Find a quote
TESLA CDR (CAD HEDGED)
29.34 Down -0.39 (-1.33 %)
Delayed : 2025/09/02 17:40:00
- Previous close $29.73
- Opening $29.21
- Today High $29.66
- Today Low $29.00
- Price Bid $29.31
- Price Ask $29.31
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 2
- Volume 466,825
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.34 | Up $0.02 | $29.34 | $29.29 | 23,200 |
| 03:58 PM | $29.32 | Down $ -0.02 | $29.32 | $29.31 | 1,200 |
| 03:57 PM | $29.34 | Up $0.03 | $29.34 | $29.31 | 3,100 |
| 03:56 PM | $29.31 | Down $ -0.01 | $29.32 | $29.31 | 1,100 |
| 03:55 PM | $29.32 | Up $0.02 | $29.32 | $29.32 | 1,200 |
| 03:54 PM | $29.30 | Up $0.00 | $29.32 | $29.30 | 700 |
| 03:53 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 600 |
| 03:52 PM | $29.30 | Down $ -0.03 | $29.32 | $29.30 | 200 |
| 03:51 PM | $29.33 | Up $0.02 | $29.35 | $29.33 | 1,200 |
| 03:50 PM | $29.31 | Down $ -0.04 | $29.35 | $29.31 | 4,700 |
| 03:49 PM | $29.35 | Up $0.03 | $29.35 | $29.35 | 800 |
| 03:48 PM | $29.32 | Up $0.01 | $29.32 | $29.32 | 100 |
| 03:47 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 100 |
| 03:46 PM | $29.31 | Down $ -0.03 | $29.31 | $29.31 | 400 |
| 03:43 PM | $29.34 | Down $ -0.02 | $29.34 | $29.34 | 300 |
| 03:43 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:43 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:41 PM | $29.36 | Up $0.01 | $29.36 | $29.36 | 100 |
| 03:41 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:40 PM | $29.35 | Up $0.02 | $29.35 | $29.34 | 1,600 |
| 03:39 PM | $29.33 | Down $ -0.01 | $29.33 | $29.33 | 100 |
| 03:37 PM | $29.34 | Up $0.01 | $29.34 | $29.33 | 3,200 |
| 03:37 PM | $29.34 | Up $0.00 | $29.34 | $29.33 | 0 |
| 03:34 PM | $29.33 | Up $0.02 | $29.33 | $29.33 | 900 |
| 03:34 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 03:34 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 03:30 PM | $29.31 | Up $0.01 | $29.31 | $29.31 | 100 |
| 03:30 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:30 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:30 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:25 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 200 |
| 03:25 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:25 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:25 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:25 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:23 PM | $29.29 | Down $ -0.03 | $29.29 | $29.29 | 500 |
| 03:23 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 03:22 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 1,500 |
| 03:20 PM | $29.32 | Up $0.03 | $29.32 | $29.31 | 500 |
| 03:20 PM | $29.32 | Up $0.00 | $29.32 | $29.31 | 0 |
| 03:19 PM | $29.29 | Down $ -0.01 | $29.29 | $29.29 | 500 |
| 03:18 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 100 |
| 03:17 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 1,000 |
| 03:09 PM | $29.31 | Up $0.01 | $29.31 | $29.31 | 100 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:09 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 03:07 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 1,000 |
| 03:07 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:04 PM | $29.29 | Up $0.04 | $29.29 | $29.26 | 300 |
| 03:04 PM | $29.29 | Up $0.00 | $29.29 | $29.26 | 0 |
| 03:04 PM | $29.29 | Up $0.00 | $29.29 | $29.26 | 0 |
