Find a quote
TESLA CDR (CAD HEDGED)
32.91 Up 0.19 (0.58 %)
Delayed : 2026/04/24 17:40:00
- Previous close $32.72
- Opening $32.70
- Today High $33.45
- Today Low $32.48
- Price Bid $32.85
- Price Ask $32.85
- 52 Weeks High $43.98
- 52 Weeks Low $23.29
- Size Bid 26
- Size Ask 4
- Volume 1,085,804
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $32.91 | Down $ -0.02 | $32.93 | $32.90 | 21,400 |
| 03:58 PM | $32.93 | Down $ -0.01 | $32.94 | $32.93 | 1,400 |
| 03:57 PM | $32.94 | Up $0.00 | $32.95 | $32.93 | 1,400 |
| 03:56 PM | $32.94 | Down $ -0.04 | $32.97 | $32.94 | 2,700 |
| 03:55 PM | $32.98 | Down $ -0.04 | $32.99 | $32.97 | 7,300 |
| 03:54 PM | $33.02 | Up $0.07 | $33.02 | $32.95 | 6,900 |
| 03:53 PM | $32.95 | Up $0.02 | $32.95 | $32.93 | 7,500 |
| 03:52 PM | $32.93 | Down $ -0.01 | $32.93 | $32.92 | 3,200 |
| 03:51 PM | $32.94 | Down $ -0.02 | $32.97 | $32.94 | 12,300 |
| 03:50 PM | $32.96 | Up $0.02 | $32.99 | $32.95 | 9,700 |
| 03:49 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 2,400 |
| 03:48 PM | $32.94 | Up $0.01 | $32.94 | $32.94 | 100 |
| 03:47 PM | $32.93 | Down $ -0.02 | $32.94 | $32.93 | 400 |
| 03:46 PM | $32.95 | Down $ -0.03 | $32.97 | $32.95 | 300 |
| 03:45 PM | $32.98 | Down $ -0.01 | $32.98 | $32.98 | 100 |
| 03:44 PM | $32.99 | Down $ -0.01 | $33.01 | $32.99 | 300 |
| 03:43 PM | $33.00 | Up $0.00 | $33.02 | $33.00 | 5,200 |
| 03:41 PM | $33.00 | Down $ -0.01 | $33.01 | $33.00 | 2,900 |
| 03:41 PM | $33.00 | Up $0.00 | $33.01 | $33.00 | 0 |
| 03:40 PM | $33.01 | Up $0.01 | $33.01 | $32.99 | 2,900 |
| 03:38 PM | $33.00 | Up $0.02 | $33.00 | $33.00 | 100 |
| 03:38 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 03:37 PM | $32.98 | Down $ -0.01 | $33.01 | $32.98 | 500 |
| 03:36 PM | $32.99 | Up $0.04 | $33.00 | $32.98 | 13,400 |
| 03:35 PM | $32.95 | Down $ -0.02 | $32.95 | $32.95 | 200 |
| 03:34 PM | $32.97 | Up $0.02 | $32.98 | $32.96 | 15,300 |
| 03:33 PM | $32.95 | Up $0.04 | $32.95 | $32.92 | 1,700 |
| 03:32 PM | $32.91 | Down $ -0.02 | $32.94 | $32.91 | 300 |
| 03:31 PM | $32.93 | Down $ -0.01 | $32.93 | $32.92 | 3,100 |
| 03:29 PM | $32.94 | Down $ -0.01 | $32.94 | $32.94 | 100 |
| 03:29 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 03:28 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 100 |
| 03:27 PM | $32.95 | Up $0.01 | $32.96 | $32.95 | 2,800 |
| 03:26 PM | $32.94 | Down $ -0.02 | $32.94 | $32.94 | 400 |
| 03:25 PM | $32.96 | Up $0.01 | $32.98 | $32.96 | 3,200 |
| 03:24 PM | $32.95 | Up $0.04 | $32.95 | $32.94 | 4,100 |
| 03:21 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 200 |
| 03:21 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 0 |
| 03:21 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 0 |
| 03:20 PM | $32.91 | Down $ -0.02 | $32.91 | $32.91 | 300 |
| 03:19 PM | $32.93 | Down $ -0.02 | $32.94 | $32.92 | 16,200 |
| 03:18 PM | $32.95 | Down $ -0.01 | $32.95 | $32.95 | 800 |
| 03:17 PM | $32.96 | Up $0.05 | $32.96 | $32.95 | 400 |
| 03:16 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 800 |
| 03:14 PM | $32.91 | Up $0.00 | $32.91 | $32.90 | 800 |
| 03:14 PM | $32.91 | Up $0.00 | $32.91 | $32.90 | 0 |
| 03:13 PM | $32.91 | Up $0.01 | $32.91 | $32.91 | 100 |
