Find a quote
TESLA CDR (CAD HEDGED)
25.53 Up 2.28 (8.93 %)
Delayed : 2025/04/28 04:00:31
- Previous close $23.25
- Opening $23.55
- Today High $25.68
- Today Low $23.29
- Price Bid $25.34
- Price Ask $25.34
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 98
- Size Ask 7
- Volume 1,713,849
Fundamentals
- P/E Ratio : 157.66
- Earnings/Share : 10.11
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,273,553.36
- Shares Out (M) : 48,302.34
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $25.53 | Down $ -0.01 | $25.54 | $25.50 | 5,600 |
| 03:58 PM | $25.54 | Up $0.01 | $25.54 | $25.51 | 13,400 |
| 03:57 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 5,500 |
| 03:56 PM | $25.53 | Up $0.00 | $25.55 | $25.52 | 6,300 |
| 03:55 PM | $25.53 | Down $ -0.04 | $25.57 | $25.51 | 14,600 |
| 03:54 PM | $25.57 | Up $0.07 | $25.58 | $25.50 | 15,000 |
| 03:53 PM | $25.50 | Up $0.01 | $25.50 | $25.48 | 1,100 |
| 03:52 PM | $25.49 | Up $0.01 | $25.52 | $25.48 | 2,000 |
| 03:51 PM | $25.48 | Down $ -0.01 | $25.50 | $25.48 | 4,900 |
| 03:50 PM | $25.49 | Up $0.06 | $25.49 | $25.45 | 4,100 |
| 03:49 PM | $25.43 | Down $ -0.02 | $25.43 | $25.43 | 300 |
| 03:48 PM | $25.45 | Up $0.02 | $25.46 | $25.43 | 3,500 |
| 03:47 PM | $25.43 | Up $0.04 | $25.44 | $25.40 | 2,400 |
| 03:46 PM | $25.39 | Down $ -0.06 | $25.43 | $25.39 | 4,600 |
| 03:45 PM | $25.45 | Up $0.00 | $25.47 | $25.45 | 5,300 |
| 03:44 PM | $25.45 | Down $ -0.02 | $25.46 | $25.45 | 2,700 |
| 03:43 PM | $25.47 | Up $0.03 | $25.50 | $25.43 | 12,800 |
| 03:42 PM | $25.44 | Up $0.10 | $25.44 | $25.40 | 7,000 |
| 03:41 PM | $25.34 | Up $0.02 | $25.34 | $25.33 | 400 |
| 03:40 PM | $25.32 | Up $0.00 | $25.33 | $25.32 | 700 |
| 03:39 PM | $25.32 | Down $ -0.04 | $25.35 | $25.32 | 700 |
| 03:38 PM | $25.36 | Up $0.09 | $25.36 | $25.27 | 3,400 |
| 03:37 PM | $25.27 | Down $ -0.01 | $25.28 | $25.27 | 800 |
| 03:36 PM | $25.28 | Down $ -0.03 | $25.28 | $25.26 | 700 |
| 03:35 PM | $25.31 | Up $0.03 | $25.32 | $25.30 | 4,100 |
| 03:34 PM | $25.28 | Down $ -0.03 | $25.31 | $25.28 | 4,200 |
| 03:33 PM | $25.31 | Up $0.04 | $25.31 | $25.28 | 1,300 |
| 03:32 PM | $25.27 | Up $0.01 | $25.28 | $25.27 | 700 |
| 03:31 PM | $25.26 | Down $ -0.02 | $25.31 | $25.26 | 7,400 |
| 03:30 PM | $25.28 | Down $ -0.06 | $25.31 | $25.28 | 2,400 |
| 03:29 PM | $25.34 | Down $ -0.02 | $25.36 | $25.34 | 11,200 |
| 03:28 PM | $25.36 | Down $ -0.01 | $25.38 | $25.36 | 900 |
| 03:27 PM | $25.37 | Up $0.00 | $25.38 | $25.37 | 500 |
| 03:26 PM | $25.37 | Down $ -0.01 | $25.38 | $25.35 | 2,800 |
| 03:25 PM | $25.38 | Up $0.00 | $25.39 | $25.36 | 2,100 |
| 03:24 PM | $25.38 | Down $ -0.01 | $25.38 | $25.37 | 700 |
| 03:23 PM | $25.39 | Down $ -0.01 | $25.40 | $25.39 | 1,200 |
| 03:21 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 5,800 |
| 03:21 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 0 |
| 03:20 PM | $25.40 | Up $0.00 | $25.42 | $25.40 | 1,000 |
| 03:18 PM | $25.40 | Down $ -0.06 | $25.40 | $25.39 | 2,800 |
| 03:18 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 0 |
