Find a quote
TESLA CDR (CAD HEDGED)
34.35 Down -0.33 (-0.96 %)
Delayed : 2026/03/13 17:40:00
- Previous close $34.68
- Opening $35.07
- Today High $35.10
- Today Low $34.24
- Price Bid $34.26
- Price Ask $34.26
- 52 Weeks High $43.98
- 52 Weeks Low $19.25
- Size Bid 8
- Size Ask 4
- Volume 297,281
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $34.35 | Down $ -0.03 | $34.38 | $34.35 | 1,200 |
| 03:58 PM | $34.38 | Down $ -0.02 | $34.41 | $34.38 | 3,800 |
| 03:57 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 1,200 |
| 03:56 PM | $34.40 | Up $0.01 | $34.40 | $34.38 | 400 |
| 03:55 PM | $34.39 | Up $0.08 | $34.39 | $34.35 | 2,800 |
| 03:54 PM | $34.31 | Up $0.02 | $34.31 | $34.31 | 1,300 |
| 03:53 PM | $34.29 | Up $0.03 | $34.29 | $34.27 | 200 |
| 03:52 PM | $34.26 | Up $0.01 | $34.26 | $34.25 | 1,300 |
| 03:51 PM | $34.25 | Up $0.01 | $34.25 | $34.24 | 200 |
| 03:50 PM | $34.24 | Down $ -0.06 | $34.32 | $34.24 | 5,300 |
| 03:49 PM | $34.31 | Down $ -0.02 | $34.31 | $34.31 | 100 |
| 03:48 PM | $34.32 | Up $0.02 | $34.33 | $34.31 | 1,200 |
| 03:47 PM | $34.30 | Up $0.01 | $34.30 | $34.29 | 1,100 |
| 03:46 PM | $34.29 | Up $0.01 | $34.29 | $34.29 | 600 |
| 03:45 PM | $34.28 | Down $ -0.04 | $34.34 | $34.28 | 2,400 |
| 03:43 PM | $34.32 | Up $0.00 | $34.32 | $34.31 | 700 |
| 03:43 PM | $34.32 | Up $0.00 | $34.32 | $34.31 | 0 |
| 03:42 PM | $34.32 | Up $0.03 | $34.32 | $34.31 | 400 |
| 03:41 PM | $34.29 | Down $ -0.04 | $34.32 | $34.29 | 2,000 |
| 03:40 PM | $34.33 | Up $0.01 | $34.33 | $34.32 | 700 |
| 03:39 PM | $34.32 | Down $ -0.01 | $34.32 | $34.32 | 300 |
| 03:38 PM | $34.33 | Down $ -0.01 | $34.33 | $34.33 | 200 |
| 03:37 PM | $34.34 | Up $0.03 | $34.35 | $34.34 | 1,900 |
| 03:33 PM | $34.31 | Down $ -0.02 | $34.31 | $34.31 | 800 |
| 03:33 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 03:33 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 03:33 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 03:32 PM | $34.33 | Down $ -0.01 | $34.33 | $34.33 | 100 |
| 03:30 PM | $34.34 | Up $0.04 | $34.34 | $34.30 | 500 |
| 03:30 PM | $34.34 | Up $0.00 | $34.34 | $34.30 | 0 |
| 03:29 PM | $34.30 | Up $0.00 | $34.31 | $34.30 | 300 |
| 03:28 PM | $34.30 | Up $0.03 | $34.30 | $34.29 | 400 |
| 03:27 PM | $34.27 | Up $0.02 | $34.28 | $34.27 | 500 |
| 03:26 PM | $34.25 | Down $ -0.06 | $34.29 | $34.25 | 600 |
| 03:24 PM | $34.31 | Up $0.01 | $34.31 | $34.31 | 3,200 |
| 03:24 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 03:23 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 500 |
| 03:22 PM | $34.30 | Down $ -0.01 | $34.30 | $34.30 | 300 |
| 03:21 PM | $34.31 | Down $ -0.03 | $34.33 | $34.31 | 3,200 |
| 03:20 PM | $34.34 | Down $ -0.11 | $34.42 | $34.34 | 4,200 |
| 03:17 PM | $34.45 | Up $0.01 | $34.45 | $34.44 | 2,800 |
| 03:17 PM | $34.45 | Up $0.00 | $34.45 | $34.44 | 0 |
| 03:17 PM | $34.45 | Up $0.00 | $34.45 | $34.44 | 0 |
| 03:15 PM | $34.44 | Up $0.01 | $34.44 | $34.44 | 200 |
| 03:15 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 03:13 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 300 |