| 03:12 PM | $32.90 | Down $ -0.01 | $32.91 | $32.90 | 200 |
| 03:10 PM | $32.91 | Up $0.01 | $32.91 | $32.91 | 200 |
| 03:10 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 0 |
| 03:09 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 500 |
| 03:07 PM | $32.90 | Up $0.02 | $32.90 | $32.90 | 200 |
| 03:07 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 0 |
| 03:05 PM | $32.88 | Down $ -0.01 | $32.88 | $32.88 | 100 |
| 03:05 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 03:03 PM | $32.89 | Down $ -0.02 | $32.89 | $32.89 | 300 |
| 03:03 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 03:02 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 100 |
| 03:00 PM | $32.91 | Up $0.04 | $32.93 | $32.91 | 6,200 |
| 03:00 PM | $32.91 | Up $0.00 | $32.93 | $32.91 | 0 |
| 02:58 PM | $32.87 | Up $0.00 | $32.88 | $32.87 | 200 |
| 02:58 PM | $32.87 | Up $0.00 | $32.88 | $32.87 | 0 |
| 02:57 PM | $32.87 | Down $ -0.01 | $32.87 | $32.87 | 200 |
| 02:56 PM | $32.88 | Down $ -0.02 | $32.89 | $32.88 | 3,700 |
| 02:53 PM | $32.90 | Up $0.04 | $32.91 | $32.90 | 3,100 |
| 02:53 PM | $32.90 | Up $0.00 | $32.91 | $32.90 | 0 |
| 02:53 PM | $32.90 | Up $0.00 | $32.91 | $32.90 | 0 |
| 02:51 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 300 |
| 02:51 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 0 |
| 02:49 PM | $32.86 | Down $ -0.06 | $32.87 | $32.86 | 200 |
| 02:49 PM | $32.86 | Up $0.00 | $32.87 | $32.86 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 200 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:42 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:41 PM | $32.92 | Down $ -0.02 | $32.92 | $32.92 | 100 |
| 02:40 PM | $32.94 | Up $0.01 | $32.94 | $32.94 | 100 |
| 02:39 PM | $32.93 | Up $0.00 | $32.93 | $32.93 | 100 |
| 02:38 PM | $32.93 | Up $0.01 | $32.93 | $32.93 | 100 |
| 02:37 PM | $32.92 | Up $0.02 | $32.92 | $32.92 | 100 |
| 02:36 PM | $32.90 | Up $0.02 | $32.90 | $32.89 | 1,200 |
| 02:34 PM | $32.88 | Up $0.05 | $32.88 | $32.85 | 1,900 |
| 02:34 PM | $32.88 | Up $0.00 | $32.88 | $32.85 | 0 |
| 02:31 PM | $32.83 | Up $0.01 | $32.83 | $32.83 | 200 |
| 02:31 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 02:31 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 02:28 PM | $32.82 | Down $ -0.04 | $32.85 | $32.82 | 500 |
| 02:28 PM | $32.82 | Up $0.00 | $32.85 | $32.82 | 0 |
| 02:28 PM | $32.82 | Up $0.00 | $32.85 | $32.82 | 0 |
| 02:27 PM | $32.86 | Down $ -0.04 | $32.86 | $32.86 | 400 |
| 02:25 PM | $32.90 | Up $0.01 | $32.90 | $32.90 | 100 |
| 02:25 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 0 |
| 02:22 PM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 100 |
| 02:22 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 02:22 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 02:21 PM | $32.90 | Up $0.02 | $32.90 | $32.90 | 100 |
| 02:19 PM | $32.88 | Up $0.03 | $32.88 | $32.88 | 100 |
| 02:19 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 02:16 PM | $32.85 | Down $ -0.03 | $32.85 | $32.85 | 100 |
| 02:16 PM | $32.85 | Up $0.00 | $32.85 | $32.85 | 0 |
| 02:16 PM | $32.85 | Up $0.00 | $32.85 | $32.85 | 0 |
