Find a quote
TESLA CDR (CAD HEDGED)
39.62 Up 0.66 (1.67 %)
Delayed : 2025/10/20 17:40:00
- Previous close $38.96
- Opening $39.36
- Today High $39.89
- Today Low $39.10
- Price Bid $39.60
- Price Ask $39.60
- 52 Weeks High $41.73
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 12
- Volume 759,427
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.62 | Down $ -0.07 | $39.70 | $39.62 | 5,400 |
| 03:58 PM | $39.69 | Down $ -0.01 | $39.70 | $39.68 | 4,000 |
| 03:57 PM | $39.70 | Up $0.00 | $39.71 | $39.70 | 34,000 |
| 03:56 PM | $39.70 | Down $ -0.02 | $39.73 | $39.70 | 38,700 |
| 03:55 PM | $39.72 | Up $0.01 | $39.73 | $39.71 | 14,400 |
| 03:54 PM | $39.71 | Up $0.01 | $39.74 | $39.69 | 3,300 |
| 03:53 PM | $39.70 | Up $0.03 | $39.71 | $39.68 | 2,100 |
| 03:52 PM | $39.67 | Up $0.03 | $39.68 | $39.62 | 8,300 |
| 03:51 PM | $39.64 | Down $ -0.03 | $39.64 | $39.64 | 400 |
| 03:50 PM | $39.67 | Up $0.02 | $39.68 | $39.65 | 1,100 |
| 03:49 PM | $39.65 | Up $0.03 | $39.65 | $39.63 | 2,600 |
| 03:48 PM | $39.62 | Up $0.00 | $39.62 | $39.61 | 600 |
| 03:47 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 200 |
| 03:46 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 700 |
| 03:45 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 800 |
| 03:44 PM | $39.62 | Up $0.00 | $39.63 | $39.61 | 2,900 |
| 03:43 PM | $39.62 | Down $ -0.03 | $39.64 | $39.62 | 900 |
| 03:42 PM | $39.65 | Down $ -0.04 | $39.65 | $39.63 | 500 |
| 03:41 PM | $39.69 | Up $0.01 | $39.69 | $39.68 | 300 |
| 03:40 PM | $39.68 | Up $0.02 | $39.69 | $39.66 | 1,500 |
| 03:38 PM | $39.66 | Up $0.00 | $39.67 | $39.66 | 1,900 |
| 03:38 PM | $39.66 | Up $0.00 | $39.67 | $39.66 | 0 |
| 03:37 PM | $39.66 | Down $ -0.01 | $39.68 | $39.66 | 200 |
| 03:36 PM | $39.67 | Up $0.04 | $39.67 | $39.62 | 6,800 |
| 03:35 PM | $39.63 | Down $ -0.02 | $39.63 | $39.62 | 700 |
| 03:34 PM | $39.65 | Up $0.01 | $39.65 | $39.65 | 1,300 |
| 03:33 PM | $39.64 | Up $0.01 | $39.65 | $39.63 | 1,900 |
| 03:32 PM | $39.63 | Down $ -0.01 | $39.63 | $39.60 | 400 |
| 03:31 PM | $39.64 | Up $0.04 | $39.64 | $39.59 | 4,200 |
| 03:30 PM | $39.60 | Up $0.01 | $39.60 | $39.59 | 400 |
| 03:28 PM | $39.59 | Down $ -0.02 | $39.61 | $39.59 | 400 |
| 03:28 PM | $39.59 | Up $0.00 | $39.61 | $39.59 | 0 |
| 03:27 PM | $39.61 | Up $0.05 | $39.61 | $39.60 | 2,700 |
| 03:26 PM | $39.56 | Up $0.00 | $39.57 | $39.56 | 500 |
| 03:25 PM | $39.56 | Up $0.02 | $39.56 | $39.54 | 1,000 |
| 03:24 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 900 |
| 03:23 PM | $39.54 | Down $ -0.03 | $39.54 | $39.54 | 100 |
| 03:22 PM | $39.57 | Up $0.03 | $39.57 | $39.57 | 400 |
| 03:21 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 100 |
| 03:20 PM | $39.54 | Up $0.05 | $39.55 | $39.54 | 7,800 |
| 03:19 PM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 100 |
| 03:17 PM | $39.50 | Down $ -0.02 | $39.50 | $39.50 | 1,000 |
| 03:17 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 03:16 PM | $39.52 | Up $0.02 | $39.52 | $39.52 | 100 |
| 03:15 PM | $39.50 | Down $ -0.04 | $39.51 | $39.50 | 200 |
| 03:14 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 2,500 |