| 03:13 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 03:11 PM | $34.43 | Up $0.02 | $34.43 | $34.43 | 100 |
| 03:11 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 03:10 PM | $34.41 | Up $0.01 | $34.41 | $34.39 | 700 |
| 03:09 PM | $34.40 | Down $ -0.02 | $34.40 | $34.39 | 1,200 |
| 03:08 PM | $34.42 | Up $0.03 | $34.42 | $34.42 | 900 |
| 03:07 PM | $34.39 | Down $ -0.01 | $34.39 | $34.39 | 100 |
| 03:06 PM | $34.40 | Up $0.00 | $34.40 | $34.38 | 700 |
| 03:04 PM | $34.40 | Down $ -0.02 | $34.40 | $34.38 | 800 |
| 03:04 PM | $34.40 | Up $0.00 | $34.40 | $34.38 | 0 |
| 03:03 PM | $34.42 | Up $0.02 | $34.43 | $34.41 | 600 |
| 03:02 PM | $34.40 | Down $ -0.06 | $34.44 | $34.40 | 3,300 |
| 03:01 PM | $34.46 | Down $ -0.04 | $34.47 | $34.46 | 1,100 |
| 03:00 PM | $34.50 | Down $ -0.01 | $34.50 | $34.50 | 1,000 |
| 02:54 PM | $34.51 | Up $0.02 | $34.51 | $34.51 | 100 |
| 02:54 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:54 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:54 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:54 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:54 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:52 PM | $34.49 | Up $0.01 | $34.50 | $34.49 | 1,500 |
| 02:52 PM | $34.49 | Up $0.00 | $34.50 | $34.49 | 0 |
| 02:50 PM | $34.48 | Down $ -0.03 | $34.48 | $34.48 | 300 |
| 02:50 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 02:48 PM | $34.51 | Down $ -0.02 | $34.51 | $34.51 | 2,000 |
| 02:48 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 02:47 PM | $34.53 | Down $ -0.01 | $34.53 | $34.53 | 100 |
| 02:45 PM | $34.54 | Down $ -0.01 | $34.54 | $34.54 | 200 |
| 02:45 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:43 PM | $34.55 | Up $0.03 | $34.55 | $34.55 | 1,800 |
| 02:43 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 02:35 PM | $34.52 | Down $ -0.03 | $34.52 | $34.52 | 200 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:35 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 02:32 PM | $34.55 | Up $0.02 | $34.56 | $34.55 | 1,200 |
| 02:32 PM | $34.55 | Up $0.00 | $34.56 | $34.55 | 0 |
| 02:32 PM | $34.55 | Up $0.00 | $34.56 | $34.55 | 0 |
| 02:31 PM | $34.53 | Up $0.02 | $34.53 | $34.52 | 1,200 |
| 02:30 PM | $34.51 | Up $0.05 | $34.51 | $34.49 | 1,300 |
| 02:28 PM | $34.46 | Down $ -0.02 | $34.46 | $34.46 | 1,100 |
| 02:28 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:26 PM | $34.48 | Up $0.04 | $34.48 | $34.46 | 3,700 |
| 02:26 PM | $34.48 | Up $0.00 | $34.48 | $34.46 | 0 |
| 02:25 PM | $34.44 | Up $0.02 | $34.44 | $34.43 | 3,800 |
| 02:23 PM | $34.42 | Down $ -0.03 | $34.44 | $34.42 | 4,600 |
| 02:23 PM | $34.42 | Up $0.00 | $34.44 | $34.42 | 0 |
| 02:22 PM | $34.45 | Down $ -0.03 | $34.45 | $34.45 | 100 |
| 02:20 PM | $34.48 | Up $0.00 | $34.48 | $34.47 | 200 |
| 02:20 PM | $34.48 | Up $0.00 | $34.48 | $34.47 | 0 |
| 02:19 PM | $34.48 | Up $0.00 | $34.48 | $34.46 | 600 |
| 02:18 PM | $34.48 | Up $0.02 | $34.48 | $34.48 | 1,000 |
| 02:10 PM | $34.46 | Up $0.02 | $34.46 | $34.46 | 100 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:10 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 02:08 PM | $34.44 | Up $0.02 | $34.44 | $34.44 | 100 |