| 02:13 PM | $32.88 | Up $0.01 | $32.88 | $32.88 | 100 |
| 02:13 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 02:13 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 02:11 PM | $32.87 | Down $ -0.02 | $32.87 | $32.87 | 300 |
| 02:11 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:08 PM | $32.89 | Up $0.04 | $32.89 | $32.89 | 100 |
| 02:08 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 02:08 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 02:07 PM | $32.85 | Down $ -0.07 | $32.85 | $32.85 | 100 |
| 02:04 PM | $32.92 | Up $0.01 | $32.92 | $32.92 | 100 |
| 02:04 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:04 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:02 PM | $32.91 | Down $ -0.04 | $32.93 | $32.91 | 600 |
| 02:02 PM | $32.91 | Up $0.00 | $32.93 | $32.91 | 0 |
| 02:01 PM | $32.95 | Up $0.03 | $32.95 | $32.92 | 700 |
| 02:00 PM | $32.92 | Down $ -0.02 | $32.92 | $32.92 | 600 |
| 01:59 PM | $32.94 | Down $ -0.01 | $32.94 | $32.91 | 1,500 |
| 01:58 PM | $32.95 | Down $ -0.01 | $32.96 | $32.95 | 400 |
| 01:57 PM | $32.96 | Up $0.02 | $32.96 | $32.95 | 1,500 |
| 01:55 PM | $32.94 | Up $0.03 | $32.95 | $32.93 | 3,500 |
| 01:55 PM | $32.94 | Up $0.00 | $32.95 | $32.93 | 0 |
| 01:54 PM | $32.91 | Up $0.02 | $32.92 | $32.90 | 14,200 |
| 01:53 PM | $32.89 | Up $0.02 | $32.89 | $32.89 | 200 |
| 01:52 PM | $32.87 | Down $ -0.02 | $32.87 | $32.87 | 100 |
| 01:51 PM | $32.89 | Up $0.00 | $32.90 | $32.89 | 3,400 |
| 01:50 PM | $32.88 | Up $0.01 | $32.88 | $32.88 | 300 |
| 01:49 PM | $32.87 | Down $ -0.01 | $32.88 | $32.87 | 500 |
| 01:47 PM | $32.88 | Up $0.00 | $32.88 | $32.87 | 2,500 |
| 01:47 PM | $32.88 | Up $0.00 | $32.88 | $32.87 | 0 |
| 01:46 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 100 |
| 01:45 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 300 |
| 01:44 PM | $32.88 | Up $0.05 | $32.88 | $32.83 | 1,300 |
| 01:43 PM | $32.83 | Up $0.02 | $32.83 | $32.83 | 600 |
| 01:41 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 100 |
| 01:41 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:40 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 500 |
| 01:39 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 200 |
| 01:37 PM | $32.80 | Down $ -0.02 | $32.82 | $32.80 | 1,500 |
| 01:37 PM | $32.80 | Up $0.00 | $32.82 | $32.80 | 0 |
| 01:34 PM | $32.82 | Down $ -0.01 | $32.82 | $32.82 | 100 |
| 01:34 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 0 |
| 01:34 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 0 |
| 01:33 PM | $32.83 | Down $ -0.01 | $32.83 | $32.83 | 5,600 |
| 01:32 PM | $32.84 | Down $ -0.02 | $32.84 | $32.84 | 5,600 |
| 01:31 PM | $32.86 | Up $0.00 | $32.86 | $32.85 | 1,800 |
| 01:30 PM | $32.86 | Down $ -0.06 | $32.86 | $32.84 | 3,000 |
| 01:26 PM | $32.92 | Up $0.01 | $32.92 | $32.92 | 400 |
| 01:26 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:26 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:26 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:24 PM | $32.91 | Up $0.06 | $32.91 | $32.90 | 1,600 |
| 01:24 PM | $32.91 | Up $0.00 | $32.91 | $32.90 | 0 |
| 01:23 PM | $32.85 | Down $ -0.01 | $32.85 | $32.85 | 100 |