| 03:17 PM | $25.46 | Up $0.03 | $25.46 | $25.44 | 11,400 |
| 03:16 PM | $25.43 | Up $0.12 | $25.43 | $25.35 | 4,400 |
| 03:15 PM | $25.31 | Down $ -0.03 | $25.31 | $25.31 | 100 |
| 03:14 PM | $25.34 | Down $ -0.01 | $25.37 | $25.33 | 8,200 |
| 03:13 PM | $25.35 | Down $ -0.04 | $25.41 | $25.33 | 1,000 |
| 03:12 PM | $25.39 | Down $ -0.01 | $25.41 | $25.39 | 600 |
| 03:11 PM | $25.40 | Down $ -0.05 | $25.45 | $25.40 | 500 |
| 03:10 PM | $25.45 | Up $0.02 | $25.46 | $25.45 | 2,400 |
| 03:09 PM | $25.43 | Up $0.01 | $25.43 | $25.43 | 100 |
| 03:08 PM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 7,900 |
| 03:07 PM | $25.43 | Down $ -0.02 | $25.45 | $25.43 | 6,400 |
| 03:06 PM | $25.45 | Down $ -0.05 | $25.50 | $25.45 | 2,000 |
| 03:05 PM | $25.50 | Down $ -0.06 | $25.56 | $25.50 | 2,100 |
| 03:04 PM | $25.56 | Down $ -0.02 | $25.58 | $25.56 | 3,200 |
| 03:03 PM | $25.58 | Up $0.01 | $25.59 | $25.58 | 800 |
| 03:01 PM | $25.57 | Down $ -0.03 | $25.58 | $25.57 | 4,000 |
| 03:01 PM | $25.57 | Up $0.00 | $25.58 | $25.57 | 0 |
| 03:00 PM | $25.60 | Up $0.00 | $25.60 | $25.57 | 2,500 |
| 02:59 PM | $25.60 | Up $0.01 | $25.60 | $25.59 | 3,300 |
| 02:58 PM | $25.59 | Up $0.01 | $25.59 | $25.59 | 6,400 |
| 02:57 PM | $25.58 | Up $0.00 | $25.58 | $25.56 | 4,800 |
| 02:56 PM | $25.58 | Down $ -0.02 | $25.58 | $25.58 | 400 |
| 02:55 PM | $25.60 | Down $ -0.01 | $25.61 | $25.59 | 12,400 |
| 02:54 PM | $25.61 | Up $0.01 | $25.61 | $25.57 | 1,900 |
| 02:51 PM | $25.60 | Down $ -0.02 | $25.61 | $25.60 | 3,100 |
| 02:51 PM | $25.60 | Up $0.00 | $25.61 | $25.60 | 0 |
| 02:51 PM | $25.60 | Up $0.00 | $25.61 | $25.60 | 0 |
| 02:49 PM | $25.62 | Down $ -0.01 | $25.65 | $25.62 | 3,400 |
| 02:49 PM | $25.62 | Up $0.00 | $25.65 | $25.62 | 0 |
| 02:48 PM | $25.63 | Up $0.00 | $25.63 | $25.61 | 1,500 |
| 02:47 PM | $25.63 | Up $0.03 | $25.63 | $25.61 | 600 |
| 02:46 PM | $25.60 | Down $ -0.03 | $25.60 | $25.60 | 300 |
| 02:45 PM | $25.63 | Up $0.01 | $25.63 | $25.62 | 1,400 |
| 02:44 PM | $25.62 | Up $0.01 | $25.64 | $25.61 | 2,500 |
| 02:43 PM | $25.61 | Up $0.01 | $25.62 | $25.60 | 2,200 |
| 02:42 PM | $25.60 | Up $0.00 | $25.60 | $25.60 | 100 |
| 02:41 PM | $25.60 | Up $0.00 | $25.60 | $25.60 | 2,400 |
| 02:40 PM | $25.60 | Up $0.07 | $25.60 | $25.55 | 1,900 |
| 02:39 PM | $25.53 | Up $0.02 | $25.53 | $25.53 | 500 |
| 02:37 PM | $25.51 | Up $0.01 | $25.51 | $25.50 | 500 |
| 02:37 PM | $25.51 | Up $0.00 | $25.51 | $25.50 | 0 |
| 02:36 PM | $25.50 | Down $ -0.01 | $25.50 | $25.48 | 3,800 |
| 02:35 PM | $25.51 | Up $0.03 | $25.51 | $25.51 | 1,200 |
| 02:34 PM | $25.48 | Down $ -0.01 | $25.50 | $25.48 | 500 |
| 02:33 PM | $25.49 | Down $ -0.03 | $25.51 | $25.49 | 600 |
| 02:32 PM | $25.52 | Up $0.02 | $25.52 | $25.50 | 8,100 |
| 02:31 PM | $25.50 | Up $0.03 | $25.50 | $25.47 | 1,700 |
| 02:30 PM | $25.47 | Down $ -0.02 | $25.50 | $25.47 | 3,500 |
| 02:29 PM | $25.49 | Up $0.01 | $25.50 | $25.49 | 4,500 |
| 02:28 PM | $25.48 | Down $ -0.01 | $25.48 | $25.46 | 6,400 |
