Find a quote
TESLA CDR (CAD HEDGED)
36.18 Down -0.04 (-0.11 %)
Delayed : 2026/02/20 17:40:00
- Previous close $36.22
- Opening $35.90
- Today High $36.41
- Today Low $35.67
- Price Bid $36.14
- Price Ask $36.14
- 52 Weeks High $43.98
- 52 Weeks Low $19.25
- Size Bid 3
- Size Ask 14
- Volume 512,070
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $36.18 | Up $0.00 | $36.20 | $36.18 | 4,200 |
| 03:58 PM | $36.18 | Down $ -0.03 | $36.18 | $36.18 | 300 |
| 03:57 PM | $36.21 | Down $ -0.01 | $36.21 | $36.21 | 100 |
| 03:56 PM | $36.22 | Up $0.05 | $36.22 | $36.20 | 1,700 |
| 03:55 PM | $36.17 | Down $ -0.01 | $36.17 | $36.17 | 400 |
| 03:54 PM | $36.18 | Up $0.02 | $36.18 | $36.15 | 700 |
| 03:52 PM | $36.16 | Up $0.00 | $36.16 | $36.14 | 1,600 |
| 03:52 PM | $36.16 | Up $0.00 | $36.16 | $36.14 | 0 |
| 03:51 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 100 |
| 03:50 PM | $36.16 | Up $0.01 | $36.18 | $36.16 | 4,500 |
| 03:47 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 400 |
| 03:47 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 03:47 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 03:46 PM | $36.15 | Up $0.04 | $36.15 | $36.15 | 1,100 |
| 03:40 PM | $36.11 | Up $0.03 | $36.11 | $36.09 | 2,100 |
| 03:40 PM | $36.11 | Up $0.00 | $36.11 | $36.09 | 0 |
| 03:40 PM | $36.11 | Up $0.00 | $36.11 | $36.09 | 0 |
| 03:40 PM | $36.11 | Up $0.00 | $36.11 | $36.09 | 0 |
| 03:40 PM | $36.11 | Up $0.00 | $36.11 | $36.09 | 0 |
| 03:40 PM | $36.11 | Up $0.00 | $36.11 | $36.09 | 0 |
| 03:39 PM | $36.08 | Up $0.04 | $36.08 | $36.08 | 100 |
| 03:37 PM | $36.04 | Down $ -0.01 | $36.07 | $36.04 | 300 |
| 03:37 PM | $36.04 | Up $0.00 | $36.07 | $36.04 | 0 |
| 03:36 PM | $36.05 | Up $0.01 | $36.05 | $36.05 | 1,000 |
| 03:35 PM | $36.04 | Up $0.02 | $36.04 | $36.04 | 100 |
| 03:34 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 2,400 |
| 03:28 PM | $36.02 | Down $ -0.02 | $36.03 | $36.02 | 1,100 |
| 03:28 PM | $36.02 | Up $0.00 | $36.03 | $36.02 | 0 |
| 03:28 PM | $36.02 | Up $0.00 | $36.03 | $36.02 | 0 |
| 03:28 PM | $36.02 | Up $0.00 | $36.03 | $36.02 | 0 |
| 03:28 PM | $36.02 | Up $0.00 | $36.03 | $36.02 | 0 |
| 03:28 PM | $36.02 | Up $0.00 | $36.03 | $36.02 | 0 |
| 03:27 PM | $36.04 | Up $0.02 | $36.04 | $36.04 | 100 |
| 03:26 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 300 |
| 03:25 PM | $36.02 | Down $ -0.01 | $36.03 | $36.02 | 600 |
| 03:22 PM | $36.03 | Up $0.01 | $36.03 | $36.00 | 1,300 |
| 03:22 PM | $36.03 | Up $0.00 | $36.03 | $36.00 | 0 |
| 03:22 PM | $36.03 | Up $0.00 | $36.03 | $36.00 | 0 |
| 03:21 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 100 |
| 03:20 PM | $36.02 | Down $ -0.03 | $36.02 | $36.02 | 100 |
| 03:19 PM | $36.05 | Down $ -0.01 | $36.05 | $36.05 | 100 |
| 03:18 PM | $36.06 | Down $ -0.07 | $36.06 | $36.06 | 300 |
| 03:14 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 5,100 |
| 03:14 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 0 |
| 03:14 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 0 |
| 03:14 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 0 |
