Find a quote
TESLA CDR (CAD HEDGED)
26.45 Up 0.90 (3.40 %)
Delayed : 2025/06/06 17:40:00
- Previous close $25.55
- Opening $26.80
- Today High $27.36
- Today Low $26.05
- Price Bid $26.43
- Price Ask $26.43
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 5
- Size Ask 10
- Volume 2,350,219
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.45 | Down $ -0.06 | $26.51 | $26.45 | 22,900 |
| 03:58 PM | $26.51 | Up $0.10 | $26.51 | $26.43 | 9,800 |
| 03:57 PM | $26.41 | Down $ -0.08 | $26.54 | $26.41 | 11,000 |
| 03:56 PM | $26.49 | Down $ -0.02 | $26.49 | $26.47 | 4,800 |
| 03:55 PM | $26.51 | Down $ -0.09 | $26.61 | $26.51 | 7,800 |
| 03:54 PM | $26.60 | Up $0.12 | $26.62 | $26.46 | 24,300 |
| 03:53 PM | $26.48 | Up $0.03 | $26.48 | $26.43 | 3,400 |
| 03:52 PM | $26.45 | Up $0.07 | $26.48 | $26.44 | 8,300 |
| 03:51 PM | $26.38 | Up $0.09 | $26.38 | $26.32 | 6,600 |
| 03:50 PM | $26.29 | Down $ -0.14 | $26.43 | $26.29 | 16,100 |
| 03:49 PM | $26.43 | Up $0.02 | $26.44 | $26.41 | 2,100 |
| 03:48 PM | $26.41 | Down $ -0.05 | $26.46 | $26.39 | 15,700 |
| 03:47 PM | $26.46 | Down $ -0.02 | $26.47 | $26.45 | 2,600 |
| 03:46 PM | $26.48 | Down $ -0.03 | $26.52 | $26.48 | 4,700 |
| 03:45 PM | $26.51 | Down $ -0.03 | $26.53 | $26.50 | 12,400 |
| 03:44 PM | $26.54 | Up $0.01 | $26.56 | $26.54 | 200 |
| 03:43 PM | $26.53 | Up $0.01 | $26.53 | $26.52 | 900 |
| 03:42 PM | $26.52 | Down $ -0.02 | $26.53 | $26.52 | 800 |
| 03:41 PM | $26.54 | Down $ -0.06 | $26.56 | $26.54 | 5,800 |
| 03:40 PM | $26.60 | Up $0.04 | $26.60 | $26.60 | 1,600 |
| 03:39 PM | $26.56 | Up $0.00 | $26.58 | $26.56 | 300 |
| 03:38 PM | $26.56 | Down $ -0.09 | $26.60 | $26.56 | 2,200 |
| 03:37 PM | $26.65 | Up $0.02 | $26.65 | $26.63 | 400 |
| 03:36 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 500 |
| 03:35 PM | $26.63 | Up $0.04 | $26.63 | $26.60 | 1,200 |
| 03:34 PM | $26.59 | Down $ -0.04 | $26.63 | $26.59 | 700 |
| 03:33 PM | $26.63 | Down $ -0.03 | $26.63 | $26.63 | 1,100 |
| 03:32 PM | $26.66 | Up $0.03 | $26.68 | $26.64 | 1,400 |
| 03:31 PM | $26.63 | Down $ -0.04 | $26.65 | $26.63 | 3,000 |
| 03:30 PM | $26.67 | Up $0.02 | $26.70 | $26.67 | 600 |
| 03:29 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 500 |
| 03:28 PM | $26.65 | Up $0.01 | $26.66 | $26.59 | 2,700 |
| 03:27 PM | $26.64 | Down $ -0.02 | $26.65 | $26.62 | 3,700 |
| 03:26 PM | $26.66 | Down $ -0.04 | $26.66 | $26.64 | 2,200 |
| 03:25 PM | $26.70 | Down $ -0.06 | $26.73 | $26.69 | 2,000 |
| 03:24 PM | $26.76 | Up $0.10 | $26.76 | $26.67 | 3,700 |
| 03:23 PM | $26.66 | Up $0.01 | $26.71 | $26.66 | 1,400 |
| 03:22 PM | $26.65 | Up $0.05 | $26.65 | $26.60 | 1,200 |
| 03:21 PM | $26.60 | Up $0.01 | $26.67 | $26.57 | 2,600 |
| 03:20 PM | $26.59 | Down $ -0.14 | $26.72 | $26.58 | 22,000 |
| 03:19 PM | $26.73 | Down $ -0.12 | $26.87 | $26.73 | 8,100 |
| 03:18 PM | $26.85 | Down $ -0.06 | $26.90 | $26.84 | 8,700 |
| 03:17 PM | $26.91 | Down $ -0.06 | $26.95 | $26.90 | 4,100 |
| 03:16 PM | $26.97 | Down $ -0.03 | $26.97 | $26.97 | 1,200 |
| 03:15 PM | $27.00 | Down $ -0.01 | $27.00 | $27.00 | 100 |
| 03:14 PM | $27.01 | Down $ -0.03 | $27.04 | $27.01 | 9,500 |
| 03:13 PM | $27.04 | Up $0.04 | $27.04 | $27.01 | 2,300 |