| 02:26 PM | $25.49 | Up $0.02 | $25.49 | $25.47 | 1,000 |
| 02:26 PM | $25.49 | Up $0.00 | $25.49 | $25.47 | 0 |
| 02:25 PM | $25.47 | Down $ -0.03 | $25.47 | $25.47 | 200 |
| 02:23 PM | $25.50 | Down $ -0.02 | $25.50 | $25.48 | 400 |
| 02:23 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 02:22 PM | $25.52 | Up $0.04 | $25.52 | $25.50 | 400 |
| 02:21 PM | $25.48 | Up $0.02 | $25.49 | $25.45 | 3,000 |
| 02:20 PM | $25.46 | Down $ -0.08 | $25.53 | $25.46 | 3,300 |
| 02:19 PM | $25.54 | Down $ -0.02 | $25.54 | $25.54 | 100 |
| 02:18 PM | $25.56 | Up $0.05 | $25.56 | $25.54 | 8,800 |
| 02:17 PM | $25.51 | Down $ -0.01 | $25.52 | $25.51 | 1,800 |
| 02:16 PM | $25.52 | Up $0.02 | $25.52 | $25.49 | 1,200 |
| 02:15 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 600 |
| 02:14 PM | $25.50 | Up $0.04 | $25.50 | $25.49 | 5,000 |
| 02:13 PM | $25.46 | Up $0.01 | $25.46 | $25.45 | 200 |
| 02:12 PM | $25.45 | Up $0.00 | $25.45 | $25.44 | 600 |
| 02:11 PM | $25.45 | Up $0.00 | $25.48 | $25.45 | 2,600 |
| 02:10 PM | $25.45 | Up $0.01 | $25.45 | $25.45 | 600 |
| 02:09 PM | $25.44 | Up $0.03 | $25.45 | $25.44 | 600 |
| 02:08 PM | $25.41 | Up $0.00 | $25.45 | $25.41 | 4,200 |
| 02:07 PM | $25.41 | Down $ -0.04 | $25.46 | $25.41 | 1,500 |
| 02:05 PM | $25.45 | Down $ -0.03 | $25.45 | $25.45 | 500 |
| 02:05 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 02:03 PM | $25.48 | Up $0.08 | $25.48 | $25.45 | 5,700 |
| 02:03 PM | $25.48 | Up $0.00 | $25.48 | $25.45 | 0 |
| 02:02 PM | $25.40 | Up $0.03 | $25.40 | $25.40 | 1,500 |
| 02:00 PM | $25.37 | Up $0.03 | $25.39 | $25.36 | 1,800 |
| 02:00 PM | $25.37 | Up $0.00 | $25.39 | $25.36 | 0 |
| 01:59 PM | $25.34 | Up $0.00 | $25.37 | $25.34 | 800 |
| 01:58 PM | $25.34 | Up $0.04 | $25.35 | $25.27 | 600 |
| 01:57 PM | $25.30 | Up $0.07 | $25.30 | $25.24 | 2,900 |
| 01:56 PM | $25.23 | Up $0.01 | $25.23 | $25.20 | 1,200 |
| 01:55 PM | $25.22 | Down $ -0.07 | $25.29 | $25.22 | 300 |
| 01:53 PM | $25.29 | Up $0.04 | $25.29 | $25.29 | 300 |
| 01:53 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:52 PM | $25.25 | Down $ -0.06 | $25.26 | $25.25 | 3,000 |
| 01:51 PM | $25.31 | Up $0.05 | $25.32 | $25.31 | 1,800 |
| 01:50 PM | $25.26 | Down $ -0.07 | $25.34 | $25.26 | 2,700 |
| 01:49 PM | $25.33 | Up $0.03 | $25.34 | $25.30 | 8,900 |
| 01:48 PM | $25.30 | Down $ -0.04 | $25.35 | $25.30 | 800 |
| 01:47 PM | $25.34 | Up $0.01 | $25.35 | $25.32 | 2,200 |
| 01:46 PM | $25.33 | Up $0.00 | $25.34 | $25.32 | 1,000 |
| 01:45 PM | $25.33 | Down $ -0.07 | $25.40 | $25.33 | 8,800 |
| 01:44 PM | $25.40 | Up $0.08 | $25.40 | $25.34 | 2,800 |
| 01:43 PM | $25.32 | Down $ -0.09 | $25.35 | $25.32 | 5,000 |
| 01:42 PM | $25.41 | Up $0.01 | $25.42 | $25.40 | 7,900 |
| 01:41 PM | $25.40 | Up $0.13 | $25.40 | $25.32 | 21,700 |
| 01:40 PM | $25.27 | Down $ -0.06 | $25.27 | $25.27 | 100 |
| 01:39 PM | $25.33 | Down $ -0.08 | $25.37 | $25.33 | 3,200 |
| 01:38 PM | $25.41 | Down $ -0.11 | $25.50 | $25.36 | 12,300 |
| 01:37 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 01:36 PM | $25.52 | Up $0.05 | $25.52 | $25.45 | 7,900 |