| 01:19 PM | $32.86 | Up $0.02 | $32.86 | $32.86 | 200 |
| 01:19 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 0 |
| 01:19 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 0 |
| 01:19 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 0 |
| 01:15 PM | $32.84 | Down $ -0.04 | $32.84 | $32.84 | 1,800 |
| 01:15 PM | $32.84 | Up $0.00 | $32.84 | $32.84 | 0 |
| 01:15 PM | $32.84 | Up $0.00 | $32.84 | $32.84 | 0 |
| 01:15 PM | $32.84 | Up $0.00 | $32.84 | $32.84 | 0 |
| 01:14 PM | $32.88 | Down $ -0.01 | $32.88 | $32.88 | 1,500 |
| 01:12 PM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 400 |
| 01:12 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 01:11 PM | $32.90 | Up $0.03 | $32.90 | $32.87 | 4,100 |
| 01:10 PM | $32.87 | Up $0.01 | $32.87 | $32.87 | 100 |
| 01:09 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 100 |
| 01:08 PM | $32.86 | Up $0.04 | $32.87 | $32.82 | 10,300 |
| 01:07 PM | $32.82 | Up $0.04 | $32.82 | $32.80 | 1,500 |
| 01:06 PM | $32.78 | Up $0.06 | $32.78 | $32.74 | 6,700 |
| 01:05 PM | $32.72 | Up $0.00 | $32.72 | $32.72 | 700 |
| 01:04 PM | $32.72 | Down $ -0.01 | $32.72 | $32.72 | 100 |
| 01:02 PM | $32.73 | Up $0.00 | $32.73 | $32.72 | 600 |
| 01:02 PM | $32.73 | Up $0.00 | $32.73 | $32.72 | 0 |
| 01:01 PM | $32.73 | Down $ -0.01 | $32.74 | $32.73 | 600 |
| 01:00 PM | $32.74 | Up $0.04 | $32.74 | $32.74 | 400 |
| 12:59 PM | $32.70 | Down $ -0.02 | $32.70 | $32.70 | 100 |
| 12:58 PM | $32.72 | Up $0.05 | $32.72 | $32.70 | 8,500 |
| 12:57 PM | $32.67 | Up $0.02 | $32.67 | $32.67 | 200 |
| 12:56 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 600 |
| 12:55 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 1,500 |
| 12:52 PM | $32.66 | Down $ -0.03 | $32.66 | $32.66 | 1,900 |
| 12:52 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 12:52 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 12:50 PM | $32.69 | Up $0.02 | $32.69 | $32.69 | 1,200 |
| 12:50 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 0 |
| 12:49 PM | $32.67 | Down $ -0.01 | $32.67 | $32.65 | 600 |
| 12:48 PM | $32.68 | Down $ -0.01 | $32.70 | $32.68 | 700 |
| 12:47 PM | $32.69 | Up $0.02 | $32.69 | $32.69 | 300 |
| 12:46 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 400 |
| 12:45 PM | $32.67 | Up $0.01 | $32.68 | $32.65 | 6,600 |
| 12:44 PM | $32.66 | Up $0.02 | $32.66 | $32.65 | 8,400 |
| 12:43 PM | $32.64 | Down $ -0.03 | $32.65 | $32.64 | 1,600 |
| 12:42 PM | $32.67 | Down $ -0.05 | $32.71 | $32.67 | 1,500 |
| 12:40 PM | $32.72 | Down $ -0.03 | $32.74 | $32.72 | 1,700 |
| 12:40 PM | $32.72 | Up $0.00 | $32.74 | $32.72 | 0 |
| 12:37 PM | $32.75 | Up $0.05 | $32.75 | $32.73 | 1,000 |
| 12:37 PM | $32.75 | Up $0.00 | $32.75 | $32.73 | 0 |
| 12:37 PM | $32.75 | Up $0.00 | $32.75 | $32.73 | 0 |
| 12:35 PM | $32.70 | Up $0.02 | $32.70 | $32.70 | 900 |
| 12:35 PM | $32.70 | Up $0.00 | $32.70 | $32.70 | 0 |
| 12:34 PM | $32.68 | Down $ -0.02 | $32.68 | $32.67 | 200 |
| 12:33 PM | $32.70 | Up $0.00 | $32.70 | $32.69 | 600 |
| 12:32 PM | $32.70 | Down $ -0.03 | $32.70 | $32.70 | 500 |
| 12:31 PM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 700 |
| 12:30 PM | $32.74 | Up $0.03 | $32.74 | $32.70 | 800 |
