Find a quote
TESLA CDR (CAD HEDGED)
38.13 Up 0.07 (0.18 %)
Delayed : 2026/01/08 14:16:16
- Previous close $38.06
- Opening $37.83
- Today High $38.50
- Today Low $37.45
- Price Bid $38.13
- Price Ask $38.13
- 52 Weeks High $43.98
- 52 Weeks Low $19.25
- Size Bid 9
- Size Ask 61
- Volume 328,611
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:16 PM | $38.13 | Down $ -0.02 | $38.13 | $38.13 | 100 |
| 02:14 PM | $38.15 | Down $ -0.02 | $38.15 | $38.15 | 200 |
| 02:14 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 02:12 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 100 |
| 02:12 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
| 01:59 PM | $38.17 | Up $0.01 | $38.17 | $38.14 | 1,200 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:59 PM | $38.17 | Up $0.00 | $38.17 | $38.14 | 0 |
| 01:57 PM | $38.16 | Up $0.01 | $38.16 | $38.15 | 2,500 |
| 01:57 PM | $38.16 | Up $0.00 | $38.16 | $38.15 | 0 |
| 01:56 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 100 |
| 01:55 PM | $38.15 | Down $ -0.04 | $38.15 | $38.15 | 100 |
| 01:54 PM | $38.19 | Up $0.00 | $38.19 | $38.19 | 100 |
| 01:53 PM | $38.19 | Down $ -0.03 | $38.20 | $38.19 | 2,200 |
| 01:52 PM | $38.22 | Down $ -0.01 | $38.22 | $38.22 | 100 |
| 01:51 PM | $38.23 | Down $ -0.07 | $38.24 | $38.23 | 1,700 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 200 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:45 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:42 PM | $38.30 | Up $0.02 | $38.30 | $38.30 | 100 |
| 01:42 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:42 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:40 PM | $38.28 | Down $ -0.04 | $38.28 | $38.28 | 100 |
| 01:40 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 01:35 PM | $38.32 | Up $0.04 | $38.32 | $38.32 | 200 |
| 01:35 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 0 |
| 01:35 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 0 |
| 01:35 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 0 |
| 01:35 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 0 |
| 01:34 PM | $38.28 | Up $0.03 | $38.28 | $38.28 | 900 |
| 01:31 PM | $38.25 | Down $ -0.02 | $38.28 | $38.25 | 2,100 |
| 01:31 PM | $38.25 | Up $0.00 | $38.28 | $38.25 | 0 |
| 01:31 PM | $38.25 | Up $0.00 | $38.28 | $38.25 | 0 |
| 01:30 PM | $38.27 | Up $0.04 | $38.27 | $38.26 | 1,900 |
| 01:26 PM | $38.23 | Down $ -0.07 | $38.26 | $38.23 | 1,200 |
| 01:26 PM | $38.23 | Up $0.00 | $38.26 | $38.23 | 0 |
| 01:26 PM | $38.23 | Up $0.00 | $38.26 | $38.23 | 0 |
| 01:26 PM | $38.23 | Up $0.00 | $38.26 | $38.23 | 0 |
| 01:23 PM | $38.30 | Up $0.01 | $38.30 | $38.30 | 300 |
| 01:23 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:23 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 01:22 PM | $38.29 | Down $ -0.07 | $38.30 | $38.29 | 800 |
| 01:19 PM | $38.36 | Up $0.09 | $38.36 | $38.35 | 700 |
| 01:19 PM | $38.36 | Up $0.00 | $38.36 | $38.35 | 0 |
| 01:19 PM | $38.36 | Up $0.00 | $38.36 | $38.35 | 0 |
| 01:16 PM | $38.27 | Down $ -0.05 | $38.28 | $38.27 | 2,500 |
| 01:16 PM | $38.27 | Up $0.00 | $38.28 | $38.27 | 0 |