| 03:03 PM | $29.25 | Down $ -0.03 | $29.29 | $29.25 | 800 |
| 03:02 PM | $29.28 | Up $0.01 | $29.29 | $29.28 | 700 |
| 02:52 PM | $29.27 | Down $ -0.04 | $29.27 | $29.27 | 100 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:52 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:51 PM | $29.31 | Up $0.04 | $29.31 | $29.31 | 500 |
| 02:50 PM | $29.27 | Up $0.01 | $29.27 | $29.27 | 100 |
| 02:49 PM | $29.26 | Up $0.01 | $29.26 | $29.25 | 1,100 |
| 02:48 PM | $29.25 | Up $0.04 | $29.25 | $29.23 | 4,100 |
| 02:45 PM | $29.21 | Up $0.01 | $29.21 | $29.21 | 100 |
| 02:45 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 02:45 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 500 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:35 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 02:33 PM | $29.20 | Down $ -0.01 | $29.20 | $29.20 | 500 |
| 02:33 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 02:32 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 1,300 |
| 02:30 PM | $29.21 | Down $ -0.03 | $29.22 | $29.21 | 3,300 |
| 02:30 PM | $29.21 | Up $0.00 | $29.22 | $29.21 | 0 |
| 02:25 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 200 |
| 02:25 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 0 |
| 02:25 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 0 |
| 02:25 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 0 |
| 02:25 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 0 |
| 02:23 PM | $29.24 | Up $0.04 | $29.24 | $29.23 | 1,300 |
| 02:23 PM | $29.24 | Up $0.00 | $29.24 | $29.23 | 0 |
| 02:20 PM | $29.20 | Down $ -0.01 | $29.20 | $29.20 | 3,800 |
| 02:20 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 02:20 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 02:19 PM | $29.21 | Down $ -0.03 | $29.22 | $29.21 | 1,700 |
| 02:16 PM | $29.24 | Up $0.02 | $29.24 | $29.24 | 300 |
| 02:16 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:16 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:15 PM | $29.22 | Down $ -0.01 | $29.22 | $29.22 | 100 |
| 02:13 PM | $29.23 | Down $ -0.01 | $29.24 | $29.23 | 200 |
| 02:13 PM | $29.23 | Up $0.00 | $29.24 | $29.23 | 0 |
| 02:12 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 200 |
| 02:07 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 200 |
| 02:07 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:07 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:07 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:07 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:06 PM | $29.24 | Down $ -0.01 | $29.24 | $29.24 | 100 |
| 02:05 PM | $29.25 | Down $ -0.05 | $29.25 | $29.25 | 4,200 |
| 02:01 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 500 |
| 02:01 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 02:01 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 02:01 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 02:00 PM | $29.29 | Up $0.03 | $29.29 | $29.27 | 1,800 |
| 01:58 PM | $29.26 | Down $ -0.03 | $29.27 | $29.26 | 2,000 |
| 01:58 PM | $29.26 | Up $0.00 | $29.27 | $29.26 | 0 |
| 01:57 PM | $29.29 | Up $0.01 | $29.29 | $29.29 | 800 |
| 01:55 PM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 100 |
| 01:55 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 01:54 PM | $29.29 | Down $ -0.04 | $29.30 | $29.29 | 800 |
| 01:52 PM | $29.33 | Down $ -0.02 | $29.33 | $29.33 | 700 |