| 12:29 PM | $32.71 | Down $ -0.04 | $32.73 | $32.71 | 600 |
| 12:28 PM | $32.75 | Down $ -0.01 | $32.75 | $32.75 | 1,000 |
| 12:25 PM | $32.76 | Down $ -0.01 | $32.76 | $32.76 | 100 |
| 12:25 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 0 |
| 12:25 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 0 |
| 12:24 PM | $32.77 | Down $ -0.06 | $32.80 | $32.77 | 1,300 |
| 12:23 PM | $32.83 | Down $ -0.01 | $32.83 | $32.82 | 600 |
| 12:22 PM | $32.84 | Up $0.01 | $32.84 | $32.84 | 100 |
| 12:21 PM | $32.83 | Up $0.00 | $32.85 | $32.83 | 1,200 |
| 12:20 PM | $32.83 | Up $0.03 | $32.83 | $32.83 | 100 |
| 12:19 PM | $32.80 | Up $0.01 | $32.80 | $32.80 | 1,300 |
| 12:18 PM | $32.79 | Down $ -0.01 | $32.79 | $32.76 | 300 |
| 12:17 PM | $32.80 | Up $0.05 | $32.80 | $32.78 | 2,900 |
| 12:16 PM | $32.75 | Down $ -0.01 | $32.76 | $32.75 | 200 |
| 12:15 PM | $32.76 | Up $0.01 | $32.76 | $32.73 | 7,100 |
| 12:14 PM | $32.75 | Up $0.03 | $32.75 | $32.75 | 300 |
| 12:12 PM | $32.72 | Up $0.04 | $32.73 | $32.72 | 6,100 |
| 12:12 PM | $32.72 | Up $0.00 | $32.73 | $32.72 | 0 |
| 12:11 PM | $32.68 | Up $0.01 | $32.68 | $32.68 | 500 |
| 12:10 PM | $32.67 | Up $0.03 | $32.67 | $32.64 | 2,600 |
| 12:09 PM | $32.64 | Up $0.06 | $32.64 | $32.63 | 1,800 |
| 12:08 PM | $32.58 | Up $0.00 | $32.58 | $32.58 | 1,200 |
| 12:07 PM | $32.58 | Down $ -0.07 | $32.66 | $32.58 | 4,300 |
| 12:06 PM | $32.65 | Down $ -0.04 | $32.68 | $32.64 | 12,900 |
| 12:05 PM | $32.69 | Up $0.01 | $32.70 | $32.69 | 1,600 |
| 12:04 PM | $32.68 | Down $ -0.02 | $32.68 | $32.68 | 700 |
| 12:03 PM | $32.70 | Down $ -0.03 | $32.72 | $32.68 | 8,900 |
| 12:01 PM | $32.73 | Down $ -0.02 | $32.73 | $32.72 | 1,000 |
| 12:01 PM | $32.73 | Up $0.00 | $32.73 | $32.72 | 0 |
| 12:00 PM | $32.75 | Up $0.00 | $32.75 | $32.75 | 500 |
| 11:59 AM | $32.75 | Up $0.00 | $32.76 | $32.75 | 400 |
| 11:57 AM | $32.75 | Up $0.03 | $32.75 | $32.75 | 500 |
| 11:57 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 11:56 AM | $32.72 | Down $ -0.06 | $32.73 | $32.72 | 800 |
| 11:54 AM | $32.78 | Up $0.06 | $32.78 | $32.78 | 100 |
| 11:54 AM | $32.78 | Up $0.00 | $32.78 | $32.78 | 0 |
| 11:53 AM | $32.72 | Down $ -0.03 | $32.75 | $32.72 | 1,200 |
| 11:52 AM | $32.75 | Down $ -0.08 | $32.76 | $32.75 | 1,100 |
| 11:51 AM | $32.83 | Down $ -0.05 | $32.88 | $32.83 | 1,000 |
| 11:50 AM | $32.88 | Up $0.00 | $32.88 | $32.88 | 2,900 |
| 11:49 AM | $32.88 | Up $0.00 | $32.88 | $32.88 | 100 |
| 11:48 AM | $32.88 | Down $ -0.04 | $32.88 | $32.88 | 200 |
| 11:47 AM | $32.92 | Up $0.08 | $32.92 | $32.90 | 400 |
| 11:46 AM | $32.84 | Down $ -0.03 | $32.87 | $32.84 | 3,400 |
| 11:45 AM | $32.87 | Up $0.01 | $32.94 | $32.86 | 5,400 |
| 11:44 AM | $32.86 | Up $0.09 | $32.87 | $32.73 | 42,500 |
| 11:43 AM | $32.77 | Down $ -0.03 | $32.77 | $32.75 | 600 |
| 11:42 AM | $32.80 | Up $0.00 | $32.81 | $32.80 | 900 |
| 11:41 AM | $32.80 | Down $ -0.03 | $32.80 | $32.80 | 300 |
| 11:39 AM | $32.83 | Up $0.01 | $32.83 | $32.83 | 800 |
| 11:39 AM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 11:38 AM | $32.82 | Down $ -0.06 | $32.87 | $32.82 | 300 |
| 11:37 AM | $32.88 | Up $0.01 | $32.88 | $32.86 | 300 |