| 01:35 PM | $25.47 | Up $0.00 | $25.52 | $25.47 | 700 |
| 01:34 PM | $25.47 | Down $ -0.09 | $25.53 | $25.47 | 9,200 |
| 01:33 PM | $25.56 | Up $0.02 | $25.57 | $25.55 | 2,500 |
| 01:32 PM | $25.54 | Up $0.00 | $25.57 | $25.54 | 2,300 |
| 01:31 PM | $25.54 | Down $ -0.08 | $25.54 | $25.54 | 300 |
| 01:30 PM | $25.62 | Down $ -0.05 | $25.65 | $25.62 | 900 |
| 01:29 PM | $25.67 | Up $0.00 | $25.67 | $25.67 | 5,200 |
| 01:28 PM | $25.67 | Up $0.00 | $25.67 | $25.67 | 100 |
| 01:27 PM | $25.67 | Up $0.01 | $25.67 | $25.66 | 700 |
| 01:26 PM | $25.66 | Up $0.01 | $25.68 | $25.66 | 8,900 |
| 01:25 PM | $25.65 | Up $0.02 | $25.65 | $25.63 | 4,100 |
| 01:24 PM | $25.63 | Up $0.06 | $25.63 | $25.60 | 3,300 |
| 01:23 PM | $25.57 | Up $0.03 | $25.57 | $25.55 | 1,400 |
| 01:22 PM | $25.54 | Down $ -0.02 | $25.55 | $25.54 | 200 |
| 01:20 PM | $25.56 | Up $0.01 | $25.56 | $25.52 | 1,400 |
| 01:20 PM | $25.56 | Up $0.00 | $25.56 | $25.52 | 0 |
| 01:19 PM | $25.55 | Up $0.02 | $25.55 | $25.54 | 800 |
| 01:18 PM | $25.53 | Down $ -0.01 | $25.55 | $25.52 | 900 |
| 01:17 PM | $25.54 | Up $0.02 | $25.55 | $25.53 | 900 |
| 01:16 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 1,100 |
| 01:15 PM | $25.52 | Down $ -0.03 | $25.52 | $25.52 | 400 |
| 01:14 PM | $25.55 | Down $ -0.02 | $25.55 | $25.55 | 400 |
| 01:11 PM | $25.57 | Up $0.02 | $25.57 | $25.57 | 1,700 |
| 01:11 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 01:11 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 01:10 PM | $25.55 | Down $ -0.05 | $25.62 | $25.55 | 2,200 |
| 01:09 PM | $25.60 | Up $0.05 | $25.60 | $25.57 | 4,300 |
| 01:08 PM | $25.55 | Down $ -0.03 | $25.55 | $25.55 | 2,500 |
| 01:07 PM | $25.58 | Up $0.07 | $25.58 | $25.52 | 800 |
| 01:06 PM | $25.51 | Down $ -0.09 | $25.58 | $25.51 | 1,100 |
| 01:05 PM | $25.60 | Up $0.06 | $25.60 | $25.52 | 1,400 |
| 01:04 PM | $25.54 | Down $ -0.05 | $25.58 | $25.54 | 1,200 |
| 01:03 PM | $25.59 | Down $ -0.05 | $25.60 | $25.56 | 4,800 |
| 01:02 PM | $25.64 | Down $ -0.03 | $25.65 | $25.64 | 4,400 |
| 01:01 PM | $25.67 | Up $0.03 | $25.67 | $25.63 | 1,100 |
| 01:00 PM | $25.64 | Down $ -0.01 | $25.64 | $25.61 | 5,900 |
| 12:59 PM | $25.65 | Up $0.03 | $25.65 | $25.63 | 3,200 |
| 12:58 PM | $25.62 | Down $ -0.03 | $25.63 | $25.62 | 400 |
| 12:57 PM | $25.65 | Up $0.02 | $25.65 | $25.60 | 3,300 |
| 12:56 PM | $25.63 | Up $0.05 | $25.63 | $25.60 | 1,400 |
| 12:55 PM | $25.58 | Up $0.07 | $25.58 | $25.55 | 2,600 |
| 12:54 PM | $25.51 | Up $0.01 | $25.52 | $25.50 | 1,700 |
| 12:53 PM | $25.50 | Down $ -0.04 | $25.50 | $25.50 | 100 |
| 12:52 PM | $25.54 | Up $0.03 | $25.54 | $25.52 | 700 |
| 12:51 PM | $25.51 | Down $ -0.03 | $25.53 | $25.50 | 3,800 |
| 12:50 PM | $25.54 | Up $0.01 | $25.54 | $25.50 | 6,600 |
| 12:49 PM | $25.53 | Up $0.02 | $25.53 | $25.50 | 2,900 |
| 12:48 PM | $25.51 | Up $0.00 | $25.51 | $25.49 | 8,200 |
| 12:47 PM | $25.51 | Down $ -0.06 | $25.60 | $25.51 | 7,200 |
| 12:46 PM | $25.57 | Down $ -0.02 | $25.59 | $25.55 | 13,400 |