| 03:13 PM | $39.54 | Up $0.01 | $39.54 | $39.54 | 100 |
| 03:12 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 100 |
| 03:11 PM | $39.53 | Down $ -0.02 | $39.53 | $39.50 | 2,000 |
| 03:10 PM | $39.55 | Down $ -0.06 | $39.55 | $39.55 | 400 |
| 03:09 PM | $39.61 | Up $0.05 | $39.61 | $39.61 | 200 |
| 03:07 PM | $39.56 | Up $0.01 | $39.56 | $39.56 | 100 |
| 03:07 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 03:06 PM | $39.55 | Up $0.01 | $39.55 | $39.53 | 4,800 |
| 03:05 PM | $39.54 | Down $ -0.06 | $39.55 | $39.54 | 5,500 |
| 03:04 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 3,900 |
| 03:01 PM | $39.60 | Up $0.00 | $39.62 | $39.60 | 200 |
| 03:01 PM | $39.60 | Up $0.00 | $39.62 | $39.60 | 0 |
| 03:01 PM | $39.60 | Up $0.00 | $39.62 | $39.60 | 0 |
| 03:00 PM | $39.60 | Up $0.02 | $39.60 | $39.59 | 700 |
| 02:59 PM | $39.58 | Down $ -0.02 | $39.59 | $39.58 | 1,200 |
| 02:58 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 300 |
| 02:56 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 200 |
| 02:56 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:55 PM | $39.61 | Up $0.09 | $39.61 | $39.61 | 100 |
| 02:53 PM | $39.52 | Down $ -0.02 | $39.53 | $39.52 | 400 |
| 02:53 PM | $39.52 | Up $0.00 | $39.53 | $39.52 | 0 |
| 02:52 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 900 |
| 02:50 PM | $39.54 | Down $ -0.01 | $39.58 | $39.54 | 700 |
| 02:50 PM | $39.54 | Up $0.00 | $39.58 | $39.54 | 0 |
| 02:49 PM | $39.55 | Up $0.03 | $39.55 | $39.55 | 900 |
| 02:48 PM | $39.52 | Up $0.08 | $39.52 | $39.49 | 6,500 |
| 02:46 PM | $39.44 | Down $ -0.02 | $39.44 | $39.44 | 300 |
| 02:46 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:44 PM | $39.46 | Up $0.02 | $39.46 | $39.46 | 1,000 |
| 02:44 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 02:38 PM | $39.44 | Down $ -0.01 | $39.44 | $39.44 | 100 |
| 02:38 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:38 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:38 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:38 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:38 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:35 PM | $39.45 | Up $0.03 | $39.45 | $39.45 | 300 |
| 02:35 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 02:35 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 02:34 PM | $39.42 | Up $0.02 | $39.42 | $39.42 | 300 |
| 02:33 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 02:32 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 02:31 PM | $39.40 | Down $ -0.04 | $39.40 | $39.40 | 1,100 |
| 02:28 PM | $39.44 | Up $0.01 | $39.44 | $39.44 | 200 |
| 02:28 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:28 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:26 PM | $39.43 | Down $ -0.05 | $39.44 | $39.43 | 5,100 |
| 02:26 PM | $39.43 | Up $0.00 | $39.44 | $39.43 | 0 |
| 02:25 PM | $39.48 | Down $ -0.02 | $39.48 | $39.48 | 200 |
| 02:23 PM | $39.50 | Up $0.00 | $39.51 | $39.50 | 800 |
| 02:23 PM | $39.50 | Up $0.00 | $39.51 | $39.50 | 0 |
| 02:22 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 1,000 |
| 02:21 PM | $39.50 | Up $0.02 | $39.50 | $39.48 | 4,100 |