| 02:08 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 02:07 PM | $34.42 | Down $ -0.01 | $34.43 | $34.42 | 1,900 |
| 02:02 PM | $34.43 | Down $ -0.04 | $34.45 | $34.43 | 2,200 |
| 02:02 PM | $34.43 | Up $0.00 | $34.45 | $34.43 | 0 |
| 02:02 PM | $34.43 | Up $0.00 | $34.45 | $34.43 | 0 |
| 02:02 PM | $34.43 | Up $0.00 | $34.45 | $34.43 | 0 |
| 02:02 PM | $34.43 | Up $0.00 | $34.45 | $34.43 | 0 |
| 02:01 PM | $34.47 | Down $ -0.03 | $34.47 | $34.47 | 1,000 |
| 01:56 PM | $34.50 | Down $ -0.02 | $34.50 | $34.50 | 2,800 |
| 01:56 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:56 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:56 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:56 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:53 PM | $34.52 | Up $0.02 | $34.52 | $34.52 | 100 |
| 01:53 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 01:53 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 01:52 PM | $34.50 | Up $0.01 | $34.50 | $34.50 | 100 |
| 01:51 PM | $34.49 | Up $0.03 | $34.49 | $34.49 | 200 |
| 01:50 PM | $34.46 | Up $0.01 | $34.46 | $34.44 | 3,600 |
| 01:47 PM | $34.45 | Down $ -0.03 | $34.46 | $34.45 | 1,500 |
| 01:47 PM | $34.45 | Up $0.00 | $34.46 | $34.45 | 0 |
| 01:47 PM | $34.45 | Up $0.00 | $34.46 | $34.45 | 0 |
| 01:46 PM | $34.48 | Down $ -0.09 | $34.52 | $34.48 | 2,700 |
| 01:41 PM | $34.57 | Down $ -0.05 | $34.57 | $34.57 | 100 |
| 01:41 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 01:41 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 01:41 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 01:41 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 01:40 PM | $34.62 | Up $0.02 | $34.62 | $34.62 | 100 |
| 01:39 PM | $34.60 | Down $ -0.01 | $34.60 | $34.60 | 1,400 |
| 01:37 PM | $34.61 | Up $0.01 | $34.61 | $34.61 | 1,000 |
| 01:37 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 01:33 PM | $34.60 | Down $ -0.05 | $34.60 | $34.59 | 1,800 |
| 01:33 PM | $34.60 | Up $0.00 | $34.60 | $34.59 | 0 |
| 01:33 PM | $34.60 | Up $0.00 | $34.60 | $34.59 | 0 |
| 01:33 PM | $34.60 | Up $0.00 | $34.60 | $34.59 | 0 |
| 01:30 PM | $34.65 | Down $ -0.03 | $34.65 | $34.65 | 100 |
| 01:30 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 01:30 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 01:26 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 1,200 |
| 01:26 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:26 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:26 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:25 PM | $34.68 | Down $ -0.02 | $34.68 | $34.68 | 100 |
| 01:23 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 100 |
| 01:23 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:22 PM | $34.68 | Down $ -0.01 | $34.68 | $34.67 | 1,200 |
| 01:21 PM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 500 |
| 01:19 PM | $34.70 | Up $0.01 | $34.70 | $34.70 | 1,000 |
| 01:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:17 PM | $34.69 | Down $ -0.05 | $34.70 | $34.69 | 700 |