| 12:45 PM | $25.59 | Down $ -0.03 | $25.61 | $25.59 | 7,400 |
| 12:44 PM | $25.62 | Up $0.00 | $25.62 | $25.61 | 1,000 |
| 12:43 PM | $25.62 | Up $0.07 | $25.62 | $25.57 | 4,400 |
| 12:42 PM | $25.55 | Down $ -0.10 | $25.62 | $25.55 | 10,400 |
| 12:41 PM | $25.65 | Up $0.07 | $25.65 | $25.60 | 2,700 |
| 12:40 PM | $25.58 | Down $ -0.05 | $25.61 | $25.58 | 2,200 |
| 12:39 PM | $25.63 | Up $0.06 | $25.63 | $25.58 | 5,800 |
| 12:38 PM | $25.57 | Up $0.05 | $25.58 | $25.53 | 6,800 |
| 12:37 PM | $25.52 | Up $0.01 | $25.55 | $25.52 | 1,200 |
| 12:36 PM | $25.51 | Down $ -0.03 | $25.51 | $25.51 | 100 |
| 12:35 PM | $25.54 | Up $0.06 | $25.55 | $25.48 | 2,500 |
| 12:34 PM | $25.48 | Up $0.02 | $25.48 | $25.46 | 6,500 |
| 12:33 PM | $25.46 | Down $ -0.02 | $25.48 | $25.46 | 1,300 |
| 12:32 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 100 |
| 12:31 PM | $25.47 | Down $ -0.02 | $25.48 | $25.47 | 800 |
| 12:30 PM | $25.49 | Up $0.00 | $25.50 | $25.49 | 6,100 |
| 12:29 PM | $25.49 | Up $0.00 | $25.50 | $25.46 | 11,200 |
| 12:28 PM | $25.49 | Up $0.05 | $25.49 | $25.44 | 6,500 |
| 12:27 PM | $25.44 | Up $0.08 | $25.44 | $25.36 | 18,000 |
| 12:26 PM | $25.36 | Down $ -0.02 | $25.36 | $25.36 | 500 |
| 12:25 PM | $25.38 | Down $ -0.01 | $25.39 | $25.37 | 1,900 |
| 12:24 PM | $25.39 | Down $ -0.01 | $25.39 | $25.38 | 1,700 |
| 12:23 PM | $25.40 | Up $0.10 | $25.40 | $25.33 | 7,500 |
| 12:22 PM | $25.30 | Up $0.00 | $25.30 | $25.28 | 1,100 |
| 12:21 PM | $25.30 | Up $0.01 | $25.30 | $25.28 | 6,500 |
| 12:19 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 3,000 |
| 12:19 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:18 PM | $25.29 | Down $ -0.01 | $25.29 | $25.26 | 700 |
| 12:17 PM | $25.30 | Up $0.00 | $25.31 | $25.30 | 500 |
| 12:16 PM | $25.30 | Up $0.12 | $25.30 | $25.18 | 8,800 |
| 12:15 PM | $25.18 | Up $0.01 | $25.18 | $25.13 | 10,800 |
| 12:14 PM | $25.17 | Up $0.04 | $25.17 | $25.12 | 1,400 |
| 12:13 PM | $25.13 | Down $ -0.03 | $25.17 | $25.13 | 1,000 |
| 12:12 PM | $25.16 | Up $0.01 | $25.19 | $25.16 | 1,100 |
| 12:11 PM | $25.15 | Down $ -0.05 | $25.18 | $25.15 | 700 |
| 12:10 PM | $25.20 | Down $ -0.01 | $25.21 | $25.19 | 800 |
| 12:09 PM | $25.21 | Up $0.01 | $25.24 | $25.20 | 10,900 |
| 12:08 PM | $25.20 | Up $0.05 | $25.20 | $25.19 | 900 |
| 12:07 PM | $25.15 | Down $ -0.04 | $25.17 | $25.10 | 5,600 |
| 12:06 PM | $25.19 | Down $ -0.03 | $25.23 | $25.18 | 5,800 |
| 12:05 PM | $25.22 | Up $0.01 | $25.22 | $25.16 | 800 |
| 12:04 PM | $25.21 | Up $0.03 | $25.21 | $25.18 | 4,100 |
| 12:02 PM | $25.18 | Down $ -0.04 | $25.22 | $25.18 | 6,900 |
| 12:02 PM | $25.18 | Up $0.00 | $25.22 | $25.18 | 0 |
| 12:01 PM | $25.22 | Up $0.03 | $25.22 | $25.14 | 2,600 |
| 12:00 PM | $25.19 | Down $ -0.05 | $25.21 | $25.17 | 2,500 |
| 11:59 AM | $25.24 | Down $ -0.06 | $25.28 | $25.20 | 1,500 |
| 11:58 AM | $25.30 | Up $0.06 | $25.30 | $25.23 | 2,300 |
| 11:57 AM | $25.24 | Down $ -0.04 | $25.25 | $25.23 | 3,800 |
| 11:56 AM | $25.28 | Up $0.03 | $25.31 | $25.28 | 2,600 |