| 02:20 PM | $39.48 | Up $0.03 | $39.48 | $39.47 | 400 |
| 02:18 PM | $39.45 | Down $ -0.01 | $39.45 | $39.45 | 400 |
| 02:18 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 02:17 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 200 |
| 02:16 PM | $39.46 | Down $ -0.02 | $39.46 | $39.46 | 300 |
| 02:15 PM | $39.48 | Up $0.01 | $39.48 | $39.48 | 3,000 |
| 02:14 PM | $39.47 | Up $0.01 | $39.47 | $39.47 | 2,500 |
| 02:13 PM | $39.46 | Up $0.01 | $39.46 | $39.46 | 1,800 |
| 02:12 PM | $39.45 | Up $0.02 | $39.45 | $39.45 | 6,000 |
| 02:11 PM | $39.43 | Down $ -0.01 | $39.43 | $39.42 | 3,900 |
| 02:10 PM | $39.44 | Up $0.02 | $39.44 | $39.44 | 100 |
| 02:09 PM | $39.42 | Up $0.02 | $39.42 | $39.42 | 100 |
| 02:08 PM | $39.40 | Down $ -0.03 | $39.40 | $39.40 | 300 |
| 02:07 PM | $39.43 | Up $0.08 | $39.43 | $39.40 | 1,400 |
| 02:01 PM | $39.35 | Up $0.01 | $39.35 | $39.33 | 5,200 |
| 02:01 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 02:01 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 02:01 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 02:01 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 02:01 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 01:59 PM | $39.34 | Up $0.06 | $39.34 | $39.34 | 200 |
| 01:59 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:57 PM | $39.28 | Down $ -0.01 | $39.28 | $39.28 | 100 |
| 01:57 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 01:56 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 400 |
| 01:55 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 100 |
| 01:52 PM | $39.30 | Down $ -0.03 | $39.30 | $39.30 | 600 |
| 01:52 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:52 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:51 PM | $39.33 | Down $ -0.07 | $39.39 | $39.31 | 1,800 |
| 01:48 PM | $39.40 | Up $0.01 | $39.40 | $39.39 | 200 |
| 01:48 PM | $39.40 | Up $0.00 | $39.40 | $39.39 | 0 |
| 01:48 PM | $39.40 | Up $0.00 | $39.40 | $39.39 | 0 |
| 01:47 PM | $39.39 | Up $0.04 | $39.39 | $39.36 | 400 |
| 01:46 PM | $39.35 | Down $ -0.01 | $39.35 | $39.35 | 500 |
| 01:44 PM | $39.36 | Down $ -0.02 | $39.36 | $39.36 | 300 |
| 01:44 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 01:42 PM | $39.38 | Up $0.01 | $39.38 | $39.38 | 500 |
| 01:42 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 01:41 PM | $39.37 | Up $0.01 | $39.37 | $39.37 | 3,200 |
| 01:40 PM | $39.36 | Up $0.02 | $39.36 | $39.34 | 2,200 |
| 01:39 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 200 |
| 01:33 PM | $39.34 | Up $0.04 | $39.34 | $39.34 | 100 |
| 01:33 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:33 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:33 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:33 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:33 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:26 PM | $39.30 | Down $ -0.01 | $39.30 | $39.30 | 600 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:26 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:24 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 100 |
| 01:24 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 0 |