| 01:52 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 01:50 PM | $29.35 | Down $ -0.04 | $29.35 | $29.35 | 1,200 |
| 01:50 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:42 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 100 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:42 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:41 PM | $29.40 | Up $0.01 | $29.40 | $29.40 | 600 |
| 01:40 PM | $29.39 | Up $0.01 | $29.39 | $29.39 | 200 |
| 01:37 PM | $29.38 | Down $ -0.02 | $29.38 | $29.38 | 800 |
| 01:37 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 01:37 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 01:34 PM | $29.40 | Up $0.03 | $29.40 | $29.40 | 600 |
| 01:34 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:34 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:31 PM | $29.37 | Down $ -0.02 | $29.38 | $29.37 | 300 |
| 01:31 PM | $29.37 | Up $0.00 | $29.38 | $29.37 | 0 |
| 01:31 PM | $29.37 | Up $0.00 | $29.38 | $29.37 | 0 |
| 01:30 PM | $29.39 | Up $0.05 | $29.39 | $29.39 | 100 |
| 01:27 PM | $29.34 | Down $ -0.01 | $29.34 | $29.34 | 300 |
| 01:27 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 01:27 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 01:26 PM | $29.35 | Up $0.01 | $29.35 | $29.35 | 100 |
| 01:24 PM | $29.34 | Up $0.05 | $29.35 | $29.33 | 600 |
| 01:24 PM | $29.34 | Up $0.00 | $29.35 | $29.33 | 0 |
| 01:20 PM | $29.29 | Up $0.01 | $29.29 | $29.29 | 300 |
| 01:20 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 01:20 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 01:20 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 01:18 PM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 100 |
| 01:18 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 01:17 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 100 |
| 01:13 PM | $29.29 | Down $ -0.01 | $29.30 | $29.29 | 200 |
| 01:13 PM | $29.29 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:13 PM | $29.29 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:13 PM | $29.29 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:12 PM | $29.30 | Down $ -0.06 | $29.32 | $29.30 | 2,200 |
| 01:11 PM | $29.36 | Down $ -0.02 | $29.36 | $29.36 | 200 |
| 01:09 PM | $29.38 | Down $ -0.02 | $29.38 | $29.38 | 300 |
| 01:09 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 01:08 PM | $29.40 | Up $0.01 | $29.40 | $29.40 | 1,400 |
| 01:07 PM | $29.39 | Up $0.01 | $29.39 | $29.39 | 200 |
| 01:06 PM | $29.38 | Up $0.03 | $29.38 | $29.38 | 100 |
| 01:05 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 500 |
| 01:04 PM | $29.35 | Up $0.02 | $29.35 | $29.35 | 300 |
| 01:00 PM | $29.33 | Down $ -0.01 | $29.33 | $29.33 | 300 |
| 01:00 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 01:00 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 01:00 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:59 PM | $29.34 | Up $0.04 | $29.34 | $29.34 | 500 |
| 12:54 PM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 300 |
| 12:54 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:54 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:54 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:54 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:52 PM | $29.32 | Down $ -0.01 | $29.32 | $29.32 | 300 |
| 12:52 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:51 PM | $29.33 | Up $0.08 | $29.33 | $29.32 | 800 |