| 11:55 AM | $25.25 | Down $ -0.05 | $25.29 | $25.24 | 2,900 |
| 11:54 AM | $25.30 | Up $0.02 | $25.30 | $25.27 | 2,200 |
| 11:53 AM | $25.28 | Down $ -0.08 | $25.30 | $25.28 | 1,100 |
| 11:52 AM | $25.36 | Down $ -0.02 | $25.36 | $25.33 | 6,400 |
| 11:51 AM | $25.38 | Up $0.02 | $25.38 | $25.34 | 3,300 |
| 11:50 AM | $25.36 | Down $ -0.02 | $25.40 | $25.36 | 3,400 |
| 11:49 AM | $25.38 | Up $0.00 | $25.43 | $25.38 | 14,000 |
| 11:48 AM | $25.38 | Up $0.00 | $25.39 | $25.35 | 4,700 |
| 11:47 AM | $25.38 | Up $0.05 | $25.38 | $25.35 | 8,200 |
| 11:46 AM | $25.33 | Up $0.12 | $25.33 | $25.27 | 7,900 |
| 11:45 AM | $25.21 | Up $0.04 | $25.23 | $25.16 | 3,700 |
| 11:44 AM | $25.17 | Up $0.03 | $25.20 | $25.17 | 4,100 |
| 11:43 AM | $25.14 | Down $ -0.04 | $25.18 | $25.13 | 8,600 |
| 11:42 AM | $25.18 | Down $ -0.06 | $25.24 | $25.18 | 5,200 |
| 11:41 AM | $25.24 | Down $ -0.02 | $25.27 | $25.24 | 1,300 |
| 11:40 AM | $25.26 | Down $ -0.01 | $25.30 | $25.26 | 1,900 |
| 11:39 AM | $25.27 | Up $0.02 | $25.30 | $25.24 | 7,800 |
| 11:38 AM | $25.25 | Up $0.03 | $25.28 | $25.25 | 3,300 |
| 11:37 AM | $25.22 | Down $ -0.01 | $25.27 | $25.22 | 1,200 |
| 11:36 AM | $25.23 | Down $ -0.03 | $25.29 | $25.23 | 1,300 |
| 11:35 AM | $25.26 | Down $ -0.02 | $25.28 | $25.26 | 2,500 |
| 11:34 AM | $25.28 | Up $0.03 | $25.30 | $25.25 | 6,500 |
| 11:33 AM | $25.25 | Up $0.02 | $25.25 | $25.18 | 3,300 |
| 11:32 AM | $25.23 | Up $0.09 | $25.23 | $25.12 | 9,900 |
| 11:31 AM | $25.14 | Up $0.08 | $25.14 | $25.02 | 5,300 |
| 11:30 AM | $25.06 | Down $ -0.01 | $25.07 | $25.03 | 6,400 |
| 11:29 AM | $25.07 | Up $0.01 | $25.10 | $25.06 | 7,600 |
| 11:28 AM | $25.06 | Down $ -0.04 | $25.10 | $25.06 | 2,600 |
| 11:27 AM | $25.10 | Up $0.03 | $25.10 | $25.04 | 2,300 |
| 11:26 AM | $25.07 | Up $0.06 | $25.07 | $25.02 | 2,000 |
| 11:25 AM | $25.01 | Down $ -0.02 | $25.05 | $25.01 | 2,300 |
| 11:24 AM | $25.03 | Down $ -0.02 | $25.08 | $25.03 | 9,000 |
| 11:23 AM | $25.05 | Up $0.03 | $25.06 | $25.02 | 5,600 |
| 11:22 AM | $25.02 | Up $0.00 | $25.04 | $25.00 | 7,300 |
| 11:21 AM | $25.02 | Up $0.05 | $25.02 | $25.00 | 900 |
| 11:20 AM | $24.97 | Down $ -0.03 | $24.98 | $24.97 | 4,700 |
| 11:19 AM | $25.00 | Down $ -0.02 | $25.00 | $25.00 | 2,700 |
| 11:18 AM | $25.02 | Up $0.10 | $25.02 | $24.91 | 4,200 |
| 11:17 AM | $24.92 | Down $ -0.05 | $24.92 | $24.89 | 12,100 |
| 11:16 AM | $24.97 | Up $0.01 | $25.00 | $24.94 | 2,000 |
| 11:15 AM | $24.96 | Down $ -0.04 | $25.00 | $24.95 | 6,700 |
| 11:14 AM | $25.00 | Up $0.02 | $25.02 | $24.98 | 18,200 |
| 11:13 AM | $24.98 | Up $0.08 | $24.98 | $24.90 | 3,800 |
| 11:12 AM | $24.90 | Down $ -0.02 | $24.95 | $24.90 | 2,300 |
| 11:11 AM | $24.92 | Down $ -0.02 | $24.96 | $24.90 | 2,000 |
| 11:10 AM | $24.94 | Up $0.10 | $24.94 | $24.85 | 1,400 |
| 11:09 AM | $24.84 | Down $ -0.03 | $24.84 | $24.83 | 1,200 |
| 11:08 AM | $24.87 | Down $ -0.05 | $24.98 | $24.86 | 7,300 |
| 11:07 AM | $24.92 | Up $0.05 | $24.92 | $24.85 | 3,900 |
| 11:06 AM | $24.87 | Up $0.08 | $24.87 | $24.81 | 2,600 |
