 Down $ -0.03 $39.05 $39.03 700
11:24 AM $39.06 Up $0.01 $39.06 $39.06 3,000
11:23 AM $39.05 Up $0.05 $39.05 $39.04 1,200
11:22 AM $39.00 Down $ -0.05 $39.00 $39.00 400
11:21 AM $39.05 Up $0.02 $39.05 $39.05 200
11:20 AM $39.03 Up $0.03 $39.03 $39.03 100
11:19 AM $39.00 Up $0.00 $39.00 $38.98 900
11:17 AM $39.00 Down $ -0.03 $39.00 $39.00 2,500
11:17 AM $39.00 Up $0.00 $39.00 $39.00 0
11:16 AM $39.03 Down $ -0.01 $39.05 $39.03 200
11:15 AM $39.04 Up $0.01 $39.04 $39.04 400
11:14 AM $39.03 Down $ -0.01 $39.09 $39.03 3,100
11:13 AM $39.04 Down $ -0.01 $39.06 $39.04 3,100
11:12 AM $39.05 Up $0.05 $39.07 $39.05 9,000
11:11 AM $39.00 Down $ -0.06 $39.00 $39.00 300
11:10 AM $39.06 Down $ -0.01 $39.06 $39.06 100
11:09 AM $39.07 Up $0.00 $39.08 $39.05 2,700
11:08 AM $39.07 Up $0.03 $39.07 $39.03 4,900
11:07 AM $39.04 Up $0.06 $39.05 $39.04 3,000
11:06 AM $38.98 Down $ -0.02 $38.98 $38.98 100
11:05 AM $39.00 Up $0.03 $39.00 $38.97 1,000
11:04 AM $38.97 Up $0.07 $38.97 $38.96 400
11:02 AM $38.90 Down $ -0.04 $38.93 $38.90 2,700
11:02 AM $38.90 Up $0.00 $38.93 $38.90 0
11:01 AM $38.94 Up $0.02 $38.94 $38.94 300
11:00 AM $38.92 Down $ -0.02 $38.93 $38.92 3,200
10:59 AM $38.94 Down $ -0.02 $38.94 $38.94 600
10:58 AM $38.96 Down $ -0.03 $38.96 $38.93 3,100
10:57 AM $38.99 Up $0.01 $39.00 $38.99 4,400
10:56 AM $38.98 Down $ -0.07 $39.02 $38.98 1,400
10:55 AM $39.05 Down $ -0.01 $39.05 $39.00 900
10:53 AM $39.06 Down $ -0.06 $39.06 $39.06 800
10:53 AM $39.06 Up $0.00 $39.06 $39.06 0
10:52 AM $39.12 Up $0.05 $39.12 $39.12 500
10:51 AM $39.07 Up $0.00 $39.07 $39.07 2,600
10:50 AM $39.07 Down $ -0.03 $39.10 $39.06 7,100
10:49 AM $39.10 Up $0.00 $39.10 $39.10 3,100
10:48 AM $39.10 Up $0.10 $39.10 $39.04 1,600
10:46 AM $39.00 Down $ -0.06 $39.05 $39.00 7,400
10:46 AM $39.00 Up $0.00 $39.05 $39.00 0
10:44 AM $39.06 Up $0.10 $39.07 $38.99 3,300
10:44 AM $39.06 Up $0.00 $39.07 $38.99 0
10:43 AM $38.96 Up $0.03 $38.97 $38.96 600
10:42 AM $38.93 Down $ -0.07 $38.99 $38.93 800
10:41 AM $39.00 Up $0.00 $39.00 $38.99 1,900
10:40 AM $39.00 Up $0.02 $39.01 $38.96 1,400
10:39 AM $38.98 Up $0.00 $38.98 $38.96 300
10:38 AM $38.98 Down $ -0.03 $39.05 $38.98 4,400
10:37 AM $39.01 Down $ -0.07 $39.01 $39.00 1,100
10:36 AM $39.08 Down $ -0.06 $39.10 $39.06 6,000
10:35 AM $39.14 Up $0.09 $39.14 $39.02 9,300
10:34 AM $39.05 Up $0.08 $39.06 $39.00 10,600
10:33 AM $38.97 Down $ -0.06 $39.01 $38.96 4,000
10:32 AM $39.03 Down $ -0.04 $39.06 $39.03 2,600
10:31 AM $39.07 Down $ -0.03 $39.12 $39.07 800
10:30 AM $39.10 Down $ -0.02 $39.13 $39.10 1,000
10:29 AM $39.12 Up $0.00 $39.12 $39.08 9,900
10:28 AM $39.12 Down $ -0.02 $39.12 $39.10 1,100
10:27 AM $39.14 Up $0.03 $39.14 $39.10 5,100
10:26 AM $39.11 Up $0.02 $39.14 $39.11 9,500
10:25 AM $39.09 Up $0.09 $39.10 $39.03 10,100
10:24 AM $39.00 Down $ -0.01 $39.00 $39.00 100
10:23 AM $39.01 Down $ -0.01 $39.06 $39.01 3,500
10:22 AM $39.02 Up $0.05 $39.03 $38.98 3,100
10:21 AM $38.97 Down $ -0.03 $39.02 $38.97 18,200
10:20 AM $39.00 Up $0.12 $39.00 $38.95 2,200
10:19 AM $38.88 Up $0.05 $38.88 $38.88 200
10:18 AM $38.83 Down $ -0.05 $38.83 $38.82 300
10:17 AM $38.88 Down $ -0.06 $38.95 $38.88 3,000
10:16 AM $38.94 Down $ -0.03 $38.94 $38.91 2,100