| 01:22 PM | $39.31 | Up $0.04 | $39.31 | $39.31 | 3,500 |
| 01:22 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 0 |
| 01:21 PM | $39.27 | Down $ -0.02 | $39.27 | $39.27 | 200 |
| 01:20 PM | $39.29 | Down $ -0.02 | $39.29 | $39.29 | 100 |
| 01:18 PM | $39.31 | Up $0.06 | $39.31 | $39.31 | 500 |
| 01:18 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 0 |
| 01:15 PM | $39.25 | Up $0.01 | $39.25 | $39.25 | 100 |
| 01:15 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:15 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:14 PM | $39.24 | Down $ -0.03 | $39.24 | $39.24 | 200 |
| 01:13 PM | $39.27 | Down $ -0.01 | $39.27 | $39.27 | 400 |
| 01:12 PM | $39.28 | Down $ -0.02 | $39.30 | $39.27 | 2,800 |
| 01:08 PM | $39.30 | Up $0.00 | $39.31 | $39.30 | 4,800 |
| 01:08 PM | $39.30 | Up $0.00 | $39.31 | $39.30 | 0 |
| 01:08 PM | $39.30 | Up $0.00 | $39.31 | $39.30 | 0 |
| 01:08 PM | $39.30 | Up $0.00 | $39.31 | $39.30 | 0 |
| 01:05 PM | $39.30 | Down $ -0.08 | $39.33 | $39.30 | 3,500 |
| 01:05 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 01:05 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 01:04 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 100 |
| 01:02 PM | $39.38 | Down $ -0.02 | $39.38 | $39.38 | 300 |
| 01:02 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 01:01 PM | $39.40 | Up $0.01 | $39.40 | $39.40 | 100 |
| 12:58 PM | $39.39 | Up $0.04 | $39.40 | $39.39 | 3,700 |
| 12:58 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 0 |
| 12:58 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 0 |
| 12:55 PM | $39.35 | Down $ -0.03 | $39.35 | $39.35 | 300 |
| 12:55 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 12:55 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 12:52 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 500 |
| 12:52 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:52 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:49 PM | $39.38 | Up $0.03 | $39.38 | $39.38 | 100 |
| 12:49 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:49 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:48 PM | $39.35 | Up $0.00 | $39.35 | $39.30 | 3,000 |
| 12:47 PM | $39.35 | Down $ -0.04 | $39.39 | $39.35 | 3,100 |
| 12:46 PM | $39.39 | Down $ -0.02 | $39.42 | $39.39 | 600 |
| 12:44 PM | $39.41 | Down $ -0.05 | $39.41 | $39.41 | 300 |
| 12:44 PM | $39.41 | Up $0.00 | $39.41 | $39.41 | 0 |
| 12:42 PM | $39.46 | Up $0.01 | $39.46 | $39.46 | 500 |
| 12:42 PM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 12:41 PM | $39.45 | Up $0.02 | $39.45 | $39.45 | 1,000 |
| 12:40 PM | $39.43 | Up $0.07 | $39.43 | $39.43 | 100 |
| 12:36 PM | $39.36 | Down $ -0.02 | $39.36 | $39.36 | 400 |
| 12:36 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 12:36 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 12:36 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 12:34 PM | $39.38 | Up $0.01 | $39.38 | $39.38 | 100 |
| 12:34 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:33 PM | $39.37 | Down $ -0.01 | $39.37 | $39.37 | 300 |
| 12:31 PM | $39.38 | Down $ -0.01 | $39.38 | $39.38 | 1,000 |