| 01:16 PM | $38.27 | Up $0.00 | $38.28 | $38.27 | 0 |
| 01:14 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 100 |
| 01:14 PM | $38.32 | Up $0.00 | $38.32 | $38.32 | 0 |
| 01:13 PM | $38.32 | Down $ -0.03 | $38.34 | $38.32 | 2,800 |
| 01:11 PM | $38.35 | Down $ -0.05 | $38.35 | $38.35 | 100 |
| 01:11 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 0 |
| 01:07 PM | $38.40 | Up $0.02 | $38.40 | $38.40 | 100 |
| 01:07 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 01:07 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 01:07 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 01:06 PM | $38.38 | Down $ -0.02 | $38.38 | $38.38 | 100 |
| 01:05 PM | $38.40 | Up $0.00 | $38.40 | $38.39 | 800 |
| 01:04 PM | $38.40 | Down $ -0.06 | $38.40 | $38.40 | 100 |
| 01:01 PM | $38.46 | Up $0.01 | $38.46 | $38.46 | 100 |
| 01:01 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 01:01 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 01:00 PM | $38.45 | Up $0.01 | $38.45 | $38.42 | 200 |
| 12:59 PM | $38.44 | Up $0.00 | $38.44 | $38.43 | 3,100 |
| 12:57 PM | $38.44 | Up $0.00 | $38.44 | $38.44 | 100 |
| 12:57 PM | $38.44 | Up $0.00 | $38.44 | $38.44 | 0 |
| 12:56 PM | $38.44 | Down $ -0.05 | $38.44 | $38.44 | 100 |
| 12:50 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 5,000 |
| 12:50 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:50 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:50 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:50 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:50 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:49 PM | $38.50 | Up $0.02 | $38.50 | $38.48 | 12,800 |
| 12:48 PM | $38.48 | Up $0.03 | $38.48 | $38.48 | 200 |
| 12:45 PM | $38.45 | Up $0.04 | $38.46 | $38.45 | 700 |
| 12:45 PM | $38.45 | Up $0.00 | $38.46 | $38.45 | 0 |
| 12:45 PM | $38.45 | Up $0.00 | $38.46 | $38.45 | 0 |
| 12:44 PM | $38.41 | Down $ -0.01 | $38.41 | $38.41 | 300 |
| 12:43 PM | $38.42 | Up $0.01 | $38.42 | $38.42 | 1,000 |
| 12:42 PM | $38.41 | Down $ -0.01 | $38.42 | $38.41 | 900 |
| 12:38 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 100 |
| 12:38 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 0 |
| 12:38 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 0 |
| 12:38 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 0 |
| 12:37 PM | $38.42 | Down $ -0.01 | $38.42 | $38.42 | 300 |
| 12:33 PM | $38.43 | Up $0.00 | $38.43 | $38.43 | 100 |
| 12:33 PM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 12:33 PM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 12:33 PM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 12:32 PM | $38.43 | Up $0.02 | $38.43 | $38.43 | 500 |
| 12:31 PM | $38.41 | Up $0.03 | $38.41 | $38.40 | 2,100 |
| 12:30 PM | $38.38 | Up $0.03 | $38.38 | $38.38 | 1,000 |
| 12:29 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 200 |
| 12:28 PM | $38.35 | Up $0.04 | $38.35 | $38.35 | 100 |
| 12:27 PM | $38.31 | Up $0.01 | $38.31 | $38.30 | 200 |
| 12:26 PM | $38.30 | Down $ -0.01 | $38.30 | $38.28 | 800 |