| 03:12 PM | $27.00 | Up $0.03 | $27.00 | $27.00 | 1,000 |
| 03:11 PM | $26.97 | Down $ -0.02 | $27.00 | $26.97 | 3,600 |
| 03:10 PM | $26.99 | Up $0.01 | $26.99 | $26.97 | 1,600 |
| 03:09 PM | $26.98 | Down $ -0.04 | $27.02 | $26.98 | 2,200 |
| 03:08 PM | $27.02 | Down $ -0.02 | $27.04 | $27.01 | 3,400 |
| 03:07 PM | $27.04 | Up $0.05 | $27.04 | $27.00 | 13,000 |
| 03:06 PM | $26.99 | Up $0.02 | $26.99 | $26.98 | 6,200 |
| 03:05 PM | $26.97 | Up $0.01 | $26.97 | $26.97 | 500 |
| 03:04 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 500 |
| 03:03 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 600 |
| 03:02 PM | $26.95 | Down $ -0.02 | $26.97 | $26.95 | 800 |
| 03:01 PM | $26.97 | Down $ -0.03 | $27.00 | $26.97 | 3,500 |
| 03:00 PM | $27.00 | Up $0.05 | $27.00 | $26.92 | 6,400 |
| 02:59 PM | $26.95 | Up $0.01 | $26.95 | $26.95 | 100 |
| 02:58 PM | $26.94 | Up $0.02 | $26.94 | $26.94 | 100 |
| 02:57 PM | $26.92 | Down $ -0.01 | $26.95 | $26.92 | 1,600 |
| 02:56 PM | $26.93 | Up $0.00 | $26.94 | $26.93 | 6,200 |
| 02:55 PM | $26.93 | Up $0.01 | $26.93 | $26.92 | 5,000 |
| 02:54 PM | $26.92 | Down $ -0.01 | $26.92 | $26.91 | 2,000 |
| 02:53 PM | $26.93 | Up $0.04 | $26.93 | $26.91 | 8,300 |
| 02:52 PM | $26.89 | Up $0.00 | $26.89 | $26.88 | 1,100 |
| 02:51 PM | $26.89 | Down $ -0.01 | $26.91 | $26.89 | 1,600 |
| 02:49 PM | $26.90 | Down $ -0.03 | $26.92 | $26.90 | 400 |
| 02:49 PM | $26.90 | Up $0.00 | $26.92 | $26.90 | 0 |
| 02:48 PM | $26.93 | Up $0.00 | $26.94 | $26.93 | 800 |
| 02:47 PM | $26.93 | Up $0.01 | $26.93 | $26.92 | 5,000 |
| 02:46 PM | $26.92 | Up $0.00 | $26.92 | $26.92 | 600 |
| 02:45 PM | $26.92 | Up $0.01 | $26.92 | $26.92 | 600 |
| 02:43 PM | $26.91 | Down $ -0.03 | $26.91 | $26.91 | 200 |
| 02:43 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 02:41 PM | $26.94 | Down $ -0.01 | $26.94 | $26.94 | 300 |
| 02:41 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:40 PM | $26.95 | Up $0.01 | $26.95 | $26.92 | 800 |
| 02:39 PM | $26.94 | Up $0.04 | $26.95 | $26.94 | 4,000 |
| 02:36 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 500 |
| 02:36 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 02:36 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 02:35 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 800 |
| 02:34 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 700 |
| 02:32 PM | $26.90 | Up $0.02 | $26.90 | $26.90 | 100 |
| 02:32 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 02:31 PM | $26.88 | Down $ -0.02 | $26.88 | $26.88 | 800 |
| 02:30 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 4,600 |
| 02:29 PM | $26.90 | Up $0.01 | $26.90 | $26.87 | 400 |
| 02:28 PM | $26.89 | Down $ -0.01 | $26.90 | $26.89 | 1,200 |
| 02:26 PM | $26.90 | Up $0.00 | $26.90 | $26.88 | 1,500 |
| 02:26 PM | $26.90 | Up $0.00 | $26.90 | $26.88 | 0 |
| 02:25 PM | $26.90 | Up $0.01 | $26.90 | $26.90 | 2,000 |
| 02:24 PM | $26.89 | Up $0.02 | $26.89 | $26.89 | 800 |
| 02:23 PM | $26.87 | Up $0.03 | $26.90 | $26.87 | 2,900 |
| 02:22 PM | $26.84 | Up $0.00 | $26.84 | $26.83 | 7,300 |
| 02:21 PM | $26.84 | Down $ -0.02 | $26.86 | $26.84 | 21,700 |
| 02:20 PM | $26.86 | Down $ -0.08 | $26.90 | $26.86 | 800 |
| 02:19 PM | $26.94 | Up $0.03 | $26.94 | $26.94 | 3,200 |