| 03:13 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 100 |
| 03:12 PM | $36.13 | Down $ -0.02 | $36.13 | $36.13 | 100 |
| 03:11 PM | $36.15 | Up $0.03 | $36.15 | $36.15 | 300 |
| 03:10 PM | $36.12 | Down $ -0.01 | $36.12 | $36.12 | 100 |
| 03:08 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 100 |
| 03:08 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 03:07 PM | $36.13 | Up $0.08 | $36.13 | $36.13 | 600 |
| 03:03 PM | $36.05 | Up $0.02 | $36.05 | $36.05 | 100 |
| 03:03 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:03 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:03 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:01 PM | $36.03 | Up $0.01 | $36.03 | $36.03 | 100 |
| 03:01 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 0 |
| 02:57 PM | $36.02 | Down $ -0.03 | $36.02 | $36.02 | 500 |
| 02:57 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 02:57 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 02:57 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 02:56 PM | $36.05 | Down $ -0.06 | $36.05 | $36.05 | 1,100 |
| 02:52 PM | $36.11 | Up $0.04 | $36.11 | $36.11 | 1,000 |
| 02:52 PM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 02:52 PM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 02:52 PM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 02:50 PM | $36.07 | Up $0.01 | $36.07 | $36.07 | 1,000 |
| 02:50 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 02:48 PM | $36.06 | Down $ -0.01 | $36.06 | $36.06 | 2,000 |
| 02:48 PM | $36.06 | Up $0.00 | $36.06 | $36.06 | 0 |
| 02:47 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 100 |
| 02:45 PM | $36.07 | Up $0.02 | $36.07 | $36.07 | 200 |
| 02:45 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 02:43 PM | $36.05 | Down $ -0.05 | $36.06 | $36.05 | 200 |
| 02:43 PM | $36.05 | Up $0.00 | $36.06 | $36.05 | 0 |
| 02:35 PM | $36.10 | Down $ -0.03 | $36.12 | $36.10 | 1,200 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:35 PM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 02:34 PM | $36.13 | Down $ -0.03 | $36.14 | $36.13 | 1,100 |
| 02:26 PM | $36.16 | Down $ -0.08 | $36.16 | $36.16 | 400 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:26 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:23 PM | $36.24 | Down $ -0.01 | $36.24 | $36.24 | 100 |
| 02:23 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 02:23 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 02:22 PM | $36.25 | Up $0.04 | $36.25 | $36.25 | 100 |
| 02:14 PM | $36.21 | Down $ -0.02 | $36.22 | $36.21 | 300 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:14 PM | $36.21 | Up $0.00 | $36.22 | $36.21 | 0 |
| 02:13 PM | $36.23 | Down $ -0.03 | $36.23 | $36.21 | 700 |
| 02:11 PM | $36.26 | Up $0.03 | $36.26 | $36.26 | 200 |
| 02:11 PM | $36.26 | Up $0.00 | $36.26 | $36.26 | 0 |
| 02:10 PM | $36.23 | Down $ -0.10 | $36.23 | $36.23 | 500 |
| 02:04 PM | $36.33 | Down $ -0.02 | $36.33 | $36.33 | 2,000 |