| 12:25 PM | $38.31 | Down $ -0.04 | $38.31 | $38.31 | 500 |
| 12:24 PM | $38.35 | Up $0.02 | $38.35 | $38.35 | 100 |
| 12:22 PM | $38.33 | Up $0.02 | $38.33 | $38.33 | 400 |
| 12:22 PM | $38.33 | Up $0.00 | $38.33 | $38.33 | 0 |
| 12:21 PM | $38.31 | Up $0.03 | $38.31 | $38.31 | 500 |
| 12:17 PM | $38.28 | Down $ -0.02 | $38.28 | $38.28 | 500 |
| 12:17 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 12:17 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 12:17 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 12:12 PM | $38.30 | Up $0.00 | $38.30 | $38.28 | 300 |
| 12:12 PM | $38.30 | Up $0.00 | $38.30 | $38.28 | 0 |
| 12:12 PM | $38.30 | Up $0.00 | $38.30 | $38.28 | 0 |
| 12:12 PM | $38.30 | Up $0.00 | $38.30 | $38.28 | 0 |
| 12:12 PM | $38.30 | Up $0.00 | $38.30 | $38.28 | 0 |
| 12:08 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 3,500 |
| 12:08 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:08 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:08 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:07 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 100 |
| 12:06 PM | $38.30 | Down $ -0.05 | $38.32 | $38.30 | 1,600 |
| 12:05 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 100 |
| 12:04 PM | $38.35 | Down $ -0.03 | $38.35 | $38.35 | 100 |
| 12:02 PM | $38.38 | Up $0.00 | $38.38 | $38.37 | 600 |
| 12:02 PM | $38.38 | Up $0.00 | $38.38 | $38.37 | 0 |
| 12:01 PM | $38.38 | Up $0.04 | $38.38 | $38.38 | 300 |
| 11:58 AM | $38.34 | Up $0.01 | $38.34 | $38.34 | 800 |
| 11:58 AM | $38.34 | Up $0.00 | $38.34 | $38.34 | 0 |
| 11:58 AM | $38.34 | Up $0.00 | $38.34 | $38.34 | 0 |
| 11:56 AM | $38.33 | Up $0.01 | $38.33 | $38.33 | 9,000 |
| 11:56 AM | $38.33 | Up $0.00 | $38.33 | $38.33 | 0 |
| 11:55 AM | $38.32 | Down $ -0.01 | $38.32 | $38.32 | 100 |
| 11:54 AM | $38.33 | Down $ -0.02 | $38.33 | $38.33 | 500 |
| 11:52 AM | $38.35 | Down $ -0.03 | $38.35 | $38.35 | 200 |
| 11:52 AM | $38.35 | Up $0.00 | $38.35 | $38.35 | 0 |
| 11:50 AM | $38.38 | Down $ -0.05 | $38.40 | $38.38 | 200 |
| 11:50 AM | $38.38 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:48 AM | $38.43 | Up $0.03 | $38.43 | $38.43 | 100 |
| 11:48 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 11:46 AM | $38.40 | Up $0.01 | $38.40 | $38.40 | 600 |
| 11:46 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 11:44 AM | $38.39 | Up $0.07 | $38.39 | $38.33 | 2,700 |
| 11:44 AM | $38.39 | Up $0.00 | $38.39 | $38.33 | 0 |
| 11:43 AM | $38.32 | Up $0.04 | $38.33 | $38.32 | 200 |
| 11:38 AM | $38.28 | Up $0.05 | $38.28 | $38.28 | 100 |
| 11:38 AM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 11:38 AM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 11:38 AM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 11:38 AM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 11:37 AM | $38.23 | Down $ -0.04 | $38.23 | $38.23 | 100 |
| 11:35 AM | $38.27 | Down $ -0.02 | $38.29 | $38.27 | 1,600 |
| 11:35 AM | $38.27 | Up $0.00 | $38.29 | $38.27 | 0 |
| 11:33 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 3,200 |
| 11:33 AM | $38.29 | Up $0.00 | $38.29 | $38.29 | 0 |