10:15 AM $38.97 Up $0.01 $38.97 $38.95 900
10:14 AM $38.96 Up $0.08 $38.96 $38.90 8,000
10:13 AM $38.88 Up $0.02 $38.88 $38.88 3,900
10:12 AM $38.86 Up $0.05 $38.86 $38.84 800
10:11 AM $38.81 Up $0.04 $38.81 $38.81 500
10:10 AM $38.77 Up $0.06 $38.77 $38.74 200
10:09 AM $38.71 Up $0.04 $38.75 $38.68 2,400
10:08 AM $38.67 Down $ -0.04 $38.73 $38.67 1,800
10:07 AM $38.71 Up $0.04 $38.71 $38.64 3,000
10:06 AM $38.67 Up $0.01 $38.67 $38.64 4,600
10:05 AM $38.66 Down $ -0.04 $38.68 $38.66 600
10:04 AM $38.70 Down $ -0.07 $38.78 $38.70 6,800
10:03 AM $38.77 Up $0.00 $38.78 $38.75 2,200
10:02 AM $38.77 Down $ -0.04 $38.80 $38.77 1,100
10:01 AM $38.81 Up $0.03 $38.82 $38.81 600
10:00 AM $38.78 Down $ -0.09 $38.87 $38.78 1,300
09:59 AM $38.87 Down $ -0.06 $38.93 $38.87 3,000
09:58 AM $38.93 Down $ -0.02 $38.95 $38.93 3,600
09:57 AM $38.95 Up $0.00 $38.98 $38.94 8,900
09:56 AM $38.95 Up $0.18 $38.95 $38.80 15,700
09:55 AM $38.77 Down $ -0.02 $38.80 $38.77 5,000
09:54 AM $38.79 Down $ -0.09 $38.83 $38.76 4,100
09:53 AM $38.88 Up $0.06 $38.90 $38.82 8,300
09:52 AM $38.82 Up $0.13 $38.82 $38.70 40,300
09:51 AM $38.69 Up $0.02 $38.69 $38.65 1,000
09:50 AM $38.67 Up $0.09 $38.67 $38.67 300
09:49 AM $38.58 Down $ -0.08 $38.58 $38.57 3,500
09:48 AM $38.66 Up $0.06 $38.66 $38.65 1,400
09:47 AM $38.60 Up $0.02 $38.60 $38.55 4,800
09:46 AM $38.58 Up $0.02 $38.60 $38.58 2,000
09:45 AM $38.56 Down $ -0.02 $38.63 $38.56 9,200
09:44 AM $38.58 Down $ -0.09 $38.60 $38.58 3,100
09:43 AM $38.67 Up $0.12 $38.67 $38.59 8,700
09:42 AM $38.55 Down $ -0.07 $38.55 $38.50 3,100
09:40 AM $38.62 Up $0.00 $38.62 $38.57 2,200
09:40 AM $38.62 Up $0.00 $38.62 $38.57 0
09:39 AM $38.62 Down $ -0.03 $38.62 $38.62 700
09:38 AM $38.65 Up $0.06 $38.65 $38.60 4,500
09:37 AM $38.59 Down $ -0.07 $38.65 $38.59 4,300
09:36 AM $38.66 Up $0.01 $38.75 $38.66 4,200
09:35 AM $38.65 Up $0.15 $38.67 $38.53 10,000
09:34 AM $38.50 Up $0.10 $38.50 $38.46 5,300
09:33 AM $38.40 Up $0.08 $38.40 $38.31 2,800
09:32 AM $38.32 Up $0.03 $38.32 $38.25 2,200
09:31 AM $38.29 Up $0.13 $38.30 $38.16 10,700
09:30 AM $38.16 Up $0.28 $38.35 $38.16 11,700
Previous close $37.88

One month history

Date Closing Opening High Low Volume
24/09/2025 $38.90 $38.62 $39.13 $38.52 205,500
23/09/2025 $37.88 $38.54 $38.75 $37.68 446,500
22/09/2025 $38.60 $39.16 $39.21 $38.21 556,300
19/09/2025 $37.87 $37.66 $37.94 $37.50 350,700
18/09/2025 $37.03 $37.80 $37.88 $37.03 381,300
17/09/2025 $37.83 $37.20 $38.06 $36.60 989,200
16/09/2025 $37.50 $37.30 $37.62 $37.11 500,300
15/09/2025 $36.50 $37.30 $37.44 $35.78 619,100
12/09/2025 $35.20 $34.82 $35.26 $34.64 663,800
11/09/2025 $32.79 $32.19 $32.79 $32.04 639,600
10/09/2025 $30.98 $31.55 $31.67 $30.88 379,900
09/09/2025 $30.89 $30.95 $31.00 $30.76 214,100
08/09/2025 $30.84 $31.00 $31.00 $30.70 181,400
05/09/2025 $31.20 $30.91 $31.39 $30.77 432,400
04/09/2025 $30.13 $29.76 $30.15 $29.63 221,200
03/09/2025 $29.73 $30.39 $30.54 $29.73 286,800
29/08/2025 $29.73 $29.91 $29.97 $29.55 288,000
28/08/2025 $30.81 $30.39 $30.87 $30.38 136,700
27/08/2025 $31.10 $31.39 $31.39 $31.09 220,700
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
Graphs are not available, please refer to the detailed table