| 01:17 PM | $34.69 | Up $0.00 | $34.70 | $34.69 | 0 |
| 01:16 PM | $34.74 | Up $0.19 | $34.74 | $34.70 | 700 |
| 01:11 PM | $34.55 | Up $0.03 | $34.55 | $34.55 | 1,400 |
| 01:11 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 01:11 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 01:11 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 01:11 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 01:10 PM | $34.52 | Up $0.03 | $34.52 | $34.52 | 200 |
| 01:05 PM | $34.49 | Down $ -0.04 | $34.51 | $34.49 | 3,800 |
| 01:05 PM | $34.49 | Up $0.00 | $34.51 | $34.49 | 0 |
| 01:05 PM | $34.49 | Up $0.00 | $34.51 | $34.49 | 0 |
| 01:05 PM | $34.49 | Up $0.00 | $34.51 | $34.49 | 0 |
| 01:05 PM | $34.49 | Up $0.00 | $34.51 | $34.49 | 0 |
| 01:03 PM | $34.53 | Up $0.03 | $34.53 | $34.53 | 700 |
| 01:03 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 01:02 PM | $34.50 | Down $ -0.04 | $34.52 | $34.50 | 1,800 |
| 01:01 PM | $34.54 | Down $ -0.06 | $34.58 | $34.54 | 900 |
| 01:00 PM | $34.60 | Down $ -0.02 | $34.64 | $34.60 | 600 |
| 12:59 PM | $34.62 | Down $ -0.01 | $34.62 | $34.58 | 1,600 |
| 12:58 PM | $34.63 | Down $ -0.07 | $34.70 | $34.63 | 1,700 |
| 12:57 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 1,600 |
| 12:56 PM | $34.68 | Down $ -0.04 | $34.68 | $34.68 | 100 |
| 12:54 PM | $34.72 | Up $0.01 | $34.72 | $34.72 | 100 |
| 12:54 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 12:53 PM | $34.71 | Up $0.01 | $34.71 | $34.71 | 100 |
| 12:52 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 200 |
| 12:50 PM | $34.68 | Up $0.02 | $34.68 | $34.68 | 500 |
| 12:50 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 12:49 PM | $34.66 | Up $0.04 | $34.66 | $34.64 | 200 |
| 12:48 PM | $34.62 | Up $0.03 | $34.62 | $34.62 | 300 |
| 12:47 PM | $34.59 | Down $ -0.01 | $34.59 | $34.59 | 100 |
| 12:46 PM | $34.60 | Down $ -0.03 | $34.61 | $34.60 | 400 |
| 12:44 PM | $34.63 | Down $ -0.05 | $34.65 | $34.63 | 3,200 |
| 12:44 PM | $34.63 | Up $0.00 | $34.65 | $34.63 | 0 |
| 12:39 PM | $34.68 | Down $ -0.05 | $34.70 | $34.68 | 3,200 |
| 12:39 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:39 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:39 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:39 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:38 PM | $34.73 | Down $ -0.02 | $34.75 | $34.73 | 2,500 |
| 12:37 PM | $34.75 | Up $0.04 | $34.75 | $34.75 | 300 |
| 12:33 PM | $34.71 | Up $0.02 | $34.71 | $34.71 | 200 |
| 12:33 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 12:33 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 12:33 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 12:32 PM | $34.69 | Up $0.03 | $34.70 | $34.69 | 200 |
| 12:31 PM | $34.66 | Up $0.01 | $34.68 | $34.66 | 700 |
| 12:29 PM | $34.65 | Down $ -0.02 | $34.65 | $34.65 | 700 |
| 12:29 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:28 PM | $34.67 | Up $0.02 | $34.67 | $34.67 | 1,100 |
| 12:27 PM | $34.65 | Up $0.01 | $34.65 | $34.65 | 200 |
| 12:25 PM | $34.64 | Down $ -0.02 | $34.64 | $34.64 | 200 |