| 11:32 AM | $38.29 | Down $ -0.01 | $38.29 | $38.29 | 200 |
| 11:31 AM | $38.30 | Up $0.02 | $38.30 | $38.30 | 2,000 |
| 11:30 AM | $38.28 | Up $0.01 | $38.28 | $38.28 | 100 |
| 11:29 AM | $38.27 | Down $ -0.02 | $38.27 | $38.27 | 200 |
| 11:28 AM | $38.29 | Down $ -0.01 | $38.29 | $38.27 | 600 |
| 11:26 AM | $38.30 | Up $0.12 | $38.30 | $38.30 | 11,900 |
| 11:26 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 11:25 AM | $38.18 | Down $ -0.02 | $38.21 | $38.18 | 600 |
| 11:24 AM | $38.20 | Down $ -0.10 | $38.20 | $38.19 | 400 |
| 11:21 AM | $38.30 | Up $0.08 | $38.30 | $38.29 | 600 |
| 11:21 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| 11:21 AM | $38.30 | Up $0.00 | $38.30 | $38.29 | 0 |
| 11:19 AM | $38.22 | Down $ -0.01 | $38.23 | $38.21 | 800 |
| 11:19 AM | $38.22 | Up $0.00 | $38.23 | $38.21 | 0 |
| 11:16 AM | $38.23 | Down $ -0.04 | $38.23 | $38.23 | 900 |
| 11:16 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 11:16 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 11:15 AM | $38.27 | Up $0.04 | $38.29 | $38.27 | 500 |
| 11:14 AM | $38.23 | Down $ -0.04 | $38.28 | $38.23 | 600 |
| 11:13 AM | $38.27 | Up $0.04 | $38.29 | $38.27 | 2,600 |
| 11:10 AM | $38.23 | Down $ -0.01 | $38.23 | $38.23 | 400 |
| 11:10 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 11:10 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 11:09 AM | $38.24 | Up $0.02 | $38.24 | $38.24 | 100 |
| 11:07 AM | $38.22 | Down $ -0.05 | $38.22 | $38.22 | 1,500 |
| 11:07 AM | $38.22 | Up $0.00 | $38.22 | $38.22 | 0 |
| 11:04 AM | $38.27 | Down $ -0.08 | $38.27 | $38.27 | 100 |
| 11:04 AM | $38.27 | Up $0.00 | $38.27 | $38.27 | 0 |
| 11:04 AM | $38.27 | Up $0.00 | $38.27 | $38.27 | 0 |
| 10:59 AM | $38.35 | Up $0.03 | $38.36 | $38.35 | 1,400 |
| 10:59 AM | $38.35 | Up $0.00 | $38.36 | $38.35 | 0 |
| 10:59 AM | $38.35 | Up $0.00 | $38.36 | $38.35 | 0 |
| 10:59 AM | $38.35 | Up $0.00 | $38.36 | $38.35 | 0 |
| 10:59 AM | $38.35 | Up $0.00 | $38.36 | $38.35 | 0 |
| 10:58 AM | $38.32 | Up $0.07 | $38.32 | $38.28 | 4,800 |
| 10:57 AM | $38.25 | Up $0.06 | $38.25 | $38.25 | 1,500 |
| 10:56 AM | $38.19 | Up $0.03 | $38.19 | $38.19 | 1,000 |
| 10:52 AM | $38.16 | Down $ -0.02 | $38.16 | $38.16 | 200 |
| 10:52 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:52 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:52 AM | $38.16 | Up $0.00 | $38.16 | $38.16 | 0 |
| 10:51 AM | $38.18 | Down $ -0.02 | $38.19 | $38.18 | 900 |
| 10:49 AM | $38.20 | Up $0.03 | $38.20 | $38.20 | 400 |
| 10:49 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 10:48 AM | $38.17 | Down $ -0.06 | $38.17 | $38.17 | 100 |
| 10:47 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 100 |
| 10:45 AM | $38.23 | Down $ -0.03 | $38.23 | $38.23 | 500 |
| 10:45 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 10:44 AM | $38.26 | Down $ -0.03 | $38.29 | $38.26 | 300 |
| 10:43 AM | $38.29 | Up $0.01 | $38.29 | $38.27 | 500 |
| 10:41 AM | $38.28 | Up $0.10 | $38.28 | $38.28 | 100 |
| 10:41 AM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 10:40 AM | $38.18 | Up $0.05 | $38.18 | $38.18 | 100 |
