Find a quote
TESLA CDR (CAD HEDGED)
31.55 Down -1.85 (-5.86 %)
Delayed : 2026/04/02 17:40:00
- Previous close $33.40
- Opening $31.95
- Today High $32.40
- Today Low $31.46
- Price Bid $31.51
- Price Ask $31.51
- 52 Weeks High $43.98
- 52 Weeks Low $19.25
- Size Bid 41
- Size Ask 2
- Volume 985,532
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.55 | Down $ -0.02 | $31.60 | $31.55 | 7,200 |
| 03:58 PM | $31.57 | Down $ -0.02 | $31.59 | $31.57 | 3,300 |
| 03:57 PM | $31.59 | Down $ -0.03 | $31.61 | $31.59 | 4,200 |
| 03:56 PM | $31.62 | Down $ -0.01 | $31.63 | $31.62 | 1,000 |
| 03:55 PM | $31.63 | Up $0.02 | $31.64 | $31.62 | 7,400 |
| 03:54 PM | $31.61 | Down $ -0.04 | $31.66 | $31.60 | 36,900 |
| 03:53 PM | $31.65 | Up $0.01 | $31.66 | $31.64 | 4,700 |
| 03:52 PM | $31.64 | Up $0.01 | $31.65 | $31.64 | 4,500 |
| 03:51 PM | $31.63 | Down $ -0.02 | $31.64 | $31.62 | 1,600 |
| 03:50 PM | $31.65 | Up $0.11 | $31.67 | $31.54 | 6,600 |
| 03:49 PM | $31.54 | Down $ -0.02 | $31.56 | $31.54 | 3,600 |
| 03:48 PM | $31.56 | Down $ -0.01 | $31.57 | $31.56 | 2,000 |
| 03:47 PM | $31.57 | Up $0.00 | $31.59 | $31.57 | 2,200 |
| 03:46 PM | $31.57 | Up $0.00 | $31.59 | $31.57 | 2,800 |
| 03:45 PM | $31.57 | Down $ -0.01 | $31.58 | $31.57 | 2,300 |
| 03:44 PM | $31.58 | Down $ -0.01 | $31.59 | $31.57 | 4,400 |
| 03:43 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 3,000 |
| 03:42 PM | $31.59 | Up $0.00 | $31.59 | $31.58 | 1,600 |
| 03:41 PM | $31.59 | Up $0.00 | $31.59 | $31.58 | 1,300 |
| 03:40 PM | $31.59 | Up $0.01 | $31.59 | $31.58 | 300 |
| 03:39 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 100 |
| 03:38 PM | $31.56 | Up $0.01 | $31.56 | $31.55 | 2,200 |
| 03:37 PM | $31.55 | Up $0.02 | $31.55 | $31.53 | 2,300 |
| 03:36 PM | $31.53 | Up $0.00 | $31.54 | $31.53 | 2,600 |
| 03:35 PM | $31.53 | Up $0.01 | $31.53 | $31.52 | 400 |
| 03:34 PM | $31.52 | Up $0.01 | $31.52 | $31.51 | 600 |
| 03:33 PM | $31.51 | Up $0.00 | $31.52 | $31.51 | 1,200 |
| 03:32 PM | $31.51 | Down $ -0.01 | $31.53 | $31.51 | 900 |
| 03:31 PM | $31.52 | Down $ -0.01 | $31.52 | $31.52 | 1,600 |
| 03:30 PM | $31.53 | Up $0.03 | $31.53 | $31.53 | 100 |
| 03:29 PM | $31.50 | Up $0.00 | $31.51 | $31.50 | 400 |
| 03:28 PM | $31.50 | Up $0.01 | $31.50 | $31.50 | 400 |
| 03:27 PM | $31.49 | Up $0.02 | $31.49 | $31.49 | 100 |
| 03:26 PM | $31.47 | Down $ -0.01 | $31.47 | $31.47 | 900 |
| 03:25 PM | $31.48 | Down $ -0.03 | $31.50 | $31.48 | 1,200 |
| 03:24 PM | $31.51 | Up $0.01 | $31.53 | $31.51 | 2,000 |
| 03:23 PM | $31.50 | Up $0.03 | $31.50 | $31.48 | 1,400 |
| 03:22 PM | $31.47 | Up $0.01 | $31.49 | $31.47 | 5,200 |
| 03:21 PM | $31.46 | Down $ -0.04 | $31.48 | $31.46 | 1,000 |
| 03:20 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 100 |
| 03:19 PM | $31.50 | Up $0.00 | $31.51 | $31.49 | 600 |
| 03:17 PM | $31.50 | Up $0.00 | $31.51 | $31.49 | 1,500 |
| 03:17 PM | $31.50 | Up $0.00 | $31.51 | $31.49 | 0 |