| 12:25 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 12:24 PM | $34.66 | Up $0.01 | $34.66 | $34.66 | 100 |
| 12:23 PM | $34.65 | Down $ -0.01 | $34.67 | $34.65 | 300 |
| 12:22 PM | $34.66 | Up $0.02 | $34.67 | $34.66 | 1,300 |
| 12:20 PM | $34.64 | Up $0.02 | $34.64 | $34.64 | 100 |
| 12:20 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 12:15 PM | $34.62 | Up $0.03 | $34.62 | $34.60 | 4,200 |
| 12:15 PM | $34.62 | Up $0.00 | $34.62 | $34.60 | 0 |
| 12:15 PM | $34.62 | Up $0.00 | $34.62 | $34.60 | 0 |
| 12:15 PM | $34.62 | Up $0.00 | $34.62 | $34.60 | 0 |
| 12:15 PM | $34.62 | Up $0.00 | $34.62 | $34.60 | 0 |
| 12:13 PM | $34.59 | Down $ -0.04 | $34.62 | $34.59 | 1,100 |
| 12:13 PM | $34.59 | Up $0.00 | $34.62 | $34.59 | 0 |
| 12:11 PM | $34.63 | Up $0.03 | $34.63 | $34.63 | 100 |
| 12:11 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
| 12:10 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 1,300 |
| 12:09 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 100 |
| 12:07 PM | $34.60 | Up $0.05 | $34.60 | $34.56 | 400 |
| 12:07 PM | $34.60 | Up $0.00 | $34.60 | $34.56 | 0 |
| 12:05 PM | $34.55 | Up $0.05 | $34.55 | $34.55 | 100 |
| 12:05 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 11:59 AM | $34.50 | Up $0.02 | $34.51 | $34.50 | 300 |
| 11:59 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 0 |
| 11:59 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 0 |
| 11:59 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 0 |
| 11:59 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 0 |
| 11:59 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 0 |
| 11:56 AM | $34.48 | Down $ -0.03 | $34.48 | $34.48 | 200 |
| 11:56 AM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 11:56 AM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 11:55 AM | $34.51 | Up $0.01 | $34.54 | $34.51 | 2,200 |
| 11:52 AM | $34.50 | Down $ -0.02 | $34.50 | $34.50 | 400 |
| 11:52 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 11:52 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 11:51 AM | $34.52 | Down $ -0.03 | $34.54 | $34.52 | 1,300 |
| 11:49 AM | $34.55 | Down $ -0.01 | $34.55 | $34.55 | 1,000 |
| 11:49 AM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 11:47 AM | $34.56 | Up $0.06 | $34.59 | $34.53 | 2,000 |
| 11:47 AM | $34.56 | Up $0.00 | $34.59 | $34.53 | 0 |
| 11:46 AM | $34.50 | Up $0.01 | $34.50 | $34.47 | 2,700 |
| 11:45 AM | $34.49 | Up $0.04 | $34.49 | $34.49 | 2,500 |
| 11:44 AM | $34.45 | Up $0.01 | $34.45 | $34.43 | 300 |
| 11:43 AM | $34.44 | Down $ -0.07 | $34.49 | $34.44 | 1,900 |
| 11:42 AM | $34.51 | Up $0.01 | $34.51 | $34.51 | 300 |
| 11:41 AM | $34.50 | Down $ -0.05 | $34.51 | $34.50 | 2,800 |
| 11:40 AM | $34.55 | Up $0.00 | $34.57 | $34.55 | 1,400 |
| 11:36 AM | $34.55 | Down $ -0.07 | $34.57 | $34.55 | 1,300 |
| 11:36 AM | $34.55 | Up $0.00 | $34.57 | $34.55 | 0 |
| 11:36 AM | $34.55 | Up $0.00 | $34.57 | $34.55 | 0 |
| 11:36 AM | $34.55 | Up $0.00 | $34.57 | $34.55 | 0 |
| 11:34 AM | $34.62 | Up $0.05 | $34.63 | $34.62 | 300 |
| 11:34 AM | $34.62 | Up $0.00 | $34.63 | $34.62 | 0 |