| 02:18 PM | $26.91 | Up $0.00 | $26.91 | $26.90 | 1,100 |
| 02:17 PM | $26.91 | Down $ -0.03 | $26.91 | $26.91 | 200 |
| 02:16 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 200 |
| 02:15 PM | $26.94 | Up $0.03 | $26.94 | $26.94 | 200 |
| 02:14 PM | $26.91 | Up $0.03 | $26.91 | $26.91 | 800 |
| 02:12 PM | $26.88 | Down $ -0.02 | $26.88 | $26.88 | 1,300 |
| 02:12 PM | $26.88 | Up $0.00 | $26.88 | $26.88 | 0 |
| 02:11 PM | $26.90 | Up $0.01 | $26.90 | $26.90 | 400 |
| 02:10 PM | $26.89 | Down $ -0.04 | $26.89 | $26.89 | 200 |
| 02:09 PM | $26.93 | Up $0.02 | $26.93 | $26.93 | 5,000 |
| 02:07 PM | $26.91 | Up $0.00 | $26.91 | $26.89 | 3,000 |
| 02:07 PM | $26.91 | Up $0.00 | $26.91 | $26.89 | 0 |
| 02:06 PM | $26.91 | Up $0.04 | $26.91 | $26.90 | 1,300 |
| 02:04 PM | $26.87 | Down $ -0.01 | $26.87 | $26.87 | 200 |
| 02:04 PM | $26.87 | Up $0.00 | $26.87 | $26.87 | 0 |
| 02:03 PM | $26.88 | Down $ -0.02 | $26.89 | $26.88 | 300 |
| 02:02 PM | $26.90 | Up $0.02 | $26.90 | $26.90 | 1,100 |
| 02:01 PM | $26.88 | Down $ -0.09 | $26.92 | $26.88 | 1,400 |
| 02:00 PM | $26.97 | Up $0.01 | $26.97 | $26.93 | 900 |
| 01:59 PM | $26.96 | Down $ -0.03 | $26.96 | $26.95 | 700 |
| 01:58 PM | $26.99 | Down $ -0.02 | $26.99 | $26.98 | 1,800 |
| 01:57 PM | $27.01 | Up $0.03 | $27.01 | $26.99 | 9,100 |
| 01:56 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 500 |
| 01:55 PM | $26.96 | Up $0.03 | $26.96 | $26.93 | 16,500 |
| 01:54 PM | $26.93 | Up $0.02 | $26.93 | $26.93 | 900 |
| 01:53 PM | $26.91 | Up $0.00 | $26.94 | $26.91 | 2,800 |
| 01:52 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 500 |
| 01:51 PM | $26.91 | Down $ -0.02 | $26.95 | $26.91 | 1,300 |
| 01:50 PM | $26.93 | Up $0.04 | $26.93 | $26.92 | 2,700 |
| 01:49 PM | $26.89 | Down $ -0.04 | $26.89 | $26.89 | 100 |
| 01:47 PM | $26.93 | Down $ -0.02 | $26.93 | $26.93 | 200 |
| 01:47 PM | $26.93 | Up $0.00 | $26.93 | $26.93 | 0 |
| 01:46 PM | $26.95 | Up $0.01 | $26.95 | $26.95 | 1,000 |
| 01:45 PM | $26.94 | Up $0.08 | $26.94 | $26.91 | 13,200 |
| 01:43 PM | $26.86 | Down $ -0.03 | $26.86 | $26.85 | 4,400 |
| 01:43 PM | $26.86 | Up $0.00 | $26.86 | $26.85 | 0 |
| 01:42 PM | $26.89 | Up $0.00 | $26.89 | $26.89 | 400 |
| 01:41 PM | $26.89 | Down $ -0.01 | $26.90 | $26.89 | 400 |
| 01:40 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 800 |
| 01:38 PM | $26.90 | Up $0.03 | $26.90 | $26.86 | 2,100 |
| 01:38 PM | $26.90 | Up $0.00 | $26.90 | $26.86 | 0 |
| 01:36 PM | $26.87 | Up $0.02 | $26.90 | $26.87 | 3,300 |
| 01:36 PM | $26.87 | Up $0.00 | $26.90 | $26.87 | 0 |
| 01:35 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 300 |
| 01:34 PM | $26.85 | Up $0.03 | $26.85 | $26.83 | 1,300 |
| 01:33 PM | $26.82 | Down $ -0.02 | $26.86 | $26.82 | 2,100 |
| 01:32 PM | $26.84 | Down $ -0.01 | $26.84 | $26.84 | 4,100 |
| 01:31 PM | $26.85 | Down $ -0.01 | $26.86 | $26.85 | 4,300 |
| 01:30 PM | $26.86 | Down $ -0.04 | $26.86 | $26.86 | 300 |
| 01:29 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 200 |
| 01:28 PM | $26.90 | Up $0.04 | $26.90 | $26.90 | 1,000 |
| 01:27 PM | $26.86 | Up $0.00 | $26.87 | $26.86 | 400 |
| 01:26 PM | $26.86 | Down $ -0.04 | $26.86 | $26.85 | 4,600 |
| 01:25 PM | $26.90 | Down $ -0.01 | $26.91 | $26.90 | 1,100 |