| 11:36 AM | $32.87 | Up $0.02 | $32.87 | $32.87 | 100 |
| 11:35 AM | $32.85 | Down $ -0.05 | $32.87 | $32.85 | 600 |
| 11:34 AM | $32.90 | Up $0.01 | $32.90 | $32.90 | 400 |
| 11:33 AM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 1,000 |
| 11:32 AM | $32.90 | Up $0.00 | $32.92 | $32.90 | 600 |
| 11:31 AM | $32.90 | Up $0.00 | $32.90 | $32.90 | 1,000 |
| 11:30 AM | $32.90 | Up $0.07 | $32.90 | $32.90 | 200 |
| 11:27 AM | $32.83 | Up $0.01 | $32.86 | $32.83 | 1,300 |
| 11:27 AM | $32.83 | Up $0.00 | $32.86 | $32.83 | 0 |
| 11:27 AM | $32.83 | Up $0.00 | $32.86 | $32.83 | 0 |
| 11:26 AM | $32.82 | Down $ -0.01 | $32.82 | $32.82 | 1,400 |
| 11:25 AM | $32.83 | Down $ -0.04 | $32.86 | $32.83 | 2,000 |
| 11:24 AM | $32.87 | Down $ -0.01 | $32.88 | $32.87 | 700 |
| 11:22 AM | $32.88 | Up $0.03 | $32.88 | $32.86 | 1,300 |
| 11:22 AM | $32.88 | Up $0.00 | $32.88 | $32.86 | 0 |
| 11:21 AM | $32.85 | Up $0.05 | $32.85 | $32.80 | 3,600 |
| 11:20 AM | $32.80 | Up $0.08 | $32.80 | $32.80 | 200 |
| 11:19 AM | $32.72 | Down $ -0.05 | $32.74 | $32.72 | 1,600 |
| 11:18 AM | $32.77 | Up $0.00 | $32.77 | $32.72 | 2,600 |
| 11:17 AM | $32.77 | Up $0.01 | $32.78 | $32.75 | 10,400 |
| 11:16 AM | $32.76 | Up $0.01 | $32.79 | $32.76 | 9,400 |
| 11:15 AM | $32.75 | Down $ -0.01 | $32.77 | $32.75 | 200 |
| 11:14 AM | $32.76 | Down $ -0.07 | $32.80 | $32.76 | 400 |
| 11:13 AM | $32.83 | Down $ -0.02 | $32.84 | $32.83 | 500 |
| 11:11 AM | $32.85 | Up $0.00 | $32.85 | $32.84 | 1,700 |
| 11:11 AM | $32.85 | Up $0.00 | $32.85 | $32.84 | 0 |
| 11:09 AM | $32.85 | Up $0.00 | $32.85 | $32.85 | 200 |
| 11:09 AM | $32.85 | Up $0.00 | $32.85 | $32.85 | 0 |
| 11:08 AM | $32.85 | Down $ -0.07 | $32.90 | $32.85 | 1,400 |
| 11:07 AM | $32.92 | Up $0.02 | $32.92 | $32.92 | 100 |
| 11:06 AM | $32.90 | Up $0.00 | $32.91 | $32.90 | 600 |
| 11:05 AM | $32.90 | Down $ -0.05 | $32.97 | $32.90 | 27,000 |
| 11:04 AM | $32.95 | Up $0.03 | $32.95 | $32.95 | 100 |
| 11:02 AM | $32.92 | Down $ -0.03 | $32.93 | $32.92 | 6,200 |
| 11:02 AM | $32.92 | Up $0.00 | $32.93 | $32.92 | 0 |
| 11:01 AM | $32.95 | Up $0.00 | $32.95 | $32.95 | 100 |
| 11:00 AM | $32.95 | Up $0.01 | $33.00 | $32.95 | 500 |
| 10:59 AM | $32.94 | Down $ -0.01 | $32.94 | $32.90 | 3,000 |
| 10:58 AM | $32.95 | Down $ -0.03 | $33.00 | $32.95 | 11,800 |
| 10:57 AM | $32.98 | Up $0.03 | $33.02 | $32.98 | 10,700 |
| 10:56 AM | $32.95 | Up $0.04 | $32.95 | $32.90 | 700 |
| 10:55 AM | $32.91 | Up $0.00 | $32.95 | $32.91 | 1,700 |
| 10:54 AM | $32.91 | Up $0.05 | $32.91 | $32.87 | 3,100 |
| 10:53 AM | $32.86 | Up $0.01 | $32.86 | $32.83 | 1,900 |
| 10:52 AM | $32.85 | Up $0.02 | $32.85 | $32.84 | 1,500 |
| 10:51 AM | $32.83 | Up $0.08 | $32.83 | $32.80 | 200 |
| 10:49 AM | $32.75 | Down $ -0.02 | $32.75 | $32.75 | 400 |
| 10:49 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 10:48 AM | $32.77 | Up $0.00 | $32.77 | $32.77 | 600 |
| 10:47 AM | $32.77 | Down $ -0.07 | $32.83 | $32.77 | 400 |
| 10:46 AM | $32.84 | Up $0.00 | $32.87 | $32.83 | 1,400 |
| 10:45 AM | $32.84 | Up $0.02 | $32.85 | $32.84 | 6,300 |
| 10:44 AM | $32.82 | Up $0.01 | $32.82 | $32.82 | 1,500 |
| 10:43 AM | $32.81 | Up $0.07 | $32.81 | $32.79 | 6,200 |