| 12:31 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:30 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 1,000 |
| 12:29 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 500 |
| 12:28 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 800 |
| 12:27 PM | $39.39 | Down $ -0.01 | $39.39 | $39.39 | 400 |
| 12:24 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 12:24 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:24 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:22 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 12:22 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:18 PM | $39.40 | Down $ -0.10 | $39.40 | $39.40 | 200 |
| 12:18 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:18 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:18 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 400 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
| 12:12 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
| 12:10 PM | $39.50 | Down $ -0.02 | $39.50 | $39.48 | 900 |
| 12:10 PM | $39.50 | Up $0.00 | $39.50 | $39.48 | 0 |
| 12:08 PM | $39.52 | Down $ -0.04 | $39.52 | $39.52 | 100 |
| 12:08 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
| 12:06 PM | $39.56 | Down $ -0.06 | $39.60 | $39.55 | 7,300 |
| 12:06 PM | $39.56 | Up $0.00 | $39.60 | $39.55 | 0 |
| 12:04 PM | $39.62 | Up $0.04 | $39.62 | $39.59 | 900 |
| 12:04 PM | $39.62 | Up $0.00 | $39.62 | $39.59 | 0 |
| 12:03 PM | $39.58 | Down $ -0.02 | $39.61 | $39.58 | 600 |
| 12:02 PM | $39.60 | Up $0.11 | $39.60 | $39.51 | 9,200 |
| 12:01 PM | $39.49 | Down $ -0.01 | $39.55 | $39.49 | 9,700 |
| 12:00 PM | $39.50 | Up $0.10 | $39.50 | $39.42 | 5,100 |
| 11:59 AM | $39.40 | Up $0.04 | $39.40 | $39.36 | 4,900 |
| 11:57 AM | $39.36 | Up $0.02 | $39.36 | $39.36 | 300 |
| 11:57 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 11:55 AM | $39.34 | Up $0.01 | $39.36 | $39.34 | 2,100 |
| 11:55 AM | $39.34 | Up $0.00 | $39.36 | $39.34 | 0 |
| 11:54 AM | $39.33 | Up $0.12 | $39.33 | $39.29 | 600 |
| 11:53 AM | $39.21 | Down $ -0.06 | $39.22 | $39.21 | 1,400 |
| 11:52 AM | $39.27 | Down $ -0.10 | $39.38 | $39.24 | 23,600 |
| 11:51 AM | $39.37 | Down $ -0.03 | $39.41 | $39.37 | 900 |
| 11:50 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 1,100 |
| 11:48 AM | $39.40 | Up $0.06 | $39.40 | $39.40 | 700 |
| 11:48 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 11:46 AM | $39.34 | Up $0.03 | $39.34 | $39.34 | 300 |
| 11:46 AM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 11:45 AM | $39.31 | Down $ -0.07 | $39.37 | $39.31 | 1,700 |
| 11:44 AM | $39.38 | Up $0.01 | $39.39 | $39.38 | 3,000 |
| 11:41 AM | $39.37 | Down $ -0.03 | $39.37 | $39.37 | 2,000 |
| 11:41 AM | $39.37 | Up $0.00 | $39.37 | $39.37 | 0 |
| 11:41 AM | $39.37 | Up $0.00 | $39.37 | $39.37 | 0 |
| 11:40 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 11:39 AM | $39.40 | Up $0.00 | $39.40 | $39.38 | 1,100 |
| 11:38 AM | $39.40 | Up $0.01 | $39.40 | $39.39 | 600 |
| 11:37 AM | $39.39 | Up $0.02 | $39.39 | $39.37 | 3,500 |
| 11:36 AM | $39.37 | Up $0.00 | $39.37 | $39.37 | 300 |
| 11:35 AM | $39.37 | Up $0.06 | $39.37 | $39.37 | 4,200 |