| 10:39 AM | $38.13 | Up $0.01 | $38.13 | $38.13 | 100 |
| 10:38 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 100 |
| 10:37 AM | $38.12 | Down $ -0.13 | $38.14 | $38.11 | 400 |
| 10:35 AM | $38.25 | Up $0.00 | $38.25 | $38.23 | 500 |
| 10:35 AM | $38.25 | Up $0.00 | $38.25 | $38.23 | 0 |
| 10:34 AM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 700 |
| 10:33 AM | $38.26 | Down $ -0.03 | $38.28 | $38.26 | 200 |
| 10:32 AM | $38.29 | Up $0.03 | $38.30 | $38.29 | 700 |
| 10:31 AM | $38.26 | Down $ -0.05 | $38.28 | $38.26 | 200 |
| 10:30 AM | $38.31 | Up $0.03 | $38.31 | $38.31 | 200 |
| 10:29 AM | $38.28 | Down $ -0.04 | $38.28 | $38.28 | 100 |
| 10:28 AM | $38.32 | Up $0.04 | $38.32 | $38.32 | 100 |
| 10:27 AM | $38.28 | Up $0.00 | $38.28 | $38.25 | 200 |
| 10:26 AM | $38.28 | Down $ -0.02 | $38.30 | $38.28 | 4,100 |
| 10:25 AM | $38.30 | Up $0.03 | $38.30 | $38.28 | 1,600 |
| 10:24 AM | $38.27 | Up $0.07 | $38.27 | $38.20 | 7,200 |
| 10:23 AM | $38.20 | Up $0.05 | $38.20 | $38.16 | 1,100 |
| 10:22 AM | $38.15 | Down $ -0.01 | $38.17 | $38.15 | 1,000 |
| 10:21 AM | $38.16 | Down $ -0.01 | $38.16 | $38.15 | 800 |
| 10:19 AM | $38.17 | Down $ -0.02 | $38.17 | $38.17 | 1,000 |
| 10:19 AM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
| 10:18 AM | $38.19 | Up $0.06 | $38.19 | $38.16 | 600 |
| 10:17 AM | $38.13 | Down $ -0.06 | $38.13 | $38.13 | 1,500 |
| 10:16 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 3,000 |
| 10:14 AM | $38.19 | Up $0.03 | $38.19 | $38.19 | 100 |
| 10:14 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 10:13 AM | $38.16 | Down $ -0.07 | $38.19 | $38.16 | 2,600 |
| 10:12 AM | $38.23 | Up $0.06 | $38.25 | $38.22 | 2,100 |
| 10:11 AM | $38.17 | Up $0.02 | $38.17 | $38.15 | 2,300 |
| 10:10 AM | $38.15 | Down $ -0.02 | $38.18 | $38.15 | 500 |
| 10:09 AM | $38.17 | Up $0.05 | $38.17 | $38.15 | 2,100 |
| 10:08 AM | $38.12 | Up $0.04 | $38.12 | $38.09 | 4,000 |
| 10:07 AM | $38.08 | Up $0.09 | $38.08 | $38.00 | 1,100 |
| 10:06 AM | $37.99 | Up $0.04 | $37.99 | $37.99 | 200 |
| 10:05 AM | $37.95 | Up $0.06 | $37.95 | $37.90 | 2,500 |
| 10:04 AM | $37.89 | Up $0.03 | $37.90 | $37.84 | 2,900 |
| 10:03 AM | $37.86 | Down $ -0.09 | $37.86 | $37.86 | 100 |
| 10:02 AM | $37.95 | Up $0.03 | $37.95 | $37.89 | 800 |
| 10:01 AM | $37.92 | Up $0.03 | $37.92 | $37.92 | 100 |
| 10:00 AM | $37.89 | Up $0.01 | $37.90 | $37.88 | 1,700 |
| 09:59 AM | $37.88 | Up $0.01 | $37.88 | $37.85 | 1,100 |
| 09:58 AM | $37.87 | Up $0.01 | $37.91 | $37.87 | 500 |
| 09:57 AM | $37.86 | Down $ -0.04 | $37.86 | $37.86 | 200 |
| 09:56 AM | $37.90 | Down $ -0.09 | $37.99 | $37.90 | 500 |
| 09:55 AM | $37.99 | Down $ -0.01 | $38.00 | $37.99 | 1,200 |
| 09:54 AM | $38.00 | Up $0.00 | $38.05 | $38.00 | 7,300 |
| 09:53 AM | $38.00 | Up $0.08 | $38.00 | $37.99 | 2,600 |
| 09:52 AM | $37.92 | Down $ -0.07 | $37.92 | $37.92 | 100 |
| 09:51 AM | $37.99 | Up $0.00 | $38.02 | $37.99 | 800 |
| 09:50 AM | $37.99 | Down $ -0.01 | $37.99 | $37.99 | 300 |
| 09:49 AM | $38.00 | Up $0.12 | $38.00 | $37.96 | 5,300 |