| 02:04 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 02:04 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 02:04 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 02:04 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 02:04 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 02:03 PM | $36.35 | Up $0.00 | $36.35 | $36.35 | 100 |
| 02:02 PM | $36.35 | Up $0.00 | $36.35 | $36.35 | 3,200 |
| 02:01 PM | $36.35 | Up $0.02 | $36.35 | $36.35 | 5,400 |
| 01:59 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 200 |
| 01:59 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 01:57 PM | $36.33 | Up $0.03 | $36.33 | $36.33 | 100 |
| 01:57 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 0 |
| 01:56 PM | $36.30 | Up $0.00 | $36.30 | $36.30 | 1,400 |
| 01:55 PM | $36.30 | Up $0.01 | $36.30 | $36.28 | 1,700 |
| 01:54 PM | $36.29 | Up $0.02 | $36.29 | $36.28 | 1,200 |
| 01:51 PM | $36.27 | Up $0.02 | $36.27 | $36.27 | 500 |
| 01:51 PM | $36.27 | Up $0.00 | $36.27 | $36.27 | 0 |
| 01:51 PM | $36.27 | Up $0.00 | $36.27 | $36.27 | 0 |
| 01:50 PM | $36.25 | Down $ -0.04 | $36.25 | $36.19 | 5,800 |
| 01:49 PM | $36.29 | Down $ -0.03 | $36.29 | $36.29 | 300 |
| 01:48 PM | $36.32 | Up $0.00 | $36.32 | $36.32 | 1,300 |
| 01:47 PM | $36.32 | Up $0.00 | $36.32 | $36.32 | 1,400 |
| 01:45 PM | $36.32 | Up $0.07 | $36.32 | $36.25 | 4,200 |
| 01:45 PM | $36.32 | Up $0.00 | $36.32 | $36.25 | 0 |
| 01:44 PM | $36.25 | Up $0.07 | $36.25 | $36.24 | 7,100 |
| 01:43 PM | $36.18 | Down $ -0.04 | $36.23 | $36.18 | 2,400 |
| 01:42 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 400 |
| 01:40 PM | $36.22 | Up $0.10 | $36.22 | $36.18 | 9,200 |
| 01:40 PM | $36.22 | Up $0.00 | $36.22 | $36.18 | 0 |
| 01:39 PM | $36.12 | Down $ -0.05 | $36.12 | $36.12 | 200 |
| 01:38 PM | $36.17 | Up $0.01 | $36.17 | $36.17 | 200 |
| 01:37 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 300 |
| 01:36 PM | $36.16 | Up $0.07 | $36.16 | $36.11 | 1,200 |
| 01:35 PM | $36.09 | Down $ -0.03 | $36.09 | $36.08 | 1,100 |
| 01:34 PM | $36.12 | Down $ -0.03 | $36.12 | $36.11 | 5,100 |
| 01:33 PM | $36.15 | Up $0.10 | $36.15 | $36.10 | 3,600 |
| 01:32 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 200 |
| 01:31 PM | $36.05 | Up $0.11 | $36.05 | $36.02 | 1,100 |
| 01:30 PM | $35.94 | Down $ -0.04 | $35.96 | $35.94 | 1,200 |
| 01:29 PM | $35.98 | Up $0.02 | $35.98 | $35.98 | 1,300 |
| 01:27 PM | $35.96 | Up $0.01 | $35.97 | $35.94 | 1,400 |
| 01:27 PM | $35.96 | Up $0.00 | $35.97 | $35.94 | 0 |
| 01:24 PM | $35.95 | Down $ -0.04 | $35.98 | $35.95 | 12,400 |
| 01:24 PM | $35.95 | Up $0.00 | $35.98 | $35.95 | 0 |
| 01:24 PM | $35.95 | Up $0.00 | $35.98 | $35.95 | 0 |
| 01:23 PM | $35.99 | Up $0.02 | $36.03 | $35.98 | 5,500 |
| 01:22 PM | $35.97 | Down $ -0.04 | $35.97 | $35.97 | 1,300 |
| 01:19 PM | $36.01 | Down $ -0.03 | $36.01 | $36.00 | 5,600 |
| 01:19 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 0 |
| 01:19 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 0 |