| 03:16 PM | $31.50 | Down $ -0.01 | $31.52 | $31.50 | 4,000 |
| 03:15 PM | $31.51 | Down $ -0.01 | $31.51 | $31.51 | 100 |
| 03:14 PM | $31.52 | Down $ -0.01 | $31.53 | $31.49 | 9,600 |
| 03:13 PM | $31.53 | Down $ -0.05 | $31.56 | $31.53 | 5,100 |
| 03:12 PM | $31.58 | Down $ -0.04 | $31.58 | $31.58 | 400 |
| 03:11 PM | $31.62 | Up $0.02 | $31.62 | $31.61 | 300 |
| 03:10 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 100 |
| 03:09 PM | $31.59 | Down $ -0.01 | $31.60 | $31.59 | 200 |
| 03:08 PM | $31.60 | Down $ -0.01 | $31.60 | $31.60 | 100 |
| 03:07 PM | $31.61 | Up $0.05 | $31.61 | $31.59 | 1,000 |
| 03:06 PM | $31.56 | Up $0.01 | $31.56 | $31.56 | 100 |
| 03:05 PM | $31.55 | Up $0.02 | $31.55 | $31.55 | 1,500 |
| 03:04 PM | $31.53 | Down $ -0.01 | $31.53 | $31.52 | 500 |
| 03:03 PM | $31.54 | Up $0.01 | $31.54 | $31.53 | 600 |
| 03:01 PM | $31.53 | Up $0.01 | $31.53 | $31.53 | 500 |
| 03:01 PM | $31.53 | Up $0.00 | $31.53 | $31.53 | 0 |
| 03:00 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 500 |
| 02:57 PM | $31.51 | Up $0.00 | $31.53 | $31.51 | 500 |
| 02:57 PM | $31.51 | Up $0.00 | $31.53 | $31.51 | 0 |
| 02:57 PM | $31.51 | Up $0.00 | $31.53 | $31.51 | 0 |
| 02:55 PM | $31.51 | Down $ -0.02 | $31.54 | $31.51 | 3,000 |
| 02:55 PM | $31.51 | Up $0.00 | $31.54 | $31.51 | 0 |
| 02:54 PM | $31.53 | Down $ -0.01 | $31.53 | $31.53 | 1,600 |
| 02:53 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 200 |
| 02:52 PM | $31.54 | Down $ -0.01 | $31.54 | $31.53 | 3,500 |
| 02:51 PM | $31.55 | Down $ -0.04 | $31.55 | $31.55 | 900 |
| 02:50 PM | $31.59 | Up $0.02 | $31.59 | $31.59 | 300 |
| 02:49 PM | $31.58 | Down $ -0.03 | $31.60 | $31.58 | 600 |
| 02:48 PM | $31.60 | Down $ -0.01 | $31.60 | $31.60 | 400 |
| 02:47 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 400 |
| 02:45 PM | $31.61 | Up $0.02 | $31.61 | $31.61 | 400 |
| 02:45 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 02:44 PM | $31.59 | Up $0.01 | $31.59 | $31.58 | 5,100 |
| 02:43 PM | $31.58 | Down $ -0.01 | $31.60 | $31.58 | 1,300 |
| 02:42 PM | $31.59 | Down $ -0.02 | $31.61 | $31.59 | 600 |
| 02:41 PM | $31.61 | Up $0.02 | $31.62 | $31.58 | 4,100 |
| 02:40 PM | $31.59 | Up $0.04 | $31.59 | $31.59 | 200 |
| 02:38 PM | $31.55 | Up $0.00 | $31.56 | $31.55 | 2,600 |
| 02:38 PM | $31.55 | Up $0.00 | $31.56 | $31.55 | 0 |
| 02:36 PM | $31.55 | Up $0.02 | $31.55 | $31.53 | 800 |
| 02:36 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 02:35 PM | $31.53 | Up $0.00 | $31.54 | $31.53 | 300 |
| 02:34 PM | $31.53 | Down $ -0.01 | $31.54 | $31.53 | 2,700 |
| 02:33 PM | $31.54 | Up $0.02 | $31.54 | $31.53 | 1,300 |
| 02:31 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 200 |
| 02:31 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:30 PM | $31.51 | Up $0.01 | $31.52 | $31.51 | 8,100 |
| 02:29 PM | $31.50 | Up $0.01 | $31.51 | $31.50 | 1,700 |
| 02:28 PM | $31.49 | Down $ -0.01 | $31.51 | $31.49 | 800 |
| 02:27 PM | $31.50 | Down $ -0.01 | $31.50 | $31.50 | 300 |