| 12:49 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 300 |
| 12:49 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Down $ -0.05 | $29.25 | $29.25 | 400 |
| 12:46 PM | $29.30 | Up $0.02 | $29.30 | $29.30 | 500 |
| 12:46 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:44 PM | $29.28 | Down $ -0.05 | $29.28 | $29.28 | 1,800 |
| 12:44 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:43 PM | $29.33 | Up $0.01 | $29.33 | $29.33 | 500 |
| 12:42 PM | $29.32 | Up $0.01 | $29.32 | $29.32 | 300 |
| 12:41 PM | $29.31 | Down $ -0.02 | $29.32 | $29.31 | 400 |
| 12:39 PM | $29.33 | Up $0.04 | $29.33 | $29.33 | 200 |
| 12:39 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:36 PM | $29.29 | Up $0.01 | $29.29 | $29.29 | 100 |
| 12:36 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 12:36 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 12:34 PM | $29.28 | Down $ -0.02 | $29.28 | $29.28 | 300 |
| 12:34 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:32 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 100 |
| 12:32 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:29 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 300 |
| 12:29 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:29 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:27 PM | $29.31 | Down $ -0.02 | $29.32 | $29.31 | 2,500 |
| 12:27 PM | $29.31 | Up $0.00 | $29.32 | $29.31 | 0 |
| 12:26 PM | $29.33 | Up $0.02 | $29.33 | $29.32 | 2,200 |
| 12:25 PM | $29.31 | Down $ -0.02 | $29.33 | $29.31 | 5,300 |
| 12:24 PM | $29.33 | Up $0.00 | $29.33 | $29.32 | 1,100 |
| 12:23 PM | $29.33 | Down $ -0.01 | $29.33 | $29.33 | 300 |
| 12:21 PM | $29.34 | Up $0.01 | $29.35 | $29.34 | 5,900 |
| 12:21 PM | $29.34 | Up $0.00 | $29.35 | $29.34 | 0 |
| 12:20 PM | $29.33 | Down $ -0.03 | $29.33 | $29.33 | 1,600 |
| 12:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 100 |
| 12:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 12:15 PM | $29.36 | Up $0.04 | $29.36 | $29.34 | 3,400 |
| 12:15 PM | $29.36 | Up $0.00 | $29.36 | $29.34 | 0 |
| 12:15 PM | $29.36 | Up $0.00 | $29.36 | $29.34 | 0 |
| 12:14 PM | $29.32 | Down $ -0.01 | $29.32 | $29.32 | 100 |
| 12:13 PM | $29.33 | Up $0.00 | $29.34 | $29.33 | 600 |
| 12:12 PM | $29.33 | Up $0.03 | $29.33 | $29.33 | 1,000 |
| 12:10 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 100 |
| 12:10 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:08 PM | $29.29 | Down $ -0.01 | $29.29 | $29.29 | 100 |
| 12:08 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 12:07 PM | $29.30 | Down $ -0.04 | $29.33 | $29.30 | 1,500 |
| 12:06 PM | $29.34 | Up $0.02 | $29.34 | $29.33 | 1,500 |
| 12:05 PM | $29.32 | Up $0.01 | $29.32 | $29.32 | 55,000 |
| 12:04 PM | $29.31 | Up $0.01 | $29.31 | $29.30 | 2,900 |
| 12:03 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 3,700 |
| 12:02 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 100 |
| 12:01 PM | $29.31 | Up $0.08 | $29.31 | $29.31 | 800 |
| 11:59 AM | $29.23 | Up $0.08 | $29.23 | $29.23 | 700 |
| 11:59 AM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 11:57 AM | $29.15 | Up $0.00 | $29.16 | $29.15 | 4,400 |
| 11:57 AM | $29.15 | Up $0.00 | $29.16 | $29.15 | 0 |
| 11:54 AM | $29.15 | Up $0.02 | $29.15 | $29.12 | 2,700 |
| 11:54 AM | $29.15 | Up $0.00 | $29.15 | $29.12 | 0 |
| 11:54 AM | $29.15 | Up $0.00 | $29.15 | $29.12 | 0 |