| 01:11 PM | $36.04 | Down $ -0.03 | $36.04 | $36.04 | 1,000 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:11 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:10 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 500 |
| 01:07 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 600 |
| 01:07 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 01:07 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 01:06 PM | $36.07 | Up $0.02 | $36.07 | $36.07 | 100 |
| 01:05 PM | $36.05 | Up $0.03 | $36.05 | $36.05 | 500 |
| 01:04 PM | $36.02 | Down $ -0.04 | $36.02 | $36.02 | 100 |
| 01:02 PM | $36.06 | Up $0.04 | $36.06 | $36.05 | 2,200 |
| 01:02 PM | $36.06 | Up $0.00 | $36.06 | $36.05 | 0 |
| 01:01 PM | $36.02 | Up $0.02 | $36.02 | $35.98 | 3,100 |
| 01:00 PM | $36.00 | Down $ -0.01 | $36.00 | $35.98 | 2,100 |
| 12:59 PM | $36.01 | Up $0.01 | $36.01 | $36.01 | 400 |
| 12:58 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 8,000 |
| 12:57 PM | $36.00 | Up $0.05 | $36.00 | $36.00 | 2,000 |
| 12:55 PM | $35.95 | Down $ -0.04 | $35.95 | $35.91 | 5,300 |
| 12:55 PM | $35.95 | Up $0.00 | $35.95 | $35.91 | 0 |
| 12:54 PM | $35.99 | Up $0.03 | $35.99 | $35.99 | 200 |
| 12:53 PM | $35.96 | Up $0.00 | $35.97 | $35.96 | 3,000 |
| 12:52 PM | $35.96 | Up $0.03 | $35.96 | $35.95 | 700 |
| 12:51 PM | $35.93 | Up $0.03 | $35.93 | $35.93 | 1,000 |
| 12:49 PM | $35.90 | Up $0.08 | $35.90 | $35.88 | 600 |
| 12:49 PM | $35.90 | Up $0.00 | $35.90 | $35.88 | 0 |
| 12:48 PM | $35.82 | Up $0.02 | $35.82 | $35.82 | 1,000 |
| 12:47 PM | $35.80 | Down $ -0.09 | $35.80 | $35.80 | 600 |
| 12:46 PM | $35.89 | Up $0.01 | $35.89 | $35.89 | 200 |
| 12:45 PM | $35.88 | Up $0.08 | $35.88 | $35.88 | 100 |
| 12:43 PM | $35.80 | Down $ -0.05 | $35.86 | $35.80 | 1,300 |
| 12:43 PM | $35.80 | Up $0.00 | $35.86 | $35.80 | 0 |
| 12:41 PM | $35.85 | Up $0.02 | $35.85 | $35.84 | 1,600 |
| 12:41 PM | $35.85 | Up $0.00 | $35.85 | $35.84 | 0 |
| 12:39 PM | $35.83 | Up $0.11 | $35.83 | $35.83 | 1,500 |
| 12:39 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 12:36 PM | $35.72 | Down $ -0.07 | $35.75 | $35.72 | 700 |
| 12:36 PM | $35.72 | Up $0.00 | $35.75 | $35.72 | 0 |
| 12:36 PM | $35.72 | Up $0.00 | $35.75 | $35.72 | 0 |
| 12:35 PM | $35.79 | Down $ -0.01 | $35.79 | $35.79 | 300 |
| 12:33 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 1,300 |
| 12:33 PM | $35.80 | Up $0.00 | $35.80 | $35.77 | 0 |
| 12:31 PM | $35.80 | Up $0.00 | $35.81 | $35.80 | 3,900 |
| 12:31 PM | $35.80 | Up $0.00 | $35.81 | $35.80 | 0 |
| 12:29 PM | $35.80 | Up $0.07 | $35.80 | $35.80 | 1,000 |
| 12:29 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 12:28 PM | $35.73 | Down $ -0.05 | $35.76 | $35.73 | 2,100 |
| 12:27 PM | $35.78 | Up $0.04 | $35.79 | $35.78 | 200 |
| 12:26 PM | $35.74 | Up $0.06 | $35.74 | $35.73 | 1,400 |
| 12:25 PM | $35.68 | Down $ -0.02 | $35.68 | $35.68 | 1,400 |
| 12:24 PM | $35.70 | Down $ -0.05 | $35.75 | $35.70 | 6,300 |
| 12:23 PM | $35.76 | Down $0.00 | $35.77 | $35.75 | 900 |
| 12:22 PM | $35.76 | Down $ -0.04 | $35.78 | $35.76 | 2,100 |
| 12:21 PM | $35.80 | Down $ -0.01 | $35.80 | $35.80 | 1,200 |