| 11:30 AM | $34.57 | Down $ -0.01 | $34.57 | $34.54 | 300 |
| 11:30 AM | $34.57 | Up $0.00 | $34.57 | $34.54 | 0 |
| 11:30 AM | $34.57 | Up $0.00 | $34.57 | $34.54 | 0 |
| 11:30 AM | $34.57 | Up $0.00 | $34.57 | $34.54 | 0 |
| 11:28 AM | $34.58 | Down $ -0.01 | $34.58 | $34.58 | 100 |
| 11:28 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 11:25 AM | $34.59 | Down $ -0.07 | $34.59 | $34.59 | 100 |
| 11:25 AM | $34.59 | Up $0.00 | $34.59 | $34.59 | 0 |
| 11:25 AM | $34.59 | Up $0.00 | $34.59 | $34.59 | 0 |
| 11:23 AM | $34.66 | Down $ -0.04 | $34.72 | $34.66 | 200 |
| 11:23 AM | $34.66 | Up $0.00 | $34.72 | $34.66 | 0 |
| 11:19 AM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 100 |
| 11:19 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:19 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:19 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:18 AM | $34.71 | Down $ -0.02 | $34.71 | $34.71 | 300 |
| 11:16 AM | $34.73 | Up $0.01 | $34.73 | $34.73 | 100 |
| 11:16 AM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 11:15 AM | $34.72 | Up $0.00 | $34.72 | $34.69 | 1,100 |
| 11:14 AM | $34.72 | Up $0.02 | $34.73 | $34.72 | 200 |
| 11:13 AM | $34.70 | Up $0.04 | $34.70 | $34.70 | 200 |
| 11:12 AM | $34.66 | Up $0.02 | $34.66 | $34.66 | 200 |
| 11:10 AM | $34.64 | Up $0.04 | $34.64 | $34.64 | 400 |
| 11:10 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 11:08 AM | $34.60 | Up $0.08 | $34.60 | $34.58 | 1,100 |
| 11:08 AM | $34.60 | Up $0.00 | $34.60 | $34.58 | 0 |
| 11:07 AM | $34.52 | Up $0.02 | $34.52 | $34.52 | 100 |
| 11:06 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 100 |
| 11:05 AM | $34.50 | Up $0.02 | $34.50 | $34.50 | 700 |
| 11:04 AM | $34.48 | Up $0.01 | $34.49 | $34.47 | 4,600 |
| 11:03 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 1,100 |
| 11:02 AM | $34.47 | Up $0.03 | $34.47 | $34.47 | 300 |
| 11:01 AM | $34.44 | Up $0.00 | $34.45 | $34.44 | 1,300 |
| 11:00 AM | $34.44 | Down $ -0.01 | $34.48 | $34.44 | 2,400 |
| 10:59 AM | $34.45 | Up $0.00 | $34.49 | $34.45 | 5,400 |
| 10:58 AM | $34.45 | Up $0.00 | $34.47 | $34.44 | 1,000 |
| 10:57 AM | $34.45 | Down $ -0.05 | $34.45 | $34.44 | 1,300 |
| 10:56 AM | $34.50 | Down $ -0.05 | $34.51 | $34.50 | 6,200 |
| 10:55 AM | $34.55 | Up $0.00 | $34.55 | $34.55 | 400 |
| 10:54 AM | $34.55 | Up $0.01 | $34.55 | $34.55 | 300 |
| 10:53 AM | $34.54 | Down $ -0.06 | $34.55 | $34.54 | 3,100 |
| 10:52 AM | $34.60 | Down $ -0.03 | $34.61 | $34.60 | 200 |
| 10:49 AM | $34.63 | Up $0.01 | $34.63 | $34.61 | 1,300 |
| 10:49 AM | $34.63 | Up $0.00 | $34.63 | $34.61 | 0 |
| 10:49 AM | $34.63 | Up $0.00 | $34.63 | $34.61 | 0 |
| 10:48 AM | $34.62 | Up $0.00 | $34.62 | $34.61 | 3,100 |
| 10:47 AM | $34.62 | Up $0.07 | $34.62 | $34.62 | 100 |
| 10:46 AM | $34.55 | Down $ -0.10 | $34.64 | $34.55 | 1,200 |
| 10:45 AM | $34.65 | Up $0.03 | $34.65 | $34.65 | 100 |
| 10:44 AM | $34.62 | Down $ -0.02 | $34.63 | $34.62 | 1,500 |
| 10:43 AM | $34.64 | Up $0.02 | $34.64 | $34.64 | 300 |
| 10:42 AM | $34.62 | Down $ -0.01 | $34.62 | $34.60 | 2,300 |