| 02:26 PM | $31.51 | Up $0.00 | $31.52 | $31.51 | 2,700 |
| 02:25 PM | $31.51 | Up $0.01 | $31.51 | $31.51 | 200 |
| 02:22 PM | $31.50 | Up $0.02 | $31.50 | $31.47 | 1,100 |
| 02:22 PM | $31.50 | Up $0.00 | $31.50 | $31.47 | 0 |
| 02:22 PM | $31.50 | Up $0.00 | $31.50 | $31.47 | 0 |
| 02:21 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 100 |
| 02:20 PM | $31.48 | Down $ -0.02 | $31.49 | $31.48 | 4,300 |
| 02:19 PM | $31.50 | Down $ -0.02 | $31.52 | $31.49 | 9,700 |
| 02:18 PM | $31.53 | Down $ -0.02 | $31.54 | $31.53 | 1,900 |
| 02:17 PM | $31.54 | Down $ -0.01 | $31.55 | $31.54 | 2,800 |
| 02:15 PM | $31.55 | Down $ -0.02 | $31.57 | $31.55 | 200 |
| 02:15 PM | $31.55 | Up $0.00 | $31.57 | $31.55 | 0 |
| 02:13 PM | $31.57 | Up $0.02 | $31.57 | $31.56 | 200 |
| 02:13 PM | $31.57 | Up $0.00 | $31.57 | $31.56 | 0 |
| 02:12 PM | $31.55 | Down $ -0.02 | $31.56 | $31.55 | 1,600 |
| 02:11 PM | $31.57 | Up $0.00 | $31.57 | $31.56 | 300 |
| 02:10 PM | $31.57 | Up $0.04 | $31.57 | $31.56 | 400 |
| 02:08 PM | $31.53 | Down $ -0.04 | $31.56 | $31.53 | 1,000 |
| 02:08 PM | $31.53 | Up $0.00 | $31.56 | $31.53 | 0 |
| 02:07 PM | $31.57 | Up $0.01 | $31.57 | $31.57 | 100 |
| 02:06 PM | $31.56 | Up $0.01 | $31.57 | $31.56 | 2,800 |
| 02:05 PM | $31.55 | Up $0.04 | $31.55 | $31.55 | 600 |
| 02:03 PM | $31.51 | Up $0.02 | $31.51 | $31.51 | 100 |
| 02:03 PM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 02:02 PM | $31.49 | Down $ -0.05 | $31.53 | $31.49 | 6,200 |
| 02:01 PM | $31.54 | Down $ -0.01 | $31.54 | $31.54 | 200 |
| 02:00 PM | $31.55 | Up $0.03 | $31.56 | $31.54 | 2,400 |
| 01:59 PM | $31.52 | Up $0.00 | $31.55 | $31.52 | 400 |
| 01:57 PM | $31.52 | Down $ -0.01 | $31.52 | $31.52 | 200 |
| 01:57 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 01:56 PM | $31.53 | Up $0.00 | $31.53 | $31.51 | 6,800 |
| 01:55 PM | $31.53 | Down $ -0.02 | $31.55 | $31.53 | 1,300 |
| 01:54 PM | $31.55 | Down $ -0.01 | $31.55 | $31.53 | 400 |
| 01:53 PM | $31.56 | Down $ -0.04 | $31.60 | $31.56 | 600 |
| 01:52 PM | $31.60 | Down $ -0.01 | $31.61 | $31.59 | 3,700 |
| 01:51 PM | $31.61 | Up $0.01 | $31.62 | $31.59 | 5,100 |
| 01:50 PM | $31.60 | Up $0.02 | $31.60 | $31.60 | 3,000 |
| 01:49 PM | $31.58 | Down $ -0.02 | $31.59 | $31.58 | 200 |
| 01:48 PM | $31.60 | Down $ -0.01 | $31.61 | $31.60 | 4,600 |
| 01:47 PM | $31.61 | Down $ -0.02 | $31.64 | $31.60 | 4,900 |
| 01:46 PM | $31.63 | Down $ -0.03 | $31.65 | $31.63 | 4,900 |
| 01:45 PM | $31.66 | Down $ -0.04 | $31.71 | $31.66 | 3,500 |
| 01:44 PM | $31.70 | Down $ -0.02 | $31.71 | $31.70 | 2,600 |
| 01:43 PM | $31.72 | Down $ -0.02 | $31.73 | $31.72 | 1,100 |
| 01:42 PM | $31.74 | Down $ -0.01 | $31.74 | $31.72 | 1,000 |
| 01:41 PM | $31.75 | Down $ -0.05 | $31.76 | $31.75 | 6,800 |
| 01:40 PM | $31.80 | Up $0.00 | $31.80 | $31.80 | 300 |
| 01:39 PM | $31.80 | Up $0.02 | $31.80 | $31.77 | 1,000 |
| 01:38 PM | $31.78 | Up $0.00 | $31.81 | $31.78 | 10,400 |