| 01:24 PM | $26.91 | Down $ -0.02 | $26.95 | $26.90 | 13,400 |
| 01:23 PM | $26.93 | Up $0.03 | $26.93 | $26.93 | 600 |
| 01:22 PM | $26.90 | Down $ -0.01 | $26.90 | $26.90 | 400 |
| 01:21 PM | $26.91 | Up $0.01 | $26.91 | $26.90 | 300 |
| 01:20 PM | $26.90 | Up $0.00 | $26.93 | $26.90 | 9,300 |
| 01:18 PM | $26.90 | Down $ -0.02 | $26.91 | $26.90 | 800 |
| 01:18 PM | $26.90 | Up $0.00 | $26.91 | $26.90 | 0 |
| 01:17 PM | $26.92 | Up $0.00 | $26.92 | $26.92 | 400 |
| 01:16 PM | $26.92 | Up $0.00 | $26.95 | $26.92 | 2,600 |
| 01:15 PM | $26.92 | Down $ -0.02 | $26.96 | $26.92 | 3,700 |
| 01:14 PM | $26.94 | Up $0.02 | $26.94 | $26.94 | 300 |
| 01:13 PM | $26.92 | Up $0.02 | $26.93 | $26.91 | 3,000 |
| 01:12 PM | $26.90 | Down $ -0.01 | $26.91 | $26.90 | 700 |
| 01:11 PM | $26.91 | Up $0.01 | $26.91 | $26.91 | 100 |
| 01:10 PM | $26.90 | Up $0.05 | $26.90 | $26.90 | 1,100 |
| 01:09 PM | $26.85 | Up $0.01 | $26.85 | $26.85 | 100 |
| 01:08 PM | $26.84 | Up $0.04 | $26.84 | $26.81 | 1,700 |
| 01:07 PM | $26.80 | Down $ -0.05 | $26.83 | $26.79 | 23,900 |
| 01:06 PM | $26.85 | Up $0.01 | $26.86 | $26.85 | 2,700 |
| 01:05 PM | $26.84 | Down $ -0.06 | $26.87 | $26.83 | 13,100 |
| 01:04 PM | $26.90 | Down $ -0.05 | $26.95 | $26.90 | 1,900 |
| 01:03 PM | $26.95 | Down $ -0.03 | $26.95 | $26.92 | 400 |
| 01:01 PM | $26.98 | Up $0.03 | $26.98 | $26.96 | 800 |
| 01:01 PM | $26.98 | Up $0.00 | $26.98 | $26.96 | 0 |
| 01:00 PM | $26.95 | Up $0.04 | $26.96 | $26.94 | 1,300 |
| 12:59 PM | $26.91 | Down $ -0.06 | $26.92 | $26.91 | 1,100 |
| 12:57 PM | $26.97 | Up $0.07 | $26.97 | $26.91 | 200 |
| 12:57 PM | $26.97 | Up $0.00 | $26.97 | $26.91 | 0 |
| 12:55 PM | $26.90 | Down $ -0.04 | $26.92 | $26.90 | 200 |
| 12:55 PM | $26.90 | Up $0.00 | $26.92 | $26.90 | 0 |
| 12:54 PM | $26.94 | Up $0.04 | $26.94 | $26.94 | 500 |
| 12:53 PM | $26.90 | Down $ -0.01 | $26.90 | $26.88 | 1,100 |
| 12:52 PM | $26.91 | Down $ -0.06 | $26.94 | $26.91 | 3,200 |
| 12:51 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 700 |
| 12:50 PM | $26.97 | Down $ -0.02 | $27.00 | $26.97 | 800 |
| 12:49 PM | $26.99 | Down $ -0.04 | $27.03 | $26.99 | 1,800 |
| 12:48 PM | $27.03 | Up $0.07 | $27.03 | $27.00 | 2,100 |
| 12:47 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 1,000 |
| 12:46 PM | $26.95 | Down $ -0.02 | $27.00 | $26.95 | 3,500 |
| 12:44 PM | $26.97 | Up $0.01 | $26.97 | $26.95 | 600 |
| 12:44 PM | $26.97 | Up $0.00 | $26.97 | $26.95 | 0 |
| 12:43 PM | $26.96 | Down $ -0.03 | $27.00 | $26.96 | 1,400 |
| 12:42 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 900 |
| 12:41 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 200 |
| 12:38 PM | $27.00 | Up $0.03 | $27.00 | $26.97 | 800 |
| 12:38 PM | $27.00 | Up $0.00 | $27.00 | $26.97 | 0 |
| 12:38 PM | $27.00 | Up $0.00 | $27.00 | $26.97 | 0 |
| 12:36 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 300 |
| 12:36 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 12:35 PM | $26.97 | Up $0.01 | $26.99 | $26.97 | 700 |
| 12:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 2,200 |
| 12:32 PM | $26.96 | Up $0.02 | $26.96 | $26.95 | 200 |
| 12:32 PM | $26.96 | Up $0.00 | $26.96 | $26.95 | 0 |
| 12:31 PM | $26.94 | Up $0.04 | $26.94 | $26.94 | 300 |