| 12:20 PM | $35.81 | Down $ -0.07 | $35.82 | $35.81 | 1,300 |
| 12:19 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 100 |
| 12:18 PM | $35.87 | Down $ -0.01 | $35.89 | $35.87 | 2,000 |
| 12:17 PM | $35.88 | Down $ -0.01 | $35.91 | $35.88 | 1,600 |
| 12:16 PM | $35.89 | Up $0.01 | $35.90 | $35.89 | 1,600 |
| 12:15 PM | $35.88 | Down $ -0.09 | $35.92 | $35.88 | 3,900 |
| 12:13 PM | $35.97 | Up $0.03 | $35.98 | $35.93 | 1,300 |
| 12:13 PM | $35.97 | Up $0.00 | $35.98 | $35.93 | 0 |
| 12:12 PM | $35.94 | Down $ -0.01 | $35.94 | $35.94 | 100 |
| 12:11 PM | $35.95 | Down $ -0.05 | $35.97 | $35.95 | 3,700 |
| 12:10 PM | $36.00 | Down $ -0.04 | $36.02 | $36.00 | 200 |
| 12:07 PM | $36.04 | Down $ -0.01 | $36.05 | $36.04 | 1,600 |
| 12:07 PM | $36.04 | Up $0.00 | $36.05 | $36.04 | 0 |
| 12:07 PM | $36.04 | Up $0.00 | $36.05 | $36.04 | 0 |
| 12:06 PM | $36.05 | Down $ -0.02 | $36.05 | $36.05 | 200 |
| 12:04 PM | $36.07 | Down $ -0.02 | $36.07 | $36.07 | 100 |
| 12:04 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:02 PM | $36.09 | Down $ -0.01 | $36.10 | $36.09 | 500 |
| 12:02 PM | $36.09 | Up $0.00 | $36.10 | $36.09 | 0 |
| 12:01 PM | $36.10 | Up $0.00 | $36.10 | $36.10 | 100 |
| 11:59 AM | $36.10 | Down $ -0.05 | $36.12 | $36.10 | 7,600 |
| 11:59 AM | $36.10 | Up $0.00 | $36.12 | $36.10 | 0 |
| 11:58 AM | $36.15 | Up $0.03 | $36.15 | $36.15 | 200 |
| 11:57 AM | $36.12 | Up $0.02 | $36.12 | $36.12 | 2,300 |
| 11:53 AM | $36.10 | Up $0.03 | $36.10 | $36.10 | 300 |
| 11:53 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 11:53 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 11:53 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 11:51 AM | $36.07 | Down $ -0.01 | $36.07 | $36.06 | 3,500 |
| 11:51 AM | $36.07 | Up $0.00 | $36.07 | $36.06 | 0 |
| 11:50 AM | $36.08 | Down $ -0.02 | $36.09 | $36.08 | 3,500 |
| 11:48 AM | $36.10 | Down $ -0.01 | $36.14 | $36.10 | 1,100 |
| 11:48 AM | $36.10 | Up $0.00 | $36.14 | $36.10 | 0 |
| 11:47 AM | $36.11 | Down $ -0.04 | $36.11 | $36.11 | 5,300 |
| 11:46 AM | $36.15 | Up $0.05 | $36.15 | $36.15 | 600 |
| 11:44 AM | $36.10 | Down $ -0.01 | $36.10 | $36.10 | 3,000 |
| 11:44 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 11:43 AM | $36.11 | Up $0.02 | $36.11 | $36.11 | 1,300 |
| 11:42 AM | $36.09 | Down $ -0.01 | $36.09 | $36.09 | 5,800 |
| 11:40 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 4,300 |
| 11:40 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 11:39 AM | $36.10 | Up $0.03 | $36.10 | $36.09 | 1,100 |
| 11:38 AM | $36.07 | Up $0.07 | $36.07 | $36.01 | 4,200 |
| 11:36 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 500 |
| 11:36 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 11:35 AM | $36.00 | Down $ -0.02 | $36.00 | $36.00 | 100 |
| 11:33 AM | $36.02 | Up $0.01 | $36.02 | $36.02 | 1,000 |
| 11:33 AM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 11:32 AM | $36.01 | Up $0.05 | $36.01 | $36.01 | 3,000 |
| 11:30 AM | $35.96 | Down $ -0.03 | $35.96 | $35.96 | 1,000 |
| 11:30 AM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 11:29 AM | $35.99 | Down $ -0.03 | $36.00 | $35.99 | 3,000 |