| 10:41 AM | $34.63 | Down $ -0.02 | $34.63 | $34.63 | 100 |
| 10:40 AM | $34.65 | Down $ -0.04 | $34.68 | $34.65 | 500 |
| 10:39 AM | $34.69 | Down $ -0.03 | $34.73 | $34.69 | 2,800 |
| 10:37 AM | $34.72 | Up $0.00 | $34.72 | $34.71 | 300 |
| 10:37 AM | $34.72 | Up $0.00 | $34.72 | $34.71 | 0 |
| 10:36 AM | $34.72 | Up $0.06 | $34.72 | $34.72 | 100 |
| 10:35 AM | $34.66 | Down $ -0.14 | $34.80 | $34.66 | 9,900 |
| 10:34 AM | $34.80 | Down $ -0.05 | $34.80 | $34.80 | 500 |
| 10:33 AM | $34.85 | Up $0.00 | $34.89 | $34.85 | 600 |
| 10:32 AM | $34.85 | Up $0.01 | $34.85 | $34.84 | 200 |
| 10:31 AM | $34.84 | Up $0.07 | $34.84 | $34.84 | 200 |
| 10:29 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 400 |
| 10:29 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
| 10:27 AM | $34.77 | Up $0.04 | $34.79 | $34.77 | 1,200 |
| 10:27 AM | $34.77 | Up $0.00 | $34.79 | $34.77 | 0 |
| 10:26 AM | $34.73 | Down $ -0.03 | $34.73 | $34.73 | 100 |
| 10:24 AM | $34.76 | Up $0.01 | $34.76 | $34.75 | 300 |
| 10:24 AM | $34.76 | Up $0.00 | $34.76 | $34.75 | 0 |
| 10:23 AM | $34.75 | Up $0.03 | $34.75 | $34.70 | 1,400 |
| 10:22 AM | $34.72 | Up $0.01 | $34.75 | $34.72 | 2,900 |
| 10:20 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 400 |
| 10:20 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:19 AM | $34.71 | Up $0.01 | $34.75 | $34.71 | 700 |
| 10:18 AM | $34.70 | Down $ -0.05 | $34.70 | $34.70 | 200 |
| 10:17 AM | $34.75 | Down $ -0.05 | $34.75 | $34.75 | 300 |
| 10:13 AM | $34.80 | Down $ -0.05 | $34.80 | $34.80 | 100 |
| 10:13 AM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 10:13 AM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 10:13 AM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 10:11 AM | $34.85 | Down $ -0.05 | $34.85 | $34.85 | 300 |
| 10:11 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:07 AM | $34.90 | Down $ -0.04 | $34.95 | $34.90 | 1,300 |
| 10:07 AM | $34.90 | Up $0.00 | $34.95 | $34.90 | 0 |
| 10:07 AM | $34.90 | Up $0.00 | $34.95 | $34.90 | 0 |
| 10:07 AM | $34.90 | Up $0.00 | $34.95 | $34.90 | 0 |
| 10:05 AM | $34.94 | Up $0.08 | $34.94 | $34.94 | 100 |
| 10:05 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 10:03 AM | $34.86 | Down $ -0.02 | $34.86 | $34.86 | 300 |
| 10:03 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:02 AM | $34.88 | Down $ -0.11 | $34.91 | $34.88 | 200 |
| 10:00 AM | $34.99 | Down $ -0.09 | $34.99 | $34.99 | 100 |
| 10:00 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 09:55 AM | $35.08 | Up $0.00 | $35.10 | $35.08 | 1,900 |
| 09:55 AM | $35.08 | Up $0.00 | $35.10 | $35.08 | 0 |
| 09:55 AM | $35.08 | Up $0.00 | $35.10 | $35.08 | 0 |
| 09:55 AM | $35.08 | Up $0.00 | $35.10 | $35.08 | 0 |
| 09:55 AM | $35.08 | Up $0.00 | $35.10 | $35.08 | 0 |
| 09:54 AM | $35.08 | Up $0.02 | $35.08 | $35.05 | 800 |
| 09:53 AM | $35.06 | Up $0.08 | $35.06 | $35.02 | 3,600 |
| 09:52 AM | $34.98 | Up $0.02 | $34.99 | $34.98 | 200 |
| 09:51 AM | $34.96 | Up $0.00 | $34.96 | $34.93 | 1,200 |
| 09:50 AM | $34.96 | Down $ -0.01 | $34.96 | $34.96 | 300 |
| 09:49 AM | $34.97 | Down $ -0.03 | $34.97 | $34.97 | 4,900 |