| 11:34 AM | $39.31 | Up $0.01 | $39.31 | $39.29 | 2,600 |
| 11:32 AM | $39.30 | Up $0.04 | $39.30 | $39.26 | 1,200 |
| 11:32 AM | $39.30 | Up $0.00 | $39.30 | $39.26 | 0 |
| 11:31 AM | $39.26 | Down $ -0.05 | $39.29 | $39.26 | 300 |
| 11:30 AM | $39.31 | Up $0.00 | $39.31 | $39.31 | 100 |
| 11:29 AM | $39.31 | Up $0.05 | $39.31 | $39.29 | 500 |
| 11:28 AM | $39.26 | Up $0.05 | $39.26 | $39.26 | 100 |
| 11:27 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 400 |
| 11:26 AM | $39.21 | Up $0.00 | $39.21 | $39.19 | 2,600 |
| 11:25 AM | $39.21 | Down $ -0.04 | $39.25 | $39.21 | 1,800 |
| 11:23 AM | $39.25 | Down $ -0.04 | $39.29 | $39.25 | 1,900 |
| 11:23 AM | $39.25 | Up $0.00 | $39.29 | $39.25 | 0 |
| 11:22 AM | $39.29 | Up $0.03 | $39.29 | $39.29 | 2,100 |
| 11:21 AM | $39.26 | Up $0.08 | $39.26 | $39.23 | 1,000 |
| 11:19 AM | $39.18 | Up $0.03 | $39.18 | $39.15 | 1,200 |
| 11:19 AM | $39.18 | Up $0.00 | $39.18 | $39.15 | 0 |
| 11:17 AM | $39.15 | Up $0.04 | $39.15 | $39.13 | 2,000 |
| 11:17 AM | $39.15 | Up $0.00 | $39.15 | $39.13 | 0 |
| 11:16 AM | $39.11 | Down $ -0.10 | $39.23 | $39.10 | 9,100 |
| 11:15 AM | $39.21 | Down $ -0.11 | $39.23 | $39.21 | 800 |
| 11:12 AM | $39.32 | Down $ -0.02 | $39.32 | $39.31 | 2,500 |
| 11:12 AM | $39.32 | Up $0.00 | $39.32 | $39.31 | 0 |
| 11:12 AM | $39.32 | Up $0.00 | $39.32 | $39.31 | 0 |
| 11:11 AM | $39.34 | Down $ -0.03 | $39.35 | $39.34 | 300 |
| 11:09 AM | $39.37 | Up $0.01 | $39.37 | $39.35 | 1,600 |
| 11:09 AM | $39.37 | Up $0.00 | $39.37 | $39.35 | 0 |
| 11:08 AM | $39.36 | Down $ -0.02 | $39.37 | $39.36 | 800 |
| 11:07 AM | $39.38 | Up $0.01 | $39.38 | $39.38 | 200 |
| 11:06 AM | $39.37 | Up $0.02 | $39.37 | $39.36 | 400 |
| 11:04 AM | $39.35 | Up $0.04 | $39.35 | $39.32 | 200 |
| 11:04 AM | $39.35 | Up $0.00 | $39.35 | $39.32 | 0 |
| 11:03 AM | $39.31 | Up $0.10 | $39.31 | $39.31 | 100 |
| 11:01 AM | $39.21 | Up $0.00 | $39.27 | $39.21 | 6,500 |
| 11:01 AM | $39.21 | Up $0.00 | $39.27 | $39.21 | 0 |
| 11:00 AM | $39.21 | Down $ -0.12 | $39.28 | $39.21 | 2,600 |
| 10:59 AM | $39.33 | Up $0.00 | $39.33 | $39.30 | 700 |
| 10:58 AM | $39.33 | Up $0.00 | $39.35 | $39.33 | 1,100 |
| 10:57 AM | $39.33 | Down $ -0.02 | $39.33 | $39.33 | 500 |
| 10:56 AM | $39.35 | Down $ -0.02 | $39.40 | $39.35 | 1,500 |
| 10:55 AM | $39.37 | Up $0.00 | $39.39 | $39.37 | 700 |
| 10:54 AM | $39.37 | Down $ -0.02 | $39.37 | $39.37 | 200 |
| 10:53 AM | $39.39 | Down $ -0.02 | $39.39 | $39.39 | 500 |
| 10:52 AM | $39.41 | Up $0.07 | $39.41 | $39.40 | 400 |
| 10:50 AM | $39.34 | Down $ -0.02 | $39.35 | $39.33 | 300 |
| 10:50 AM | $39.34 | Up $0.00 | $39.35 | $39.33 | 0 |
| 10:49 AM | $39.36 | Up $0.06 | $39.36 | $39.36 | 500 |
| 10:48 AM | $39.30 | Down $ -0.05 | $39.35 | $39.30 | 3,100 |
| 10:47 AM | $39.35 | Up $0.00 | $39.35 | $39.35 | 1,200 |
| 10:46 AM | $39.35 | Down $ -0.03 | $39.39 | $39.35 | 2,900 |
| 10:45 AM | $39.38 | Up $0.05 | $39.38 | $39.36 | 1,300 |
| 10:44 AM | $39.33 | Up $0.02 | $39.33 | $39.33 | 300 |
| 10:43 AM | $39.31 | Up $0.03 | $39.32 | $39.31 | 300 |
| 10:42 AM | $39.28 | Down $ -0.08 | $39.35 | $39.28 | 7,100 |
| 10:41 AM | $39.36 | Up $0.00 | $39.38 | $39.36 | 4,900 |