| 01:37 PM | $31.78 | Down $ -0.05 | $31.83 | $31.76 | 8,600 |
| 01:36 PM | $31.83 | Down $ -0.05 | $31.88 | $31.83 | 3,100 |
| 01:35 PM | $31.88 | Down $ -0.03 | $31.90 | $31.88 | 9,000 |
| 01:34 PM | $31.91 | Up $0.01 | $31.92 | $31.91 | 1,100 |
| 01:33 PM | $31.90 | Down $ -0.04 | $31.95 | $31.90 | 1,600 |
| 01:31 PM | $31.94 | Down $ -0.03 | $31.95 | $31.94 | 200 |
| 01:31 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 0 |
| 01:30 PM | $31.97 | Down $ -0.01 | $31.97 | $31.97 | 100 |
| 01:29 PM | $31.98 | Down $ -0.02 | $31.98 | $31.98 | 1,100 |
| 01:28 PM | $32.00 | Up $0.00 | $32.00 | $31.99 | 400 |
| 01:27 PM | $32.00 | Down $ -0.03 | $32.02 | $32.00 | 1,300 |
| 01:26 PM | $32.03 | Up $0.02 | $32.03 | $32.03 | 300 |
| 01:24 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 100 |
| 01:24 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:23 PM | $32.01 | Down $ -0.01 | $32.01 | $32.01 | 100 |
| 01:22 PM | $32.02 | Down $ -0.01 | $32.02 | $32.02 | 1,000 |
| 01:21 PM | $32.03 | Down $ -0.01 | $32.06 | $32.03 | 700 |
| 01:19 PM | $32.04 | Down $ -0.01 | $32.04 | $32.04 | 1,800 |
| 01:19 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:18 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 200 |
| 01:17 PM | $32.05 | Up $0.02 | $32.05 | $32.05 | 100 |
| 01:16 PM | $32.03 | Up $0.04 | $32.03 | $32.01 | 1,900 |
| 01:15 PM | $31.99 | Down $ -0.01 | $32.00 | $31.99 | 400 |
| 01:14 PM | $32.00 | Up $0.02 | $32.00 | $32.00 | 2,100 |
| 01:13 PM | $31.98 | Up $0.01 | $31.98 | $31.96 | 4,100 |
| 01:12 PM | $31.97 | Up $0.02 | $31.97 | $31.97 | 200 |
| 01:11 PM | $31.95 | Down $ -0.01 | $31.95 | $31.95 | 100 |
| 01:09 PM | $31.96 | Up $0.01 | $31.96 | $31.96 | 300 |
| 01:09 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 01:08 PM | $31.95 | Down $ -0.01 | $31.95 | $31.95 | 100 |
| 01:07 PM | $31.96 | Up $0.03 | $31.96 | $31.96 | 700 |
| 01:06 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 1,700 |
| 01:04 PM | $31.92 | Up $0.04 | $31.92 | $31.90 | 4,600 |
| 01:04 PM | $31.92 | Up $0.00 | $31.92 | $31.90 | 0 |
| 01:03 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 01:02 PM | $31.88 | Up $0.00 | $31.88 | $31.87 | 6,600 |
| 01:01 PM | $31.88 | Down $ -0.02 | $31.88 | $31.87 | 600 |
| 01:00 PM | $31.90 | Down $ -0.02 | $31.90 | $31.90 | 2,400 |
| 12:59 PM | $31.92 | Down $ -0.02 | $31.93 | $31.92 | 400 |
| 12:57 PM | $31.94 | Up $0.01 | $31.94 | $31.94 | 1,800 |
| 12:57 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 12:56 PM | $31.93 | Down $ -0.03 | $31.95 | $31.93 | 3,500 |
| 12:55 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 400 |
| 12:54 PM | $31.96 | Down $ -0.01 | $31.97 | $31.96 | 1,800 |
| 12:53 PM | $31.97 | Down $ -0.02 | $31.97 | $31.97 | 100 |
| 12:52 PM | $31.99 | Up $0.02 | $31.99 | $31.99 | 200 |
| 12:51 PM | $31.97 | Down $ -0.01 | $31.97 | $31.97 | 100 |
| 12:48 PM | $31.98 | Down $ -0.02 | $32.00 | $31.98 | 10,800 |