| 10:42 AM | $32.74 | Down $ -0.06 | $32.79 | $32.74 | 300 |
| 10:41 AM | $32.80 | Up $0.03 | $32.84 | $32.80 | 15,800 |
| 10:40 AM | $32.77 | Up $0.03 | $32.77 | $32.77 | 500 |
| 10:39 AM | $32.74 | Up $0.01 | $32.74 | $32.74 | 2,000 |
| 10:38 AM | $32.73 | Up $0.11 | $32.73 | $32.58 | 13,400 |
| 10:37 AM | $32.62 | Down $ -0.07 | $32.65 | $32.62 | 2,700 |
| 10:36 AM | $32.69 | Up $0.05 | $32.71 | $32.69 | 1,500 |
| 10:35 AM | $32.64 | Up $0.02 | $32.64 | $32.62 | 4,200 |
| 10:34 AM | $32.62 | Up $0.02 | $32.62 | $32.62 | 500 |
| 10:33 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 400 |
| 10:32 AM | $32.60 | Down $ -0.03 | $32.62 | $32.60 | 1,200 |
| 10:31 AM | $32.63 | Down $ -0.05 | $32.64 | $32.60 | 3,200 |
| 10:30 AM | $32.68 | Up $0.03 | $32.69 | $32.68 | 600 |
| 10:29 AM | $32.65 | Down $ -0.10 | $32.73 | $32.65 | 7,700 |
| 10:28 AM | $32.75 | Up $0.01 | $32.75 | $32.72 | 1,000 |
| 10:27 AM | $32.74 | Up $0.03 | $32.74 | $32.70 | 6,500 |
| 10:26 AM | $32.71 | Down $ -0.09 | $32.83 | $32.71 | 1,800 |
| 10:25 AM | $32.80 | Down $ -0.11 | $32.89 | $32.80 | 1,200 |
| 10:24 AM | $32.91 | Down $ -0.04 | $32.92 | $32.91 | 3,500 |
| 10:23 AM | $32.95 | Up $0.06 | $32.95 | $32.93 | 5,400 |
| 10:22 AM | $32.89 | Down $ -0.01 | $32.93 | $32.89 | 1,400 |
| 10:21 AM | $32.90 | Up $0.00 | $32.93 | $32.90 | 2,100 |
| 10:20 AM | $32.90 | Up $0.05 | $32.90 | $32.85 | 15,700 |
| 10:19 AM | $32.85 | Up $0.02 | $32.87 | $32.83 | 6,600 |
| 10:18 AM | $32.83 | Up $0.01 | $32.83 | $32.83 | 600 |
| 10:17 AM | $32.82 | Up $0.01 | $32.84 | $32.82 | 800 |
| 10:16 AM | $32.81 | Up $0.03 | $32.81 | $32.78 | 11,500 |
| 10:15 AM | $32.78 | Up $0.00 | $32.80 | $32.78 | 16,200 |
| 10:14 AM | $32.78 | Down $ -0.02 | $32.80 | $32.78 | 3,800 |
| 10:13 AM | $32.80 | Down $ -0.10 | $32.91 | $32.80 | 1,600 |
| 10:12 AM | $32.90 | Up $0.05 | $32.90 | $32.83 | 25,100 |
| 10:11 AM | $32.85 | Up $0.00 | $32.88 | $32.79 | 7,300 |
| 10:10 AM | $32.85 | Up $0.06 | $32.85 | $32.83 | 300 |
| 10:09 AM | $32.79 | Up $0.06 | $32.80 | $32.74 | 18,200 |
| 10:08 AM | $32.73 | Up $0.09 | $32.77 | $32.67 | 11,000 |
| 10:07 AM | $32.64 | Down $ -0.04 | $32.71 | $32.60 | 5,500 |
| 10:06 AM | $32.68 | Up $0.08 | $32.68 | $32.56 | 7,700 |
| 10:05 AM | $32.60 | Up $0.00 | $32.67 | $32.60 | 2,600 |
| 10:04 AM | $32.60 | Down $ -0.12 | $32.72 | $32.60 | 11,200 |
| 10:03 AM | $32.72 | Down $ -0.06 | $32.78 | $32.69 | 15,900 |
| 10:02 AM | $32.78 | Up $0.00 | $32.78 | $32.71 | 300 |
| 10:01 AM | $32.78 | Up $0.04 | $32.80 | $32.70 | 8,300 |
| 10:00 AM | $32.74 | Down $ -0.09 | $32.82 | $32.71 | 12,800 |
| 09:59 AM | $32.83 | Down $ -0.07 | $32.88 | $32.83 | 1,500 |
| 09:58 AM | $32.90 | Down $ -0.12 | $33.00 | $32.90 | 2,600 |
| 09:57 AM | $33.02 | Down $ -0.01 | $33.07 | $33.01 | 3,900 |
| 09:56 AM | $33.03 | Up $0.03 | $33.08 | $33.02 | 700 |
| 09:55 AM | $33.00 | Down $ -0.13 | $33.10 | $33.00 | 1,400 |
| 09:54 AM | $33.13 | Down $ -0.19 | $33.20 | $33.13 | 1,200 |
| 09:53 AM | $33.32 | Down $ -0.02 | $33.35 | $33.27 | 3,000 |
| 09:52 AM | $33.34 | Up $0.03 | $33.34 | $33.34 | 3,700 |
| 09:51 AM | $33.31 | Down $ -0.06 | $33.31 | $33.27 | 9,200 |
| 09:50 AM | $33.37 | Down $ -0.08 | $33.45 | $33.37 | 7,000 |