| 11:53 AM | $29.13 | Up $0.01 | $29.13 | $29.13 | 1,000 |
| 11:52 AM | $29.12 | Down $ -0.02 | $29.13 | $29.12 | 200 |
| 11:51 AM | $29.14 | Down $ -0.01 | $29.15 | $29.14 | 1,400 |
| 11:50 AM | $29.15 | Down $ -0.03 | $29.17 | $29.15 | 2,000 |
| 11:48 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 600 |
| 11:48 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:47 AM | $29.18 | Down $ -0.01 | $29.18 | $29.18 | 400 |
| 11:46 AM | $29.19 | Up $0.02 | $29.19 | $29.18 | 1,400 |
| 11:44 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 1,400 |
| 11:44 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 11:42 AM | $29.17 | Up $0.01 | $29.17 | $29.17 | 2,400 |
| 11:42 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 11:41 AM | $29.16 | Down $ -0.02 | $29.16 | $29.16 | 400 |
| 11:40 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 500 |
| 11:39 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 300 |
| 11:38 AM | $29.18 | Up $0.01 | $29.18 | $29.18 | 500 |
| 11:37 AM | $29.17 | Down $ -0.01 | $29.19 | $29.17 | 1,000 |
| 11:36 AM | $29.18 | Up $0.01 | $29.18 | $29.18 | 800 |
| 11:35 AM | $29.17 | Down $ -0.07 | $29.22 | $29.17 | 2,400 |
| 11:34 AM | $29.24 | Up $0.01 | $29.24 | $29.24 | 500 |
| 11:33 AM | $29.23 | Up $0.03 | $29.23 | $29.21 | 1,000 |
| 11:32 AM | $29.20 | Down $ -0.03 | $29.20 | $29.20 | 600 |
| 11:31 AM | $29.23 | Up $0.02 | $29.23 | $29.23 | 300 |
| 11:30 AM | $29.21 | Down $ -0.04 | $29.23 | $29.21 | 1,100 |
| 11:29 AM | $29.25 | Up $0.00 | $29.26 | $29.24 | 4,400 |
| 11:28 AM | $29.25 | Up $0.01 | $29.27 | $29.25 | 2,000 |
| 11:26 AM | $29.24 | Down $ -0.04 | $29.25 | $29.24 | 3,500 |
| 11:26 AM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 11:25 AM | $29.28 | Up $0.01 | $29.29 | $29.25 | 5,200 |
| 11:24 AM | $29.27 | Up $0.03 | $29.27 | $29.26 | 3,400 |
| 11:23 AM | $29.24 | Up $0.03 | $29.25 | $29.24 | 8,500 |
| 11:22 AM | $29.21 | Down $ -0.02 | $29.21 | $29.21 | 200 |
| 11:21 AM | $29.23 | Up $0.03 | $29.23 | $29.23 | 500 |
| 11:20 AM | $29.20 | Down $ -0.05 | $29.23 | $29.20 | 2,400 |
| 11:18 AM | $29.25 | Down $ -0.03 | $29.25 | $29.25 | 500 |
| 11:18 AM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 11:17 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 300 |
| 11:15 AM | $29.28 | Down $ -0.02 | $29.31 | $29.28 | 600 |
| 11:15 AM | $29.28 | Up $0.00 | $29.31 | $29.28 | 0 |
| 11:14 AM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 4,900 |
| 11:13 AM | $29.32 | Down $ -0.03 | $29.33 | $29.32 | 700 |
| 11:12 AM | $29.35 | Up $0.01 | $29.35 | $29.34 | 500 |
| 11:11 AM | $29.34 | Up $0.01 | $29.34 | $29.32 | 2,900 |
| 11:10 AM | $29.33 | Down $ -0.01 | $29.36 | $29.33 | 8,200 |
| 11:09 AM | $29.34 | Up $0.03 | $29.34 | $29.32 | 3,000 |
| 11:08 AM | $29.31 | Down $ -0.02 | $29.32 | $29.31 | 1,300 |
| 11:07 AM | $29.33 | Up $0.01 | $29.33 | $29.30 | 2,100 |
| 11:06 AM | $29.32 | Down $ -0.04 | $29.33 | $29.32 | 2,000 |
| 11:05 AM | $29.36 | Down $ -0.03 | $29.36 | $29.36 | 100 |
| 11:04 AM | $29.39 | Down $ -0.01 | $29.41 | $29.37 | 13,400 |
| 11:03 AM | $29.40 | Down $ -0.08 | $29.46 | $29.40 | 1,900 |
| 11:02 AM | $29.48 | Up $0.00 | $29.48 | $29.45 | 300 |
| 11:01 AM | $29.48 | Up $0.02 | $29.48 | $29.48 | 100 |
| 11:00 AM | $29.46 | Down $ -0.02 | $29.46 | $29.46 | 100 |
| 10:56 AM | $29.48 | Up $0.03 | $29.48 | $29.48 | 1,200 |