| 11:28 AM | $36.02 | Up $0.03 | $36.02 | $36.02 | 200 |
| 11:27 AM | $35.99 | Down $ -0.01 | $36.02 | $35.99 | 2,400 |
| 11:26 AM | $36.00 | Down $ -0.05 | $36.00 | $36.00 | 1,300 |
| 11:25 AM | $36.05 | Down $ -0.02 | $36.05 | $36.05 | 300 |
| 11:24 AM | $36.07 | Down $ -0.03 | $36.11 | $36.07 | 1,800 |
| 11:23 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 100 |
| 11:22 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 100 |
| 11:21 AM | $36.10 | Up $0.00 | $36.11 | $36.10 | 500 |
| 11:20 AM | $36.10 | Down $ -0.05 | $36.10 | $36.10 | 300 |
| 11:16 AM | $36.15 | Down $ -0.05 | $36.15 | $36.15 | 200 |
| 11:16 AM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 11:16 AM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 11:16 AM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 11:15 AM | $36.20 | Down $ -0.05 | $36.20 | $36.20 | 2,000 |
| 11:14 AM | $36.25 | Down $ -0.05 | $36.25 | $36.25 | 300 |
| 11:13 AM | $36.30 | Up $0.04 | $36.31 | $36.30 | 500 |
| 11:11 AM | $36.26 | Down $ -0.02 | $36.26 | $36.26 | 100 |
| 11:11 AM | $36.26 | Up $0.00 | $36.26 | $36.26 | 0 |
| 11:10 AM | $36.28 | Down $ -0.04 | $36.30 | $36.28 | 1,800 |
| 11:09 AM | $36.32 | Down $ -0.05 | $36.32 | $36.32 | 200 |
| 11:06 AM | $36.37 | Up $0.00 | $36.38 | $36.35 | 900 |
| 11:06 AM | $36.37 | Up $0.00 | $36.38 | $36.35 | 0 |
| 11:06 AM | $36.37 | Up $0.00 | $36.38 | $36.35 | 0 |
| 11:05 AM | $36.37 | Down $ -0.04 | $36.37 | $36.37 | 500 |
| 11:04 AM | $36.41 | Up $0.05 | $36.41 | $36.41 | 100 |
| 11:03 AM | $36.36 | Down $ -0.04 | $36.36 | $36.36 | 300 |
| 11:02 AM | $36.40 | Up $0.04 | $36.40 | $36.40 | 500 |
| 11:01 AM | $36.36 | Up $0.07 | $36.36 | $36.35 | 400 |
| 10:58 AM | $36.29 | Up $0.01 | $36.29 | $36.28 | 1,600 |
| 10:58 AM | $36.29 | Up $0.00 | $36.29 | $36.28 | 0 |
| 10:58 AM | $36.29 | Up $0.00 | $36.29 | $36.28 | 0 |
| 10:57 AM | $36.28 | Down $ -0.02 | $36.28 | $36.28 | 100 |
| 10:56 AM | $36.30 | Up $0.00 | $36.30 | $36.30 | 200 |
| 10:55 AM | $36.30 | Up $0.05 | $36.30 | $36.30 | 700 |
| 10:54 AM | $36.25 | Up $0.01 | $36.25 | $36.25 | 1,000 |
| 10:53 AM | $36.24 | Down $ -0.01 | $36.24 | $36.24 | 200 |
| 10:52 AM | $36.25 | Up $0.00 | $36.26 | $36.25 | 200 |
| 10:50 AM | $36.25 | Down $ -0.03 | $36.30 | $36.25 | 6,800 |
| 10:50 AM | $36.25 | Up $0.00 | $36.30 | $36.25 | 0 |
| 10:49 AM | $36.28 | Up $0.06 | $36.28 | $36.25 | 5,900 |
| 10:48 AM | $36.22 | Up $0.02 | $36.22 | $36.21 | 1,100 |
| 10:47 AM | $36.20 | Up $0.06 | $36.20 | $36.20 | 200 |
| 10:46 AM | $36.14 | Down $ -0.02 | $36.17 | $36.14 | 2,800 |
| 10:45 AM | $36.16 | Up $0.01 | $36.17 | $36.16 | 1,600 |
| 10:44 AM | $36.15 | Up $0.07 | $36.15 | $36.15 | 100 |
| 10:42 AM | $36.08 | Down $ -0.06 | $36.08 | $36.08 | 400 |
| 10:42 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 10:41 AM | $36.14 | Up $0.11 | $36.14 | $36.10 | 200 |
| 10:40 AM | $36.03 | Down $ -0.15 | $36.18 | $36.03 | 10,500 |
| 10:39 AM | $36.18 | Up $0.04 | $36.18 | $36.14 | 3,400 |