| 11:05 AM | $24.79 | Down $ -0.06 | $24.84 | $24.79 | 1,500 |
| 11:04 AM | $24.85 | Up $0.06 | $24.85 | $24.80 | 2,100 |
| 11:03 AM | $24.79 | Up $0.03 | $24.79 | $24.74 | 5,400 |
| 11:02 AM | $24.76 | Up $0.04 | $24.76 | $24.74 | 2,200 |
| 11:01 AM | $24.72 | Up $0.10 | $24.73 | $24.72 | 2,600 |
| 11:00 AM | $24.62 | Down $ -0.06 | $24.71 | $24.62 | 2,900 |
| 10:59 AM | $24.68 | Up $0.05 | $24.68 | $24.59 | 3,600 |
| 10:58 AM | $24.63 | Down $ -0.02 | $24.69 | $24.63 | 6,800 |
| 10:57 AM | $24.65 | Up $0.01 | $24.65 | $24.58 | 3,500 |
| 10:56 AM | $24.64 | Down $ -0.06 | $24.74 | $24.63 | 8,600 |
| 10:55 AM | $24.70 | Down $ -0.06 | $24.76 | $24.70 | 11,000 |
| 10:54 AM | $24.76 | Down $ -0.11 | $24.87 | $24.76 | 1,300 |
| 10:53 AM | $24.87 | Up $0.06 | $24.88 | $24.85 | 2,000 |
| 10:52 AM | $24.81 | Down $ -0.06 | $24.89 | $24.81 | 4,400 |
| 10:51 AM | $24.87 | Up $0.04 | $24.89 | $24.82 | 4,400 |
| 10:50 AM | $24.83 | Down $ -0.08 | $24.90 | $24.83 | 7,400 |
| 10:49 AM | $24.91 | Down $ -0.03 | $24.91 | $24.85 | 3,000 |
| 10:48 AM | $24.94 | Up $0.14 | $24.94 | $24.79 | 8,400 |
| 10:47 AM | $24.80 | Down $ -0.04 | $24.84 | $24.80 | 5,300 |
| 10:46 AM | $24.84 | Up $0.03 | $24.88 | $24.83 | 4,300 |
| 10:45 AM | $24.81 | Down $ -0.05 | $24.82 | $24.76 | 13,100 |
| 10:44 AM | $24.86 | Up $0.04 | $24.91 | $24.78 | 22,300 |
| 10:43 AM | $24.82 | Up $0.11 | $24.82 | $24.74 | 2,500 |
| 10:42 AM | $24.71 | Down $ -0.12 | $24.81 | $24.71 | 9,300 |
| 10:41 AM | $24.83 | Down $ -0.02 | $24.83 | $24.76 | 6,500 |
| 10:40 AM | $24.85 | Up $0.16 | $24.85 | $24.67 | 10,000 |
| 10:39 AM | $24.69 | Up $0.10 | $24.70 | $24.59 | 11,100 |
| 10:38 AM | $24.59 | Up $0.05 | $24.59 | $24.53 | 9,100 |
| 10:37 AM | $24.54 | Up $0.04 | $24.56 | $24.48 | 4,300 |
| 10:36 AM | $24.50 | Down $ -0.05 | $24.59 | $24.50 | 2,600 |
| 10:35 AM | $24.55 | Down $ -0.05 | $24.62 | $24.55 | 15,300 |
| 10:34 AM | $24.60 | Up $0.08 | $24.65 | $24.53 | 31,200 |
| 10:33 AM | $24.52 | Up $0.08 | $24.52 | $24.45 | 16,700 |
| 10:32 AM | $24.44 | Up $0.21 | $24.44 | $24.25 | 14,400 |
| 10:31 AM | $24.23 | Down $ -0.07 | $24.27 | $24.20 | 1,900 |
| 10:30 AM | $24.30 | Up $0.05 | $24.36 | $24.30 | 20,400 |
| 10:29 AM | $24.25 | Up $0.10 | $24.26 | $24.17 | 2,000 |
| 10:28 AM | $24.15 | Down $ -0.03 | $24.15 | $24.15 | 100 |
| 10:27 AM | $24.18 | Down $ -0.07 | $24.22 | $24.18 | 6,800 |
| 10:26 AM | $24.25 | Up $0.00 | $24.25 | $24.20 | 2,300 |
| 10:25 AM | $24.25 | Up $0.01 | $24.25 | $24.20 | 3,300 |
| 10:24 AM | $24.24 | Up $0.11 | $24.24 | $24.16 | 2,000 |
| 10:23 AM | $24.13 | Up $0.01 | $24.14 | $24.05 | 9,000 |
| 10:22 AM | $24.12 | Down $ -0.04 | $24.13 | $24.08 | 3,200 |
| 10:21 AM | $24.16 | Down $ -0.04 | $24.28 | $24.16 | 6,100 |
| 10:20 AM | $24.20 | Down $ -0.02 | $24.25 | $24.20 | 7,300 |
| 10:19 AM | $24.22 | Up $0.00 | $24.23 | $24.19 | 2,400 |
| 10:18 AM | $24.22 | Down $ -0.04 | $24.31 | $24.22 | 5,500 |
| 10:17 AM | $24.26 | Up $0.08 | $24.26 | $24.11 | 17,700 |
| 10:16 AM | $24.18 | Down $ -0.05 | $24.22 | $24.17 | 5,000 |