| 12:48 PM | $31.98 | Up $0.00 | $32.00 | $31.98 | 0 |
| 12:48 PM | $31.98 | Up $0.00 | $32.00 | $31.98 | 0 |
| 12:47 PM | $32.00 | Down $ -0.03 | $32.02 | $32.00 | 6,200 |
| 12:46 PM | $32.03 | Up $0.00 | $32.07 | $32.03 | 5,200 |
| 12:45 PM | $32.03 | Up $0.03 | $32.03 | $32.01 | 1,000 |
| 12:44 PM | $32.00 | Up $0.01 | $32.00 | $32.00 | 800 |
| 12:42 PM | $31.99 | Up $0.03 | $31.99 | $31.99 | 3,900 |
| 12:42 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 12:41 PM | $31.96 | Down $ -0.04 | $31.96 | $31.92 | 1,200 |
| 12:40 PM | $32.00 | Up $0.11 | $32.00 | $31.89 | 9,800 |
| 12:39 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 400 |
| 12:38 PM | $31.88 | Down $ -0.01 | $31.88 | $31.85 | 3,100 |
| 12:36 PM | $31.89 | Down $ -0.03 | $31.91 | $31.89 | 900 |
| 12:36 PM | $31.89 | Up $0.00 | $31.91 | $31.89 | 0 |
| 12:35 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 100 |
| 12:34 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 1,200 |
| 12:33 PM | $31.92 | Down $ -0.01 | $31.94 | $31.92 | 300 |
| 12:32 PM | $31.93 | Up $0.07 | $31.93 | $31.93 | 300 |
| 12:31 PM | $31.86 | Down $ -0.01 | $31.86 | $31.83 | 2,500 |
| 12:30 PM | $31.87 | Down $ -0.03 | $31.89 | $31.87 | 2,200 |
| 12:29 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 1,600 |
| 12:25 PM | $31.90 | Down $ -0.04 | $31.92 | $31.90 | 300 |
| 12:25 PM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 12:25 PM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 12:25 PM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 12:24 PM | $31.94 | Up $0.04 | $31.94 | $31.94 | 2,000 |
| 12:22 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 700 |
| 12:22 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 12:21 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 1,900 |
| 12:20 PM | $31.90 | Down $ -0.03 | $31.91 | $31.87 | 19,300 |
| 12:19 PM | $31.93 | Down $ -0.04 | $31.95 | $31.93 | 700 |
| 12:18 PM | $31.97 | Up $0.01 | $31.98 | $31.96 | 2,000 |
| 12:17 PM | $31.96 | Down $ -0.03 | $31.99 | $31.96 | 2,400 |
| 12:16 PM | $31.99 | Down $ -0.01 | $31.99 | $31.99 | 300 |
| 12:14 PM | $32.00 | Up $0.01 | $32.00 | $32.00 | 200 |
| 12:14 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 12:12 PM | $31.99 | Up $0.01 | $31.99 | $31.99 | 100 |
| 12:12 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 12:11 PM | $31.98 | Down $ -0.04 | $32.00 | $31.98 | 200 |
| 12:10 PM | $32.02 | Up $0.00 | $32.03 | $32.02 | 700 |
| 12:09 PM | $32.02 | Up $0.04 | $32.02 | $32.02 | 200 |
| 12:08 PM | $31.98 | Down $ -0.08 | $32.05 | $31.98 | 600 |
| 12:07 PM | $32.06 | Down $ -0.01 | $32.06 | $32.06 | 100 |
| 12:06 PM | $32.07 | Up $0.02 | $32.07 | $32.07 | 100 |
| 12:05 PM | $32.05 | Up $0.02 | $32.05 | $32.04 | 1,100 |
| 12:04 PM | $32.03 | Up $0.06 | $32.03 | $32.03 | 100 |
| 11:57 AM | $31.97 | Down $ -0.08 | $32.00 | $31.97 | 1,200 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:57 AM | $31.97 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:56 AM | $32.05 | Up $0.04 | $32.05 | $32.05 | 300 |