| 12:30 PM | $26.90 | Up $0.02 | $26.96 | $26.90 | 5,100 |
| 12:29 PM | $26.88 | Up $0.01 | $26.88 | $26.86 | 1,200 |
| 12:28 PM | $26.87 | Down $ -0.04 | $26.90 | $26.87 | 9,900 |
| 12:27 PM | $26.91 | Down $ -0.03 | $26.91 | $26.90 | 200 |
| 12:26 PM | $26.94 | Up $0.04 | $26.94 | $26.92 | 300 |
| 12:25 PM | $26.90 | Down $ -0.03 | $26.95 | $26.90 | 800 |
| 12:24 PM | $26.93 | Down $ -0.02 | $26.93 | $26.93 | 1,000 |
| 12:23 PM | $26.95 | Up $0.00 | $26.95 | $26.92 | 2,200 |
| 12:22 PM | $26.95 | Down $ -0.05 | $26.95 | $26.94 | 500 |
| 12:21 PM | $27.00 | Down $ -0.01 | $27.01 | $27.00 | 1,200 |
| 12:20 PM | $27.01 | Up $0.03 | $27.01 | $26.98 | 3,300 |
| 12:19 PM | $26.98 | Up $0.04 | $26.98 | $26.98 | 200 |
| 12:18 PM | $26.94 | Up $0.01 | $26.94 | $26.90 | 1,100 |
| 12:17 PM | $26.93 | Down $ -0.03 | $26.98 | $26.93 | 2,400 |
| 12:16 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 200 |
| 12:15 PM | $26.96 | Down $ -0.05 | $27.00 | $26.96 | 2,300 |
| 12:14 PM | $27.01 | Down $ -0.04 | $27.05 | $27.01 | 2,400 |
| 12:13 PM | $27.05 | Up $0.02 | $27.05 | $27.05 | 400 |
| 12:12 PM | $27.03 | Down $ -0.06 | $27.06 | $27.01 | 10,500 |
| 12:11 PM | $27.09 | Up $0.04 | $27.10 | $27.07 | 800 |
| 12:10 PM | $27.05 | Down $ -0.01 | $27.06 | $27.00 | 15,600 |
| 12:08 PM | $27.06 | Up $0.03 | $27.06 | $27.02 | 8,500 |
| 12:08 PM | $27.06 | Up $0.00 | $27.06 | $27.02 | 0 |
| 12:07 PM | $27.03 | Up $0.09 | $27.03 | $26.95 | 8,800 |
| 12:06 PM | $26.94 | Up $0.02 | $26.94 | $26.94 | 100 |
| 12:05 PM | $26.92 | Down $ -0.01 | $26.95 | $26.92 | 1,300 |
| 12:04 PM | $26.93 | Down $ -0.01 | $26.95 | $26.92 | 500 |
| 12:03 PM | $26.94 | Up $0.02 | $26.94 | $26.93 | 800 |
| 12:02 PM | $26.92 | Up $0.02 | $26.92 | $26.92 | 300 |
| 12:01 PM | $26.90 | Down $ -0.01 | $26.90 | $26.90 | 200 |
| 11:59 AM | $26.91 | Up $0.05 | $26.93 | $26.90 | 1,100 |
| 11:59 AM | $26.91 | Up $0.00 | $26.93 | $26.90 | 0 |
| 11:58 AM | $26.86 | Up $0.03 | $26.86 | $26.86 | 100 |
| 11:57 AM | $26.83 | Up $0.01 | $26.84 | $26.82 | 4,600 |
| 11:56 AM | $26.82 | Down $ -0.01 | $26.87 | $26.82 | 14,800 |
| 11:55 AM | $26.83 | Down $ -0.09 | $26.88 | $26.83 | 8,900 |
| 11:54 AM | $26.92 | Down $ -0.05 | $26.93 | $26.92 | 200 |
| 11:53 AM | $26.97 | Up $0.07 | $26.97 | $26.95 | 600 |
| 11:52 AM | $26.90 | Up $0.04 | $26.90 | $26.90 | 1,700 |
| 11:51 AM | $26.86 | Down $ -0.06 | $26.90 | $26.86 | 1,300 |
| 11:50 AM | $26.92 | Up $0.06 | $26.92 | $26.91 | 400 |
| 11:48 AM | $26.86 | Down $ -0.11 | $26.86 | $26.86 | 300 |
| 11:48 AM | $26.86 | Up $0.00 | $26.86 | $26.86 | 0 |
| 11:46 AM | $26.97 | Up $0.04 | $26.97 | $26.95 | 1,000 |
| 11:46 AM | $26.97 | Up $0.00 | $26.97 | $26.95 | 0 |
| 11:45 AM | $26.93 | Up $0.10 | $26.93 | $26.90 | 4,400 |
| 11:43 AM | $26.83 | Up $0.01 | $26.83 | $26.83 | 12,800 |
| 11:43 AM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 11:42 AM | $26.82 | Down $ -0.03 | $26.87 | $26.82 | 3,200 |
| 11:40 AM | $26.85 | Up $0.02 | $26.85 | $26.85 | 200 |
| 11:40 AM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 11:39 AM | $26.83 | Down $ -0.03 | $26.88 | $26.83 | 3,700 |
| 11:38 AM | $26.86 | Up $0.03 | $26.88 | $26.85 | 2,200 |
| 11:37 AM | $26.83 | Down $ -0.03 | $26.86 | $26.83 | 2,400 |