| 09:49 AM | $33.45 | Up $0.09 | $33.45 | $33.37 | 2,800 |
| 09:48 AM | $33.36 | Down $ -0.02 | $33.45 | $33.33 | 15,900 |
| 09:47 AM | $33.38 | Up $0.01 | $33.38 | $33.22 | 18,600 |
| 09:46 AM | $33.37 | Up $0.02 | $33.40 | $33.30 | 30,700 |
| 09:45 AM | $33.35 | Up $0.16 | $33.35 | $33.20 | 14,800 |
| 09:44 AM | $33.19 | Up $0.03 | $33.19 | $33.15 | 4,500 |
| 09:43 AM | $33.16 | Down $ -0.06 | $33.16 | $33.12 | 2,000 |
| 09:42 AM | $33.22 | Down $ -0.01 | $33.24 | $33.19 | 1,900 |
| 09:41 AM | $33.23 | Up $0.13 | $33.23 | $33.15 | 2,000 |
| 09:40 AM | $33.10 | Down $ -0.15 | $33.22 | $33.10 | 7,500 |
| 09:39 AM | $33.25 | Down $ -0.11 | $33.35 | $33.25 | 14,400 |
| 09:38 AM | $33.36 | Up $0.10 | $33.41 | $33.26 | 43,500 |
| 09:37 AM | $33.26 | Up $0.04 | $33.29 | $33.16 | 5,300 |
| 09:36 AM | $33.22 | Up $0.22 | $33.22 | $33.03 | 5,900 |
| 09:35 AM | $33.00 | Up $0.04 | $33.06 | $33.00 | 12,700 |
| 09:34 AM | $32.96 | Up $0.01 | $33.01 | $32.92 | 16,100 |
| 09:33 AM | $32.95 | Up $0.10 | $32.95 | $32.80 | 1,400 |
| 09:32 AM | $32.85 | Down $ -0.03 | $32.92 | $32.84 | 7,200 |
| 09:31 AM | $32.88 | Up $0.16 | $32.88 | $32.71 | 8,300 |
| 09:30 AM | $32.72 | Up $0.00 | $32.72 | $32.48 | 16,600 |
| Previous close | $32.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $32.91 | $32.75 | $33.02 | $32.58 | 356,500 |
| 23/04/2026 | $32.72 | $33.32 | $33.34 | $32.36 | 706,600 |
| 22/04/2026 | $33.91 | $34.19 | $34.22 | $33.84 | 330,800 |
| 21/04/2026 | $33.77 | $34.12 | $34.15 | $33.70 | 497,600 |
| 20/04/2026 | $34.32 | $34.15 | $34.41 | $34.15 | 289,400 |
| 17/04/2026 | $35.07 | $35.53 | $35.72 | $34.93 | 423,200 |
| 16/04/2026 | $34.02 | $34.11 | $34.17 | $33.72 | 530,500 |
| 15/04/2026 | $34.28 | $34.25 | $34.51 | $33.77 | 844,200 |
| 14/04/2026 | $31.85 | $31.98 | $32.15 | $31.73 | 326,700 |
| 13/04/2026 | $30.65 | $30.70 | $31.05 | $30.65 | 627,900 |
| 10/04/2026 | $30.55 | $30.10 | $30.57 | $30.02 | 381,000 |
| 09/04/2026 | $30.40 | $30.26 | $30.54 | $30.17 | 398,000 |
| 08/04/2026 | $30.07 | $30.48 | $30.59 | $29.75 | 490,800 |
| 07/04/2026 | $30.38 | $29.73 | $30.38 | $29.72 | 423,900 |
| 06/04/2026 | $30.92 | $31.00 | $31.02 | $30.35 | 339,700 |
| 02/04/2026 | $31.55 | $32.03 | $32.07 | $31.46 | 445,900 |
| 01/04/2026 | $33.40 | $33.46 | $33.52 | $33.03 | 176,600 |
| 31/03/2026 | $32.58 | $31.76 | $32.70 | $31.75 | 542,800 |
| 30/03/2026 | $31.15 | $31.80 | $31.82 | $30.88 | 254,700 |
| 27/03/2026 | $31.75 | $32.13 | $32.13 | $31.52 | 180,600 |
| 26/03/2026 | $32.61 | $33.27 | $33.28 | $32.61 | 188,000 |
| 25/03/2026 | $33.83 | $34.08 | $34.18 | $33.77 | 219,000 |
| 24/03/2026 | $33.58 | $33.53 | $33.86 | $33.30 | 160,300 |
| 23/03/2026 | $33.42 | $33.20 | $33.50 | $33.03 | 287,500 |
| 20/03/2026 | $32.30 | $32.97 | $33.07 | $31.97 | 266,600 |
| 19/03/2026 | $33.37 | $33.52 | $33.75 | $33.25 | 334,600 |
| 18/03/2026 | $34.46 | $34.89 | $34.96 | $34.43 | 129,500 |
| 17/03/2026 | $35.10 | $34.83 | $35.10 | $34.75 | 75,700 |
| 16/03/2026 | $34.71 | $34.95 | $35.00 | $34.62 | 104,800 |
| 13/03/2026 | $34.35 | $34.55 | $34.75 | $34.24 | 146,900 |
Graphs are not available, please refer to the detailed table