| 10:37 AM | $36.14 | Up $0.06 | $36.14 | $36.14 | 100 |
| 10:37 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:36 AM | $36.08 | Up $0.12 | $36.08 | $36.05 | 300 |
| 10:32 AM | $35.96 | Down $ -0.09 | $35.96 | $35.96 | 400 |
| 10:32 AM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 10:32 AM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 10:32 AM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 10:31 AM | $36.05 | Up $0.07 | $36.05 | $36.05 | 5,500 |
| 10:29 AM | $35.98 | Down $ -0.03 | $36.01 | $35.98 | 13,100 |
| 10:29 AM | $35.98 | Up $0.00 | $36.01 | $35.98 | 0 |
| 10:28 AM | $36.01 | Up $0.01 | $36.01 | $36.01 | 100 |
| 10:25 AM | $36.00 | Down $ -0.05 | $36.00 | $36.00 | 300 |
| 10:25 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 10:25 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 10:23 AM | $36.05 | Down $ -0.05 | $36.11 | $36.05 | 500 |
| 10:23 AM | $36.05 | Up $0.00 | $36.11 | $36.05 | 0 |
| 10:21 AM | $36.10 | Up $0.10 | $36.10 | $35.95 | 11,300 |
| 10:21 AM | $36.10 | Up $0.00 | $36.10 | $35.95 | 0 |
| 10:20 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 300 |
| 10:18 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 1,500 |
| 10:18 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 10:17 AM | $36.00 | Up $0.22 | $36.00 | $36.00 | 400 |
| 10:16 AM | $35.78 | Down $ -0.12 | $35.87 | $35.78 | 4,800 |
| 10:15 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 100 |
| 10:14 AM | $35.90 | Down $ -0.08 | $35.91 | $35.90 | 300 |
| 10:13 AM | $35.98 | Down $ -0.11 | $36.02 | $35.98 | 300 |
| 10:12 AM | $36.09 | Down $ -0.01 | $36.09 | $36.09 | 100 |
| 10:11 AM | $36.10 | Up $0.03 | $36.10 | $36.10 | 500 |
| 10:10 AM | $36.07 | Up $0.27 | $36.08 | $36.01 | 1,500 |
| 10:07 AM | $35.80 | Up $0.03 | $35.80 | $35.80 | 1,100 |
| 10:07 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 10:07 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 10:06 AM | $35.77 | Down $ -0.19 | $35.94 | $35.77 | 6,700 |
| 10:05 AM | $35.96 | Down $ -0.14 | $36.00 | $35.96 | 1,800 |
| 10:04 AM | $36.10 | Down $ -0.03 | $36.10 | $36.06 | 900 |
| 10:03 AM | $36.13 | Down $ -0.04 | $36.19 | $36.13 | 900 |
| 10:02 AM | $36.17 | Down $ -0.05 | $36.27 | $36.14 | 6,500 |
| 10:01 AM | $36.22 | Up $0.32 | $36.22 | $35.95 | 22,300 |
| 10:00 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 8,400 |
| 09:59 AM | $35.90 | Up $0.06 | $35.90 | $35.87 | 13,500 |
| 09:58 AM | $35.84 | Up $0.01 | $35.84 | $35.84 | 100 |
| 09:57 AM | $35.83 | Down $ -0.03 | $35.84 | $35.83 | 700 |
| 09:56 AM | $35.86 | Up $0.00 | $35.86 | $35.86 | 700 |
| 09:55 AM | $35.86 | Up $0.00 | $35.86 | $35.86 | 8,400 |
| 09:54 AM | $35.86 | Down $ -0.04 | $35.86 | $35.86 | 600 |
| 09:53 AM | $35.90 | Down $ -0.02 | $35.90 | $35.90 | 200 |
| 09:52 AM | $35.92 | Up $0.05 | $35.92 | $35.92 | 300 |
| 09:51 AM | $35.87 | Down $ -0.01 | $35.88 | $35.86 | 3,300 |
| 09:50 AM | $35.88 | Down $ -0.09 | $35.95 | $35.88 | 4,600 |
| 09:49 AM | $35.97 | Down $ -0.03 | $35.97 | $35.97 | 200 |
| 09:48 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 100 |