| 09:48 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 200 |
| 09:47 AM | $35.00 | Up $0.01 | $35.00 | $34.98 | 3,900 |
| 09:46 AM | $34.99 | Up $0.10 | $35.00 | $34.99 | 1,500 |
| 09:44 AM | $34.89 | Down $ -0.03 | $34.89 | $34.89 | 800 |
| 09:44 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 09:43 AM | $34.92 | Up $0.07 | $34.92 | $34.86 | 700 |
| 09:42 AM | $34.85 | Up $0.10 | $34.86 | $34.83 | 3,500 |
| 09:41 AM | $34.75 | Up $0.01 | $34.77 | $34.75 | 200 |
| 09:40 AM | $34.74 | Down $ -0.05 | $34.77 | $34.73 | 1,600 |
| 09:39 AM | $34.79 | Up $0.00 | $34.82 | $34.79 | 1,300 |
| 09:38 AM | $34.79 | Up $0.03 | $34.79 | $34.79 | 300 |
| 09:37 AM | $34.76 | Up $0.02 | $34.77 | $34.76 | 1,500 |
| 09:36 AM | $34.74 | Down $ -0.07 | $34.77 | $34.74 | 1,400 |
| 09:35 AM | $34.81 | Down $ -0.01 | $34.81 | $34.80 | 3,100 |
| 09:34 AM | $34.82 | Down $ -0.04 | $34.90 | $34.82 | 900 |
| 09:33 AM | $34.86 | Down $ -0.07 | $34.86 | $34.86 | 100 |
| 09:32 AM | $34.93 | Up $0.09 | $34.93 | $34.89 | 900 |
| 09:31 AM | $34.84 | Down $ -0.11 | $34.93 | $34.82 | 2,000 |
| 09:30 AM | $34.95 | Up $0.27 | $35.10 | $34.95 | 12,800 |
| Previous close | $34.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $34.35 | $34.55 | $34.75 | $34.24 | 146,900 |
| 12/03/2026 | $34.68 | $34.98 | $35.20 | $34.68 | 109,700 |
| 11/03/2026 | $35.78 | $35.66 | $35.86 | $35.47 | 94,900 |
| 10/03/2026 | $35.03 | $35.30 | $35.44 | $34.96 | 310,300 |
| 09/03/2026 | $34.97 | $34.20 | $35.22 | $34.10 | 227,700 |
| 06/03/2026 | $34.89 | $34.96 | $35.32 | $34.81 | 226,000 |
| 05/03/2026 | $35.65 | $35.65 | $35.85 | $35.09 | 274,900 |
| 04/03/2026 | $35.64 | $35.59 | $35.82 | $35.25 | 175,200 |
| 03/03/2026 | $34.50 | $34.05 | $34.66 | $34.05 | 183,600 |
| 02/03/2026 | $35.45 | $35.31 | $35.53 | $35.06 | 143,000 |
| 27/02/2026 | $35.39 | $35.38 | $35.44 | $34.99 | 217,600 |
| 26/02/2026 | $35.90 | $35.96 | $36.02 | $35.48 | 216,900 |
| 25/02/2026 | $36.65 | $36.50 | $36.68 | $36.32 | 141,200 |
| 24/02/2026 | $35.97 | $35.65 | $36.10 | $35.40 | 129,600 |
| 23/02/2026 | $35.20 | $35.25 | $35.26 | $34.67 | 246,400 |
| 20/02/2026 | $36.18 | $36.35 | $36.41 | $35.68 | 278,300 |
| 19/02/2026 | $36.22 | $36.30 | $36.48 | $35.92 | 93,300 |
| 18/02/2026 | $36.17 | $36.50 | $36.62 | $36.05 | 109,400 |
| 17/02/2026 | $36.13 | $35.55 | $36.28 | $35.46 | 183,700 |
| 13/02/2026 | $36.72 | $36.50 | $37.24 | $36.47 | 182,600 |
| 12/02/2026 | $36.62 | $37.32 | $37.32 | $36.40 | 189,800 |
| 11/02/2026 | $37.57 | $37.35 | $37.69 | $37.07 | 161,800 |
| 10/02/2026 | $37.35 | $37.38 | $37.55 | $37.01 | 279,700 |
| 09/02/2026 | $36.69 | $36.77 | $37.04 | $36.69 | 209,000 |
| 06/02/2026 | $36.18 | $36.00 | $36.47 | $35.96 | 335,000 |
| 05/02/2026 | $34.99 | $34.56 | $35.37 | $34.35 | 272,300 |
| 04/02/2026 | $35.79 | $36.27 | $36.27 | $35.16 | 417,200 |
| 03/02/2026 | $37.16 | $37.45 | $37.61 | $36.43 | 419,800 |
| 02/02/2026 | $37.27 | $36.97 | $37.58 | $36.82 | 304,100 |
| 30/01/2026 | $37.96 | $38.45 | $38.70 | $37.78 | 429,600 |
Graphs are not available, please refer to the detailed table