| 10:40 AM | $39.36 | Up $0.05 | $39.36 | $39.35 | 700 |
| 10:39 AM | $39.31 | Down $ -0.01 | $39.31 | $39.31 | 300 |
| 10:38 AM | $39.32 | Down $ -0.03 | $39.33 | $39.32 | 1,600 |
| 10:37 AM | $39.35 | Up $0.00 | $39.38 | $39.35 | 5,200 |
| 10:36 AM | $39.35 | Up $0.03 | $39.37 | $39.29 | 1,600 |
| 10:35 AM | $39.32 | Down $ -0.03 | $39.35 | $39.32 | 3,000 |
| 10:33 AM | $39.35 | Down $ -0.03 | $39.36 | $39.35 | 8,500 |
| 10:33 AM | $39.35 | Up $0.00 | $39.36 | $39.35 | 0 |
| 10:32 AM | $39.38 | Down $ -0.02 | $39.40 | $39.36 | 6,400 |
| 10:31 AM | $39.40 | Up $0.06 | $39.40 | $39.32 | 10,600 |
| 10:30 AM | $39.34 | Down $ -0.16 | $39.50 | $39.34 | 9,500 |
| 10:29 AM | $39.50 | Up $0.01 | $39.54 | $39.48 | 1,000 |
| 10:28 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 1,000 |
| 10:27 AM | $39.48 | Down $ -0.02 | $39.50 | $39.48 | 5,200 |
| 10:26 AM | $39.50 | Up $0.00 | $39.50 | $39.47 | 2,200 |
| 10:25 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
| 10:24 AM | $39.50 | Up $0.06 | $39.50 | $39.46 | 600 |
| 10:23 AM | $39.44 | Down $ -0.07 | $39.48 | $39.44 | 1,600 |
| 10:22 AM | $39.51 | Up $0.03 | $39.51 | $39.48 | 600 |
| 10:21 AM | $39.48 | Up $0.07 | $39.48 | $39.44 | 900 |
| 10:20 AM | $39.41 | Down $ -0.12 | $39.53 | $39.41 | 7,100 |
| 10:18 AM | $39.53 | Down $ -0.12 | $39.61 | $39.53 | 1,400 |
| 10:18 AM | $39.53 | Up $0.00 | $39.61 | $39.53 | 0 |
| 10:17 AM | $39.65 | Down $ -0.04 | $39.70 | $39.59 | 2,800 |
| 10:16 AM | $39.69 | Down $ -0.03 | $39.69 | $39.67 | 800 |
| 10:15 AM | $39.72 | Down $ -0.01 | $39.73 | $39.70 | 7,800 |
| 10:14 AM | $39.73 | Down $ -0.04 | $39.76 | $39.73 | 600 |
| 10:13 AM | $39.77 | Down $ -0.02 | $39.79 | $39.77 | 1,000 |
| 10:12 AM | $39.79 | Up $0.07 | $39.80 | $39.79 | 1,200 |
| 10:11 AM | $39.72 | Down $ -0.04 | $39.74 | $39.72 | 900 |
| 10:10 AM | $39.76 | Down $ -0.02 | $39.80 | $39.76 | 3,100 |
| 10:09 AM | $39.78 | Up $0.09 | $39.78 | $39.74 | 1,300 |
| 10:08 AM | $39.69 | Down $ -0.01 | $39.71 | $39.69 | 2,100 |
| 10:07 AM | $39.70 | Up $0.00 | $39.71 | $39.68 | 2,900 |
| 10:06 AM | $39.70 | Down $ -0.06 | $39.73 | $39.68 | 1,700 |
| 10:05 AM | $39.76 | Down $ -0.10 | $39.80 | $39.76 | 2,800 |
| 10:04 AM | $39.86 | Up $0.04 | $39.86 | $39.84 | 1,500 |
| 10:03 AM | $39.82 | Up $0.03 | $39.89 | $39.80 | 7,800 |
| 10:02 AM | $39.79 | Up $0.07 | $39.79 | $39.73 | 1,200 |
| 10:01 AM | $39.72 | Up $0.00 | $39.74 | $39.72 | 2,000 |
| 10:00 AM | $39.72 | Up $0.00 | $39.75 | $39.69 | 2,300 |
| 09:59 AM | $39.72 | Up $0.06 | $39.72 | $39.70 | 4,700 |
| 09:58 AM | $39.66 | Down $ -0.04 | $39.72 | $39.66 | 1,700 |
| 09:57 AM | $39.70 | Down $ -0.06 | $39.72 | $39.70 | 6,000 |
| 09:56 AM | $39.76 | Up $0.08 | $39.76 | $39.67 | 1,300 |
| 09:55 AM | $39.68 | Down $ -0.09 | $39.80 | $39.68 | 8,300 |
| 09:54 AM | $39.77 | Down $ -0.01 | $39.77 | $39.74 | 4,100 |
| 09:53 AM | $39.78 | Up $0.04 | $39.80 | $39.72 | 4,500 |
| 09:52 AM | $39.74 | Up $0.02 | $39.74 | $39.67 | 2,000 |
| 09:51 AM | $39.72 | Up $0.03 | $39.77 | $39.70 | 17,600 |
| 09:50 AM | $39.69 | Up $0.07 | $39.71 | $39.62 | 5,100 |
| 09:49 AM | $39.62 | Up $0.22 | $39.62 | $39.44 | 23,300 |