| 11:55 AM | $32.01 | Down $ -0.01 | $32.01 | $32.01 | 100 |
| 11:54 AM | $32.02 | Up $0.06 | $32.02 | $32.02 | 100 |
| 11:52 AM | $31.96 | Up $0.01 | $31.96 | $31.96 | 800 |
| 11:52 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 11:51 AM | $31.95 | Down $ -0.01 | $31.98 | $31.95 | 1,800 |
| 11:50 AM | $31.96 | Down $ -0.04 | $32.00 | $31.96 | 3,000 |
| 11:49 AM | $32.00 | Down $ -0.06 | $32.03 | $32.00 | 2,300 |
| 11:48 AM | $32.06 | Up $0.01 | $32.06 | $32.06 | 100 |
| 11:45 AM | $32.05 | Down $ -0.08 | $32.10 | $32.05 | 1,100 |
| 11:45 AM | $32.05 | Up $0.00 | $32.10 | $32.05 | 0 |
| 11:45 AM | $32.05 | Up $0.00 | $32.10 | $32.05 | 0 |
| 11:44 AM | $32.13 | Up $0.04 | $32.13 | $32.10 | 1,600 |
| 11:41 AM | $32.09 | Down $ -0.01 | $32.09 | $32.08 | 600 |
| 11:41 AM | $32.09 | Up $0.00 | $32.09 | $32.08 | 0 |
| 11:41 AM | $32.09 | Up $0.00 | $32.09 | $32.08 | 0 |
| 11:40 AM | $32.10 | Up $0.02 | $32.10 | $32.10 | 1,000 |
| 11:37 AM | $32.08 | Up $0.02 | $32.08 | $32.08 | 100 |
| 11:37 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 11:37 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 11:36 AM | $32.06 | Up $0.03 | $32.06 | $32.06 | 100 |
| 11:35 AM | $32.03 | Up $0.01 | $32.03 | $32.03 | 100 |
| 11:34 AM | $32.02 | Up $0.04 | $32.02 | $31.98 | 300 |
| 11:33 AM | $31.98 | Down $ -0.03 | $32.00 | $31.98 | 6,000 |
| 11:32 AM | $32.01 | Down $ -0.02 | $32.01 | $32.00 | 2,100 |
| 11:31 AM | $32.03 | Up $0.00 | $32.03 | $32.03 | 2,600 |
| 11:30 AM | $32.03 | Down $ -0.02 | $32.06 | $32.02 | 6,200 |
| 11:29 AM | $32.05 | Down $ -0.04 | $32.07 | $32.05 | 1,700 |
| 11:28 AM | $32.09 | Up $0.02 | $32.09 | $32.09 | 100 |
| 11:27 AM | $32.07 | Up $0.03 | $32.07 | $32.07 | 100 |
| 11:26 AM | $32.04 | Up $0.01 | $32.04 | $32.03 | 1,300 |
| 11:25 AM | $32.03 | Down $ -0.02 | $32.05 | $32.03 | 1,500 |
| 11:24 AM | $32.05 | Up $0.01 | $32.05 | $32.05 | 100 |
| 11:23 AM | $32.04 | Down $ -0.01 | $32.04 | $32.03 | 300 |
| 11:22 AM | $32.05 | Up $0.01 | $32.09 | $32.05 | 2,200 |
| 11:21 AM | $32.04 | Down $ -0.06 | $32.05 | $32.04 | 600 |
| 11:20 AM | $32.10 | Down $ -0.06 | $32.10 | $32.10 | 1,800 |
| 11:19 AM | $32.16 | Up $0.04 | $32.16 | $32.16 | 100 |
| 11:18 AM | $32.12 | Down $ -0.04 | $32.13 | $32.12 | 400 |
| 11:17 AM | $32.16 | Up $0.00 | $32.17 | $32.16 | 800 |
| 11:16 AM | $32.16 | Up $0.03 | $32.16 | $32.14 | 2,500 |
| 11:15 AM | $32.13 | Up $0.01 | $32.13 | $32.11 | 1,300 |
| 11:14 AM | $32.12 | Down $ -0.07 | $32.17 | $32.11 | 9,900 |
| 11:13 AM | $32.19 | Down $ -0.01 | $32.20 | $32.19 | 400 |
| 11:12 AM | $32.20 | Up $0.03 | $32.21 | $32.16 | 800 |
| 11:11 AM | $32.17 | Up $0.00 | $32.17 | $32.17 | 100 |
| 11:10 AM | $32.17 | Up $0.02 | $32.17 | $32.16 | 200 |
| 11:09 AM | $32.15 | Up $0.01 | $32.15 | $32.12 | 500 |
| 11:08 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 300 |
| 11:07 AM | $32.13 | Down $ -0.03 | $32.16 | $32.13 | 1,700 |