| 11:36 AM | $26.86 | Up $0.02 | $26.86 | $26.86 | 200 |
| 11:35 AM | $26.84 | Down $ -0.14 | $26.90 | $26.84 | 2,300 |
| 11:33 AM | $26.98 | Down $ -0.02 | $26.98 | $26.98 | 12,400 |
| 11:33 AM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 11:31 AM | $27.00 | Up $0.06 | $27.00 | $26.98 | 2,600 |
| 11:31 AM | $27.00 | Up $0.00 | $27.00 | $26.98 | 0 |
| 11:30 AM | $26.94 | Up $0.00 | $26.95 | $26.94 | 300 |
| 11:29 AM | $26.94 | Down $ -0.06 | $27.00 | $26.94 | 1,600 |
| 11:28 AM | $27.00 | Up $0.01 | $27.03 | $26.98 | 2,900 |
| 11:27 AM | $26.99 | Up $0.03 | $26.99 | $26.96 | 2,300 |
| 11:26 AM | $26.96 | Down $ -0.07 | $26.99 | $26.96 | 4,100 |
| 11:25 AM | $27.03 | Up $0.03 | $27.03 | $27.03 | 200 |
| 11:24 AM | $27.00 | Up $0.01 | $27.00 | $26.98 | 3,500 |
| 11:23 AM | $26.99 | Up $0.01 | $26.99 | $26.96 | 1,100 |
| 11:22 AM | $26.98 | Up $0.14 | $26.98 | $26.82 | 6,500 |
| 11:21 AM | $26.84 | Down $ -0.03 | $26.85 | $26.80 | 10,900 |
| 11:20 AM | $26.87 | Down $ -0.09 | $26.91 | $26.81 | 12,900 |
| 11:19 AM | $26.96 | Up $0.00 | $26.98 | $26.92 | 14,000 |
| 11:18 AM | $26.96 | Down $ -0.10 | $27.08 | $26.96 | 18,500 |
| 11:17 AM | $27.06 | Down $ -0.03 | $27.12 | $27.06 | 5,600 |
| 11:16 AM | $27.09 | Down $ -0.08 | $27.17 | $27.09 | 7,500 |
| 11:15 AM | $27.17 | Down $ -0.04 | $27.20 | $27.16 | 4,500 |
| 11:14 AM | $27.21 | Down $ -0.01 | $27.25 | $27.20 | 4,000 |
| 11:13 AM | $27.22 | Up $0.05 | $27.25 | $27.21 | 1,000 |
| 11:12 AM | $27.17 | Up $0.01 | $27.17 | $27.14 | 11,200 |
| 11:11 AM | $27.16 | Down $ -0.09 | $27.23 | $27.13 | 3,900 |
| 11:10 AM | $27.25 | Up $0.08 | $27.26 | $27.16 | 12,500 |
| 11:09 AM | $27.17 | Down $ -0.06 | $27.21 | $27.01 | 47,600 |
| 11:08 AM | $27.23 | Up $0.00 | $27.27 | $27.23 | 17,500 |
| 11:07 AM | $27.23 | Up $0.07 | $27.23 | $27.15 | 3,400 |
| 11:06 AM | $27.16 | Up $0.01 | $27.17 | $27.10 | 8,000 |
| 11:05 AM | $27.15 | Up $0.06 | $27.16 | $27.07 | 16,600 |
| 11:04 AM | $27.09 | Down $ -0.13 | $27.15 | $27.09 | 15,900 |
| 11:03 AM | $27.22 | Down $ -0.07 | $27.29 | $27.20 | 14,600 |
| 11:02 AM | $27.29 | Down $ -0.07 | $27.33 | $27.25 | 3,700 |
| 11:01 AM | $27.36 | Up $0.11 | $27.36 | $27.25 | 15,700 |
| 11:00 AM | $27.25 | Up $0.10 | $27.25 | $27.15 | 25,900 |
| 10:59 AM | $27.15 | Down $ -0.01 | $27.18 | $27.12 | 21,700 |
| 10:58 AM | $27.16 | Up $0.06 | $27.16 | $27.08 | 5,900 |
| 10:57 AM | $27.10 | Down $ -0.02 | $27.14 | $27.08 | 10,000 |
| 10:56 AM | $27.12 | Up $0.13 | $27.12 | $27.00 | 25,300 |
| 10:55 AM | $26.99 | Down $ -0.02 | $27.01 | $26.98 | 18,800 |
| 10:54 AM | $27.01 | Up $0.07 | $27.01 | $26.98 | 23,300 |
| 10:53 AM | $26.94 | Down $ -0.04 | $26.99 | $26.94 | 8,500 |
| 10:52 AM | $26.98 | Down $ -0.01 | $27.00 | $26.97 | 27,800 |
| 10:51 AM | $26.99 | Up $0.02 | $26.99 | $26.93 | 1,200 |
| 10:50 AM | $26.97 | Up $0.07 | $26.97 | $26.92 | 4,400 |
| 10:49 AM | $26.90 | Down $ -0.02 | $26.90 | $26.84 | 2,800 |
| 10:48 AM | $26.92 | Down $ -0.03 | $26.92 | $26.90 | 4,100 |
| 10:47 AM | $26.95 | Up $0.01 | $26.95 | $26.90 | 6,700 |
| 10:46 AM | $26.94 | Up $0.14 | $26.94 | $26.83 | 24,900 |
| 10:45 AM | $26.80 | Up $0.04 | $26.80 | $26.76 | 4,000 |
| 10:44 AM | $26.76 | Up $0.01 | $26.80 | $26.75 | 1,200 |