| 09:48 AM | $37.88 | Up $0.04 | $37.90 | $37.85 | 800 |
| 09:47 AM | $37.84 | Up $0.18 | $37.84 | $37.68 | 3,500 |
| 09:46 AM | $37.66 | Up $0.00 | $37.70 | $37.66 | 500 |
| 09:45 AM | $37.66 | Up $0.06 | $37.66 | $37.55 | 12,500 |
| 09:44 AM | $37.60 | Down $ -0.03 | $37.60 | $37.60 | 1,500 |
| 09:43 AM | $37.63 | Up $0.03 | $37.63 | $37.60 | 3,800 |
| 09:42 AM | $37.60 | Down $ -0.08 | $37.63 | $37.60 | 5,100 |
| 09:41 AM | $37.68 | Down $ -0.07 | $37.75 | $37.64 | 4,400 |
| 09:40 AM | $37.75 | Down $ -0.05 | $37.79 | $37.73 | 3,600 |
| 09:39 AM | $37.80 | Up $0.00 | $37.86 | $37.80 | 300 |
| 09:38 AM | $37.80 | Down $ -0.03 | $37.85 | $37.80 | 1,600 |
| 09:37 AM | $37.83 | Up $0.05 | $37.83 | $37.83 | 500 |
| 09:36 AM | $37.78 | Up $0.02 | $37.84 | $37.78 | 1,300 |
| 09:35 AM | $37.77 | Down $ -0.03 | $37.89 | $37.75 | 900 |
| 09:34 AM | $37.80 | Down $ -0.15 | $37.88 | $37.80 | 2,200 |
| 09:33 AM | $37.95 | Up $0.30 | $37.95 | $37.81 | 3,600 |
| 09:32 AM | $37.65 | Up $0.17 | $37.65 | $37.45 | 1,900 |
| 09:31 AM | $37.48 | Down $ -0.03 | $37.55 | $37.45 | 12,600 |
| 09:30 AM | $37.51 | Down $ -0.55 | $37.83 | $37.51 | 70,300 |
| Previous close | $38.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $38.06 | $38.52 | $38.58 | $38.03 | 219,600 |
| 06/01/2026 | $38.21 | $38.05 | $38.30 | $37.81 | 426,700 |
| 05/01/2026 | $39.82 | $40.17 | $40.33 | $39.77 | 166,600 |
| 02/01/2026 | $38.69 | $39.02 | $39.08 | $38.41 | 385,100 |
| 31/12/2025 | $39.67 | $40.00 | $40.20 | $39.65 | 139,000 |
| 30/12/2025 | $40.08 | $40.70 | $40.85 | $40.08 | 140,100 |
| 29/12/2025 | $40.61 | $41.27 | $41.31 | $40.53 | 255,300 |
| 24/12/2025 | $42.79 | $42.49 | $42.79 | $42.48 | 101,800 |
| 23/12/2025 | $42.87 | $42.90 | $43.00 | $42.63 | 226,100 |
| 22/12/2025 | $43.11 | $43.62 | $43.77 | $43.02 | 180,100 |
| 19/12/2025 | $42.43 | $42.02 | $42.71 | $41.99 | 253,700 |
| 18/12/2025 | $42.65 | $43.15 | $43.22 | $42.64 | 235,700 |
| 17/12/2025 | $41.22 | $42.10 | $42.29 | $41.15 | 289,200 |
| 16/12/2025 | $43.18 | $42.28 | $43.35 | $41.99 | 529,200 |
| 15/12/2025 | $41.93 | $42.06 | $42.38 | $41.88 | 320,600 |
| 12/12/2025 | $40.49 | $39.25 | $40.49 | $39.24 | 643,800 |
| 11/12/2025 | $39.45 | $39.17 | $39.55 | $39.16 | 161,900 |
| 10/12/2025 | $39.81 | $39.37 | $40.30 | $39.25 | 401,400 |
| 09/12/2025 | $39.30 | $39.63 | $39.94 | $39.30 | 166,300 |
| 08/12/2025 | $38.85 | $38.72 | $38.85 | $38.46 | 205,400 |
| 05/12/2025 | $40.19 | $40.12 | $40.25 | $40.01 | 106,900 |
| 04/12/2025 | $40.13 | $39.75 | $40.13 | $39.42 | 229,000 |
| 03/12/2025 | $39.44 | $38.87 | $39.55 | $38.85 | 534,400 |
| 02/12/2025 | $37.92 | $37.56 | $38.09 | $37.40 | 190,500 |
| 01/12/2025 | $38.04 | $37.85 | $38.10 | $37.69 | 177,200 |
| 28/11/2025 | $38.00 | $37.92 | $38.04 | $37.87 | 61,300 |
| 27/11/2025 | $37.50 | $37.61 | $37.61 | $37.50 | 20,500 |
| 26/11/2025 | $37.65 | $37.22 | $37.72 | $37.11 | 337,900 |
| 25/11/2025 | $37.08 | $36.65 | $37.17 | $36.65 | 183,200 |
| 24/11/2025 | $36.92 | $37.14 | $37.27 | $36.79 | 301,700 |
Graphs are not available, please refer to the detailed table