| 09:47 AM | $36.00 | Down $ -0.02 | $36.00 | $36.00 | 3,000 |
| 09:46 AM | $36.02 | Up $0.05 | $36.02 | $36.02 | 3,600 |
| 09:43 AM | $35.97 | Down $ -0.01 | $36.00 | $35.97 | 5,500 |
| 09:43 AM | $35.97 | Up $0.00 | $36.00 | $35.97 | 0 |
| 09:43 AM | $35.97 | Up $0.00 | $36.00 | $35.97 | 0 |
| 09:42 AM | $35.98 | Up $0.02 | $35.98 | $35.98 | 8,600 |
| 09:41 AM | $35.96 | Down $ -0.02 | $35.96 | $35.96 | 500 |
| 09:40 AM | $35.98 | Down $ -0.04 | $36.00 | $35.98 | 3,300 |
| 09:39 AM | $36.02 | Up $0.02 | $36.02 | $35.99 | 10,400 |
| 09:37 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 100 |
| 09:37 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 09:36 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 1,300 |
| 09:35 AM | $36.00 | Up $0.12 | $36.00 | $36.00 | 100 |
| 09:34 AM | $35.88 | Up $0.07 | $35.88 | $35.87 | 200 |
| 09:33 AM | $35.81 | Up $0.05 | $35.82 | $35.81 | 6,000 |
| 09:32 AM | $35.76 | Down $ -0.05 | $35.81 | $35.76 | 8,800 |
| 09:31 AM | $35.81 | Up $0.04 | $35.85 | $35.76 | 2,000 |
| 09:30 AM | $35.77 | Down $ -0.45 | $35.90 | $35.67 | 8,500 |
| Previous close | $36.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $36.18 | $36.10 | $36.35 | $35.68 | 210,800 |
| 19/02/2026 | $36.22 | $36.28 | $36.48 | $35.92 | 73,100 |
| 18/02/2026 | $36.17 | $36.42 | $36.62 | $36.05 | 92,900 |
| 17/02/2026 | $36.13 | $35.79 | $36.28 | $35.46 | 137,600 |
| 13/02/2026 | $36.72 | $36.84 | $37.24 | $36.61 | 155,300 |
| 12/02/2026 | $36.62 | $36.77 | $36.88 | $36.40 | 148,200 |
| 11/02/2026 | $37.57 | $37.18 | $37.69 | $37.07 | 124,700 |
| 10/02/2026 | $37.35 | $37.18 | $37.55 | $37.15 | 196,800 |
| 09/02/2026 | $36.69 | $36.97 | $37.04 | $36.69 | 164,400 |
| 06/02/2026 | $36.18 | $36.13 | $36.47 | $36.11 | 256,700 |
| 05/02/2026 | $34.99 | $35.00 | $35.37 | $34.60 | 214,200 |
| 04/02/2026 | $35.79 | $35.75 | $36.03 | $35.16 | 315,800 |
| 03/02/2026 | $37.16 | $37.50 | $37.50 | $36.43 | 326,800 |
| 02/02/2026 | $37.27 | $36.99 | $37.58 | $36.96 | 275,300 |
| 30/01/2026 | $37.96 | $38.26 | $38.67 | $37.78 | 324,800 |
| 29/01/2026 | $36.80 | $37.20 | $37.43 | $36.58 | 391,500 |
| 28/01/2026 | $37.90 | $38.20 | $38.37 | $37.90 | 260,800 |
| 27/01/2026 | $38.05 | $38.27 | $38.30 | $37.90 | 155,400 |
| 26/01/2026 | $38.33 | $38.70 | $38.73 | $38.23 | 130,400 |
| 23/01/2026 | $39.53 | $39.50 | $39.54 | $39.22 | 99,900 |
| 22/01/2026 | $39.58 | $38.57 | $39.58 | $38.55 | 520,600 |
| 21/01/2026 | $38.01 | $37.31 | $38.60 | $37.03 | 313,000 |
| 20/01/2026 | $37.05 | $37.50 | $37.65 | $36.80 | 398,600 |
| 19/01/2026 | $37.97 | $38.23 | $38.25 | $37.97 | 64,800 |
| 16/01/2026 | $38.56 | $38.66 | $38.82 | $38.55 | 125,200 |
| 15/01/2026 | $38.71 | $38.95 | $39.09 | $38.58 | 169,100 |
| 14/01/2026 | $38.72 | $38.28 | $38.76 | $38.27 | 244,400 |
| 13/01/2026 | $39.42 | $39.72 | $39.72 | $39.13 | 208,700 |
| 12/01/2026 | $39.56 | $39.72 | $40.00 | $39.50 | 275,000 |
| 09/01/2026 | $39.21 | $39.07 | $39.56 | $39.07 | 184,200 |
Graphs are not available, please refer to the detailed table