| 10:15 AM | $24.23 | Up $0.03 | $24.32 | $24.22 | 17,900 |
| 10:14 AM | $24.20 | Up $0.03 | $24.21 | $24.15 | 5,900 |
| 10:13 AM | $24.17 | Up $0.04 | $24.18 | $24.10 | 4,800 |
| 10:12 AM | $24.13 | Up $0.03 | $24.13 | $24.07 | 6,900 |
| 10:11 AM | $24.10 | Up $0.01 | $24.10 | $24.04 | 11,300 |
| 10:10 AM | $24.09 | Up $0.10 | $24.09 | $23.98 | 12,000 |
| 10:09 AM | $23.99 | Up $0.11 | $24.00 | $23.90 | 11,400 |
| 10:08 AM | $23.88 | Up $0.01 | $23.90 | $23.88 | 900 |
| 10:07 AM | $23.87 | Up $0.05 | $23.89 | $23.85 | 8,800 |
| 10:06 AM | $23.82 | Up $0.14 | $23.82 | $23.70 | 18,700 |
| 10:05 AM | $23.68 | Up $0.02 | $23.68 | $23.64 | 400 |
| 10:04 AM | $23.66 | Up $0.06 | $23.66 | $23.61 | 3,900 |
| 10:03 AM | $23.60 | Down $ -0.02 | $23.62 | $23.60 | 1,500 |
| 10:02 AM | $23.62 | Up $0.02 | $23.63 | $23.62 | 400 |
| 10:01 AM | $23.60 | Up $0.00 | $23.64 | $23.59 | 2,400 |
| 10:00 AM | $23.60 | Up $0.13 | $23.60 | $23.47 | 40,800 |
| 09:59 AM | $23.47 | Down $ -0.01 | $23.50 | $23.46 | 3,700 |
| 09:58 AM | $23.48 | Up $0.00 | $23.50 | $23.48 | 2,500 |
| 09:57 AM | $23.48 | Down $ -0.08 | $23.55 | $23.48 | 3,000 |
| 09:56 AM | $23.56 | Up $0.02 | $23.58 | $23.55 | 4,600 |
| 09:55 AM | $23.54 | Up $0.06 | $23.54 | $23.48 | 1,700 |
| 09:54 AM | $23.48 | Up $0.02 | $23.48 | $23.46 | 2,200 |
| 09:53 AM | $23.46 | Down $ -0.02 | $23.46 | $23.45 | 600 |
| 09:52 AM | $23.48 | Down $ -0.06 | $23.50 | $23.48 | 1,800 |
| 09:51 AM | $23.54 | Down $ -0.07 | $23.68 | $23.54 | 11,100 |
| 09:50 AM | $23.61 | Down $ -0.02 | $23.64 | $23.59 | 10,300 |
| 09:49 AM | $23.63 | Down $ -0.02 | $23.65 | $23.61 | 4,300 |
| 09:48 AM | $23.65 | Up $0.05 | $23.65 | $23.61 | 3,000 |
| 09:47 AM | $23.60 | Down $ -0.05 | $23.61 | $23.60 | 2,800 |
| 09:46 AM | $23.65 | Down $ -0.02 | $23.70 | $23.65 | 1,500 |
| 09:45 AM | $23.67 | Up $0.04 | $23.67 | $23.60 | 10,900 |
| 09:44 AM | $23.63 | Down $ -0.07 | $23.66 | $23.63 | 9,800 |
| 09:43 AM | $23.70 | Up $0.07 | $23.75 | $23.62 | 6,800 |
| 09:42 AM | $23.63 | Down $ -0.05 | $23.63 | $23.61 | 900 |
| 09:41 AM | $23.68 | Down $ -0.07 | $23.71 | $23.65 | 5,400 |
| 09:40 AM | $23.75 | Up $0.04 | $23.77 | $23.71 | 6,400 |
| 09:39 AM | $23.71 | Up $0.12 | $23.71 | $23.60 | 8,600 |
| 09:38 AM | $23.59 | Up $0.08 | $23.61 | $23.49 | 6,500 |
| 09:37 AM | $23.51 | Up $0.11 | $23.51 | $23.49 | 1,300 |
| 09:36 AM | $23.40 | Down $ -0.09 | $23.49 | $23.40 | 4,500 |
| 09:35 AM | $23.49 | Down $ -0.01 | $23.52 | $23.43 | 10,600 |
| 09:34 AM | $23.50 | Up $0.08 | $23.53 | $23.46 | 7,400 |
| 09:33 AM | $23.42 | Up $0.13 | $23.46 | $23.33 | 1,200 |
| 09:32 AM | $23.29 | Down $ -0.23 | $23.34 | $23.29 | 10,400 |
| 09:31 AM | $23.52 | Down $ -0.08 | $23.65 | $23.51 | 1,900 |
| 09:30 AM | $23.60 | Up $0.35 | $23.60 | $23.50 | 22,900 |
| Previous close | $23.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $25.53 | $25.21 | $25.68 | $25.10 | 762,000 |
| 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 |
Graphs are not available, please refer to the detailed table