| 09:48 AM | $39.40 | Up $0.02 | $39.40 | $39.38 | 3,700 |
| 09:47 AM | $39.38 | Down $ -0.02 | $39.44 | $39.38 | 2,100 |
| 09:46 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 100 |
| 09:45 AM | $39.40 | Down $ -0.08 | $39.48 | $39.40 | 1,500 |
| 09:44 AM | $39.48 | Up $0.01 | $39.48 | $39.38 | 1,800 |
| 09:43 AM | $39.47 | Up $0.07 | $39.47 | $39.46 | 900 |
| 09:42 AM | $39.40 | Down $ -0.05 | $39.50 | $39.40 | 1,800 |
| 09:41 AM | $39.45 | Up $0.05 | $39.45 | $39.33 | 7,900 |
| 09:40 AM | $39.40 | Up $0.05 | $39.41 | $39.28 | 3,200 |
| 09:39 AM | $39.35 | Up $0.05 | $39.37 | $39.33 | 6,800 |
| 09:38 AM | $39.30 | Down $ -0.03 | $39.39 | $39.30 | 2,300 |
| 09:37 AM | $39.33 | Down $ -0.12 | $39.55 | $39.32 | 20,200 |
| 09:36 AM | $39.45 | Up $0.10 | $39.45 | $39.34 | 14,400 |
| 09:35 AM | $39.35 | Up $0.16 | $39.35 | $39.34 | 800 |
| 09:34 AM | $39.19 | Down $ -0.03 | $39.26 | $39.19 | 2,400 |
| 09:33 AM | $39.22 | Down $ -0.08 | $39.30 | $39.22 | 8,700 |
| 09:32 AM | $39.30 | Up $0.02 | $39.36 | $39.30 | 3,100 |
| 09:31 AM | $39.28 | Down $ -0.12 | $39.53 | $39.28 | 17,700 |
| 09:30 AM | $39.40 | Up $0.44 | $39.40 | $39.22 | 25,500 |
| Previous close | $38.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/10/2025 | $38.96 | $38.70 | $39.15 | $38.60 | 420,900 |
| 16/10/2025 | $38.08 | $38.39 | $38.40 | $37.43 | 319,900 |
| 15/10/2025 | $38.62 | $38.48 | $38.64 | $37.85 | 283,000 |
| 14/10/2025 | $38.01 | $37.95 | $38.54 | $37.85 | 421,200 |
| 10/10/2025 | $36.76 | $37.67 | $37.70 | $36.55 | 639,800 |
| 09/10/2025 | $38.68 | $38.15 | $38.75 | $37.96 | 364,400 |
| 08/10/2025 | $38.94 | $38.57 | $39.18 | $38.48 | 254,800 |
| 07/10/2025 | $38.50 | $39.20 | $39.96 | $38.43 | 851,100 |
| 06/10/2025 | $40.28 | $39.69 | $40.28 | $39.49 | 503,700 |
| 03/10/2025 | $38.19 | $38.23 | $38.23 | $37.02 | 946,900 |
| 02/10/2025 | $38.74 | $39.77 | $39.89 | $38.73 | 888,200 |
| 01/10/2025 | $40.79 | $40.42 | $41.01 | $40.35 | 353,700 |
| 30/09/2025 | $39.52 | $38.68 | $39.53 | $38.63 | 311,700 |
| 29/09/2025 | $39.41 | $39.17 | $39.42 | $39.09 | 214,100 |
| 26/09/2025 | $39.11 | $38.08 | $39.11 | $37.99 | 485,800 |
| 25/09/2025 | $37.68 | $38.16 | $38.19 | $37.27 | 495,400 |
| 24/09/2025 | $39.37 | $38.62 | $39.45 | $38.52 | 537,900 |
| 23/09/2025 | $37.88 | $38.54 | $38.75 | $37.68 | 446,500 |
| 22/09/2025 | $38.60 | $39.16 | $39.21 | $38.21 | 556,300 |
| 19/09/2025 | $37.87 | $37.66 | $37.94 | $37.50 | 350,700 |
| 18/09/2025 | $37.03 | $37.80 | $37.88 | $37.03 | 381,300 |
| 17/09/2025 | $37.83 | $37.20 | $38.06 | $36.60 | 989,200 |
| 16/09/2025 | $37.50 | $37.30 | $37.62 | $37.11 | 500,300 |
| 15/09/2025 | $36.50 | $37.30 | $37.44 | $35.78 | 619,100 |
| 12/09/2025 | $35.20 | $34.82 | $35.26 | $34.64 | 663,800 |
| 11/09/2025 | $32.79 | $32.19 | $32.79 | $32.04 | 639,600 |
| 10/09/2025 | $30.98 | $31.55 | $31.67 | $30.88 | 379,900 |
| 09/09/2025 | $30.89 | $30.95 | $31.00 | $30.76 | 214,100 |
| 08/09/2025 | $30.84 | $31.00 | $31.00 | $30.70 | 181,400 |
| 05/09/2025 | $31.20 | $30.91 | $31.39 | $30.77 | 432,400 |
Graphs are not available, please refer to the detailed table