| 11:06 AM | $32.16 | Up $0.04 | $32.18 | $32.15 | 5,800 |
| 11:05 AM | $32.12 | Down $ -0.04 | $32.13 | $32.10 | 2,100 |
| 11:04 AM | $32.16 | Up $0.11 | $32.16 | $32.13 | 300 |
| 11:03 AM | $32.05 | Up $0.01 | $32.05 | $32.01 | 1,100 |
| 11:02 AM | $32.04 | Up $0.01 | $32.04 | $32.01 | 8,400 |
| 11:01 AM | $32.03 | Down $ -0.02 | $32.06 | $32.03 | 6,200 |
| 11:00 AM | $32.05 | Down $ -0.10 | $32.17 | $32.05 | 11,800 |
| 10:59 AM | $32.15 | Down $ -0.03 | $32.15 | $32.15 | 600 |
| 10:58 AM | $32.18 | Up $0.06 | $32.18 | $32.11 | 3,700 |
| 10:57 AM | $32.12 | Up $0.04 | $32.13 | $32.04 | 5,100 |
| 10:56 AM | $32.08 | Up $0.00 | $32.10 | $32.07 | 1,600 |
| 10:55 AM | $32.08 | Up $0.07 | $32.10 | $31.99 | 19,800 |
| 10:54 AM | $32.01 | Down $ -0.01 | $32.01 | $32.01 | 300 |
| 10:53 AM | $32.02 | Up $0.09 | $32.02 | $32.00 | 1,000 |
| 10:52 AM | $31.93 | Up $0.02 | $31.93 | $31.90 | 3,000 |
| 10:51 AM | $31.91 | Down $ -0.04 | $32.06 | $31.91 | 4,100 |
| 10:50 AM | $31.95 | Down $ -0.10 | $32.01 | $31.94 | 12,500 |
| 10:49 AM | $32.05 | Down $ -0.07 | $32.11 | $32.05 | 2,800 |
| 10:48 AM | $32.12 | Down $ -0.05 | $32.17 | $32.12 | 600 |
| 10:47 AM | $32.17 | Up $0.02 | $32.17 | $32.15 | 300 |
| 10:46 AM | $32.15 | Down $ -0.10 | $32.23 | $32.15 | 4,500 |
| 10:45 AM | $32.25 | Up $0.06 | $32.25 | $32.20 | 600 |
| 10:44 AM | $32.19 | Down $ -0.02 | $32.19 | $32.19 | 100 |
| 10:43 AM | $32.21 | Up $0.06 | $32.25 | $32.21 | 3,600 |
| 10:42 AM | $32.15 | Up $0.02 | $32.20 | $32.15 | 5,500 |
| 10:41 AM | $32.13 | Down $ -0.02 | $32.17 | $32.13 | 3,200 |
| 10:40 AM | $32.15 | Down $ -0.12 | $32.23 | $32.15 | 5,100 |
| 10:39 AM | $32.27 | Up $0.07 | $32.27 | $32.17 | 6,300 |
| 10:38 AM | $32.20 | Down $ -0.14 | $32.33 | $32.20 | 2,400 |
| 10:37 AM | $32.34 | Up $0.04 | $32.40 | $32.30 | 13,300 |
| 10:36 AM | $32.30 | Up $0.15 | $32.35 | $32.18 | 9,700 |
| 10:35 AM | $32.15 | Up $0.04 | $32.17 | $32.10 | 1,900 |
| 10:33 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 600 |
| 10:33 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 10:32 AM | $32.12 | Up $0.04 | $32.12 | $32.06 | 600 |
| 10:31 AM | $32.08 | Up $0.02 | $32.08 | $32.08 | 100 |
| 10:30 AM | $32.06 | Up $0.00 | $32.06 | $32.04 | 400 |
| 10:29 AM | $32.06 | Down $ -0.05 | $32.11 | $32.06 | 800 |
| 10:28 AM | $32.11 | Down $ -0.04 | $32.12 | $32.11 | 400 |
| 10:27 AM | $32.15 | Down $ -0.03 | $32.18 | $32.15 | 1,100 |
| 10:26 AM | $32.18 | Up $0.00 | $32.18 | $32.18 | 2,800 |
| 10:25 AM | $32.18 | Down $ -0.07 | $32.24 | $32.18 | 4,200 |
| 10:24 AM | $32.25 | Down $ -0.03 | $32.25 | $32.25 | 100 |
| 10:23 AM | $32.28 | Down $ -0.04 | $32.32 | $32.28 | 500 |
| 10:22 AM | $32.32 | Up $0.02 | $32.32 | $32.28 | 1,100 |
| 10:21 AM | $32.30 | Down $ -0.03 | $32.32 | $32.30 | 4,400 |
| 10:20 AM | $32.33 | Down $ -0.02 | $32.35 | $32.33 | 1,700 |
| 10:19 AM | $32.35 | Up $0.00 | $32.35 | $32.35 | 100 |
| 10:18 AM | $32.35 | Up $0.04 | $32.35 | $32.35 | 800 |