| 10:43 AM | $26.75 | Down $ -0.02 | $26.76 | $26.74 | 1,100 |
| 10:42 AM | $26.77 | Up $0.00 | $26.77 | $26.72 | 3,400 |
| 10:41 AM | $26.77 | Down $ -0.08 | $26.78 | $26.76 | 2,400 |
| 10:40 AM | $26.85 | Up $0.00 | $26.85 | $26.85 | 100 |
| 10:39 AM | $26.85 | Up $0.15 | $26.85 | $26.74 | 35,500 |
| 10:38 AM | $26.70 | Up $0.01 | $26.72 | $26.69 | 9,600 |
| 10:37 AM | $26.69 | Up $0.04 | $26.69 | $26.63 | 5,700 |
| 10:36 AM | $26.65 | Down $ -0.01 | $26.67 | $26.65 | 300 |
| 10:35 AM | $26.66 | Up $0.06 | $26.66 | $26.55 | 3,700 |
| 10:34 AM | $26.60 | Down $ -0.05 | $26.64 | $26.60 | 9,300 |
| 10:33 AM | $26.65 | Up $0.10 | $26.65 | $26.60 | 4,800 |
| 10:32 AM | $26.55 | Up $0.01 | $26.55 | $26.49 | 5,400 |
| 10:31 AM | $26.54 | Up $0.06 | $26.54 | $26.51 | 1,600 |
| 10:30 AM | $26.48 | Up $0.05 | $26.52 | $26.48 | 4,400 |
| 10:29 AM | $26.43 | Down $ -0.02 | $26.43 | $26.39 | 8,100 |
| 10:28 AM | $26.45 | Down $ -0.06 | $26.52 | $26.45 | 2,600 |
| 10:27 AM | $26.51 | Up $0.03 | $26.51 | $26.47 | 800 |
| 10:26 AM | $26.48 | Down $ -0.01 | $26.48 | $26.40 | 1,900 |
| 10:25 AM | $26.49 | Down $ -0.06 | $26.53 | $26.43 | 21,900 |
| 10:24 AM | $26.55 | Up $0.10 | $26.55 | $26.44 | 14,700 |
| 10:23 AM | $26.45 | Down $ -0.05 | $26.51 | $26.45 | 9,200 |
| 10:22 AM | $26.50 | Down $ -0.08 | $26.58 | $26.50 | 8,400 |
| 10:21 AM | $26.58 | Down $ -0.04 | $26.59 | $26.56 | 3,000 |
| 10:20 AM | $26.62 | Up $0.00 | $26.62 | $26.57 | 2,000 |
| 10:19 AM | $26.62 | Up $0.00 | $26.62 | $26.55 | 5,200 |
| 10:18 AM | $26.62 | Down $ -0.05 | $26.64 | $26.56 | 16,700 |
| 10:17 AM | $26.67 | Up $0.08 | $26.70 | $26.60 | 13,400 |
| 10:16 AM | $26.59 | Up $0.04 | $26.60 | $26.55 | 13,300 |
| 10:15 AM | $26.55 | Down $ -0.05 | $26.64 | $26.55 | 6,200 |
| 10:14 AM | $26.60 | Up $0.06 | $26.60 | $26.54 | 6,400 |
| 10:13 AM | $26.54 | Up $0.01 | $26.54 | $26.45 | 1,900 |
| 10:12 AM | $26.53 | Up $0.09 | $26.53 | $26.50 | 2,200 |
| 10:11 AM | $26.44 | Down $ -0.10 | $26.47 | $26.44 | 400 |
| 10:10 AM | $26.54 | Up $0.05 | $26.55 | $26.47 | 4,700 |
| 10:09 AM | $26.49 | Down $ -0.06 | $26.55 | $26.45 | 8,500 |
| 10:08 AM | $26.55 | Up $0.03 | $26.55 | $26.44 | 6,200 |
| 10:07 AM | $26.52 | Down $ -0.08 | $26.58 | $26.51 | 9,500 |
| 10:06 AM | $26.60 | Up $0.05 | $26.60 | $26.55 | 1,900 |
| 10:05 AM | $26.55 | Up $0.16 | $26.56 | $26.37 | 43,600 |
| 10:04 AM | $26.39 | Down $ -0.01 | $26.42 | $26.37 | 9,200 |
| 10:03 AM | $26.40 | Down $ -0.08 | $26.48 | $26.38 | 4,900 |
| 10:02 AM | $26.48 | Up $0.08 | $26.48 | $26.24 | 14,900 |
| 10:01 AM | $26.40 | Down $ -0.10 | $26.47 | $26.40 | 6,000 |
| 10:00 AM | $26.50 | Up $0.08 | $26.53 | $26.44 | 13,900 |
| 09:59 AM | $26.42 | Up $0.20 | $26.43 | $26.20 | 10,000 |
| 09:58 AM | $26.22 | Down $ -0.04 | $26.30 | $26.17 | 25,600 |
| 09:57 AM | $26.26 | Up $0.13 | $26.30 | $26.12 | 22,100 |
| 09:56 AM | $26.13 | Down $ -0.02 | $26.18 | $26.09 | 9,100 |
| 09:55 AM | $26.15 | Down $ -0.12 | $26.33 | $26.05 | 56,800 |
| 09:54 AM | $26.27 | Down $ -0.16 | $26.45 | $26.27 | 10,500 |
| 09:53 AM | $26.43 | Down $ -0.08 | $26.51 | $26.40 | 19,800 |
| 09:52 AM | $26.51 | Up $0.11 | $26.51 | $26.40 | 2,300 |
| 09:51 AM | $26.40 | Down $ -0.28 | $26.65 | $26.40 | 21,000 |