| 10:16 AM | $32.31 | Up $0.02 | $32.32 | $32.27 | 6,600 |
| 10:16 AM | $32.31 | Up $0.00 | $32.32 | $32.27 | 0 |
| 10:15 AM | $32.29 | Up $0.04 | $32.29 | $32.29 | 700 |
| 10:14 AM | $32.25 | Up $0.02 | $32.25 | $32.20 | 1,900 |
| 10:13 AM | $32.23 | Up $0.04 | $32.24 | $32.23 | 300 |
| 10:12 AM | $32.19 | Down $ -0.01 | $32.19 | $32.17 | 800 |
| 10:11 AM | $32.20 | Up $0.10 | $32.23 | $32.12 | 2,600 |
| 10:10 AM | $32.10 | Up $0.00 | $32.10 | $32.06 | 1,900 |
| 10:09 AM | $32.10 | Up $0.04 | $32.10 | $32.06 | 500 |
| 10:08 AM | $32.06 | Up $0.06 | $32.06 | $32.00 | 3,500 |
| 10:07 AM | $32.00 | Up $0.03 | $32.03 | $31.98 | 1,300 |
| 10:06 AM | $31.97 | Up $0.09 | $31.97 | $31.90 | 41,300 |
| 10:05 AM | $31.88 | Down $ -0.02 | $31.90 | $31.87 | 7,600 |
| 10:04 AM | $31.90 | Down $ -0.01 | $31.93 | $31.89 | 2,600 |
| 10:03 AM | $31.91 | Up $0.01 | $31.92 | $31.91 | 500 |
| 10:02 AM | $31.90 | Up $0.02 | $31.90 | $31.86 | 6,900 |
| 10:01 AM | $31.88 | Down $ -0.06 | $31.94 | $31.88 | 4,000 |
| 10:00 AM | $31.94 | Down $ -0.07 | $32.00 | $31.94 | 7,600 |
| 09:59 AM | $32.01 | Down $ -0.03 | $32.02 | $32.00 | 4,600 |
| 09:58 AM | $32.04 | Up $0.01 | $32.04 | $32.03 | 200 |
| 09:57 AM | $32.03 | Down $ -0.02 | $32.05 | $31.99 | 16,000 |
| 09:56 AM | $32.05 | Up $0.00 | $32.05 | $32.05 | 3,200 |
| 09:55 AM | $32.05 | Down $ -0.02 | $32.06 | $32.05 | 300 |
| 09:54 AM | $32.07 | Up $0.00 | $32.12 | $32.05 | 9,000 |
| 09:53 AM | $32.07 | Down $ -0.01 | $32.10 | $32.07 | 1,200 |
| 09:51 AM | $32.08 | Down $ -0.04 | $32.10 | $32.08 | 1,600 |
| 09:51 AM | $32.08 | Up $0.00 | $32.10 | $32.08 | 0 |
| 09:50 AM | $32.12 | Down $ -0.04 | $32.15 | $32.10 | 6,600 |
| 09:49 AM | $32.16 | Down $ -0.10 | $32.22 | $32.16 | 1,800 |
| 09:48 AM | $32.26 | Down $ -0.06 | $32.30 | $32.26 | 900 |
| 09:47 AM | $32.32 | Up $0.08 | $32.32 | $32.30 | 200 |
| 09:46 AM | $32.24 | Up $0.01 | $32.24 | $32.21 | 200 |
| 09:45 AM | $32.23 | Up $0.07 | $32.23 | $32.14 | 14,900 |
| 09:44 AM | $32.16 | Up $0.06 | $32.16 | $32.16 | 200 |
| 09:43 AM | $32.10 | Down $ -0.10 | $32.15 | $32.10 | 1,100 |
| 09:41 AM | $32.20 | Up $0.10 | $32.20 | $32.14 | 2,900 |
| 09:41 AM | $32.20 | Up $0.00 | $32.20 | $32.14 | 0 |
| 09:40 AM | $32.10 | Up $0.02 | $32.10 | $32.06 | 2,300 |
| 09:39 AM | $32.08 | Down $ -0.07 | $32.09 | $32.05 | 1,500 |
| 09:38 AM | $32.15 | Up $0.03 | $32.15 | $32.14 | 4,800 |
| 09:37 AM | $32.12 | Up $0.12 | $32.12 | $32.10 | 1,900 |
| 09:36 AM | $32.00 | Down $ -0.05 | $32.08 | $32.00 | 3,400 |
| 09:35 AM | $32.05 | Down $ -0.09 | $32.13 | $32.05 | 25,500 |
| 09:34 AM | $32.14 | Up $0.05 | $32.14 | $32.10 | 4,500 |
| 09:33 AM | $32.09 | Up $0.01 | $32.11 | $32.06 | 6,600 |
| 09:32 AM | $32.08 | Up $0.00 | $32.14 | $32.08 | 10,600 |
| 09:31 AM | $32.08 | Up $0.01 | $32.08 | $31.98 | 24,600 |
| 09:30 AM | $32.07 | Down $ -1.33 | $32.12 | $31.90 | 39,800 |
| Previous close | $33.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table