| 09:50 AM | $26.68 | Down $ -0.05 | $26.71 | $26.66 | 8,000 |
| 09:49 AM | $26.73 | Up $0.13 | $26.73 | $26.64 | 11,600 |
| 09:48 AM | $26.60 | Down $ -0.10 | $26.71 | $26.60 | 10,300 |
| 09:47 AM | $26.70 | Down $ -0.11 | $26.80 | $26.66 | 20,700 |
| 09:46 AM | $26.81 | Up $0.00 | $26.81 | $26.75 | 13,000 |
| 09:45 AM | $26.81 | Up $0.06 | $26.85 | $26.76 | 5,300 |
| 09:44 AM | $26.75 | Down $ -0.07 | $26.83 | $26.68 | 16,200 |
| 09:43 AM | $26.82 | Down $ -0.01 | $26.84 | $26.76 | 4,300 |
| 09:42 AM | $26.83 | Down $ -0.04 | $26.85 | $26.75 | 20,900 |
| 09:41 AM | $26.87 | Up $0.03 | $26.90 | $26.84 | 10,700 |
| 09:40 AM | $26.84 | Down $ -0.01 | $26.85 | $26.75 | 11,200 |
| 09:39 AM | $26.85 | Up $0.01 | $26.92 | $26.81 | 16,900 |
| 09:38 AM | $26.84 | Down $ -0.01 | $26.88 | $26.71 | 17,200 |
| 09:37 AM | $26.85 | Up $0.16 | $26.85 | $26.70 | 18,800 |
| 09:36 AM | $26.69 | Down $ -0.01 | $26.82 | $26.67 | 27,700 |
| 09:35 AM | $26.70 | Down $ -0.08 | $26.80 | $26.64 | 32,500 |
| 09:34 AM | $26.78 | Up $0.22 | $26.88 | $26.55 | 20,600 |
| 09:33 AM | $26.56 | Down $ -0.15 | $26.69 | $26.55 | 14,300 |
| 09:32 AM | $26.71 | Down $ -0.31 | $27.01 | $26.63 | 49,000 |
| 09:31 AM | $27.02 | Up $0.37 | $27.13 | $26.70 | 105,200 |
| 09:30 AM | $26.65 | Up $1.10 | $26.80 | $26.50 | 100,600 |
| Previous close | $25.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $26.45 | $26.90 | $27.10 | $26.29 | 669,000 |
| 05/06/2025 | $25.55 | $28.87 | $28.87 | $24.50 | 2,782,600 |
| 04/06/2025 | $29.80 | $29.94 | $30.06 | $29.68 | 281,700 |
| 03/06/2025 | $30.88 | $31.39 | $31.82 | $30.75 | 408,600 |
| 02/06/2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30/05/2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29/05/2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28/05/2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
| 27/05/2025 | $32.48 | $31.98 | $32.58 | $31.98 | 375,200 |
| 26/05/2025 | $30.99 | $30.88 | $31.08 | $30.80 | 81,700 |
| 23/05/2025 | $30.41 | $30.30 | $30.74 | $30.14 | 322,100 |
| 22/05/2025 | $30.52 | $30.80 | $31.10 | $30.52 | 381,500 |
| 21/05/2025 | $29.97 | $30.95 | $31.10 | $29.77 | 585,700 |
| 20/05/2025 | $30.81 | $31.29 | $31.78 | $30.63 | 539,900 |
| 16/05/2025 | $31.31 | $31.13 | $31.35 | $31.03 | 384,700 |
| 15/05/2025 | $30.70 | $30.50 | $31.00 | $30.42 | 342,400 |
| 14/05/2025 | $31.14 | $31.03 | $31.35 | $30.76 | 406,900 |
| 13/05/2025 | $29.91 | $28.89 | $30.23 | $28.75 | 864,600 |
| 12/05/2025 | $28.55 | $28.52 | $28.67 | $28.33 | 297,100 |
| 09/05/2025 | $26.76 | $26.78 | $26.98 | $26.58 | 418,600 |
| 08/05/2025 | $25.53 | $25.88 | $25.96 | $25.53 | 424,100 |
| 07/05/2025 | $24.74 | $24.50 | $24.83 | $24.30 | 656,100 |
| 06/05/2025 | $24.70 | $24.47 | $24.79 | $24.44 | 596,400 |
| 05/05/2025 | $25.18 | $24.77 | $25.40 | $24.76 | 311,100 |
| 02/05/2025 | $25.74 | $25.72 | $26.40 | $25.62 | 595,100 |
| 01/05/2025 | $25.16 | $25.49 | $25.61 | $25.14 | 376,700 |
| 30/04/2025 | $25.30 | $25.00 | $25.51 | $24.69 | 417,200 |
| 29/04/2025 | $26.18 | $25.45 | $26.26 | $25.35 | 468,200 |
| 28/04/2025 | $25.63 | $24.83 | $25.70 | $24.45 | 360,700 |
| 25/04/2025 | $25.53 | $25.21 | $25.68 | $25.10 | 762,000 |
Graphs are not available, please refer to the detailed table