| 10:56 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:56 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:56 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:55 AM | $29.45 | Down $ -0.05 | $29.50 | $29.45 | 300 |
| 10:53 AM | $29.50 | Up $0.01 | $29.50 | $29.50 | 800 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:52 AM | $29.49 | Up $0.02 | $29.50 | $29.49 | 1,600 |
| 10:51 AM | $29.47 | Down $ -0.01 | $29.47 | $29.47 | 400 |
| 10:50 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 2,200 |
| 10:49 AM | $29.48 | Up $0.04 | $29.48 | $29.48 | 200 |
| 10:48 AM | $29.44 | Down $ -0.01 | $29.44 | $29.44 | 500 |
| 10:47 AM | $29.45 | Down $ -0.02 | $29.45 | $29.45 | 200 |
| 10:46 AM | $29.47 | Up $0.03 | $29.47 | $29.47 | 1,000 |
| 10:45 AM | $29.44 | Down $ -0.04 | $29.45 | $29.44 | 2,000 |
| 10:44 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 300 |
| 10:43 AM | $29.48 | Down $ -0.06 | $29.50 | $29.48 | 2,000 |
| 10:42 AM | $29.54 | Down $ -0.06 | $29.55 | $29.54 | 1,800 |
| 10:40 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 700 |
| 10:40 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:39 AM | $29.60 | Up $0.04 | $29.60 | $29.56 | 1,200 |
| 10:38 AM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 800 |
| 10:37 AM | $29.57 | Up $0.02 | $29.57 | $29.57 | 100 |
| 10:35 AM | $29.55 | Up $0.00 | $29.55 | $29.54 | 1,800 |
| 10:35 AM | $29.55 | Up $0.00 | $29.55 | $29.54 | 0 |
| 10:34 AM | $29.55 | Down $ -0.05 | $29.55 | $29.54 | 2,700 |
| 10:31 AM | $29.60 | Down $ -0.02 | $29.60 | $29.60 | 100 |
| 10:31 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:31 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:30 AM | $29.62 | Up $0.01 | $29.62 | $29.60 | 1,400 |
| 10:29 AM | $29.61 | Up $0.07 | $29.61 | $29.60 | 2,600 |
| 10:28 AM | $29.54 | Up $0.01 | $29.54 | $29.51 | 1,500 |
| 10:27 AM | $29.53 | Down $ -0.02 | $29.53 | $29.53 | 1,700 |
| 10:26 AM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 100 |
| 10:25 AM | $29.56 | Up $0.00 | $29.56 | $29.54 | 700 |
| 10:24 AM | $29.56 | Down $ -0.04 | $29.56 | $29.56 | 300 |
| 10:22 AM | $29.60 | Up $0.04 | $29.61 | $29.60 | 900 |
| 10:22 AM | $29.60 | Up $0.00 | $29.61 | $29.60 | 0 |
| 10:21 AM | $29.56 | Down $ -0.02 | $29.57 | $29.56 | 1,900 |
| 10:20 AM | $29.58 | Up $0.01 | $29.59 | $29.58 | 300 |
| 10:19 AM | $29.57 | Down $ -0.05 | $29.59 | $29.57 | 2,000 |
| 10:18 AM | $29.62 | Down $ -0.04 | $29.62 | $29.62 | 700 |
| 10:17 AM | $29.66 | Up $0.14 | $29.66 | $29.58 | 3,200 |
| 10:16 AM | $29.52 | Up $0.02 | $29.52 | $29.52 | 900 |
| 10:15 AM | $29.50 | Down $ -0.03 | $29.53 | $29.50 | 1,300 |
| 10:14 AM | $29.53 | Up $0.03 | $29.53 | $29.51 | 300 |
| 10:13 AM | $29.50 | Up $0.00 | $29.57 | $29.50 | 500 |
| 10:11 AM | $29.50 | Up $0.02 | $29.50 | $29.50 | 300 |
| 10:11 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:10 AM | $29.48 | Down $ -0.02 | $29.49 | $29.48 | 2,600 |
| 10:09 AM | $29.50 | Down $ -0.06 | $29.50 | $29.49 | 400 |
| 10:08 AM | $29.56 | Up $0.11 | $29.56 | $29.56 | 300 |
| 10:05 AM | $29.45 | Down $ -0.04 | $29.50 | $29.45 | 4,900 |
| 10:05 AM | $29.45 | Up $0.00 | $29.50 | $29.45 | 0 |
| 10:05 AM | $29.45 | Up $0.00 | $29.50 | $29.45 | 0 |
| 10:04 AM | $29.49 | Down $ -0.01 | $29.54 | $29.46 | 600 |
| 10:03 AM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 900 |
| 10:02 AM | $29.52 | Down $ -0.07 | $29.64 | $29.52 | 1,800 |
| 10:01 AM | $29.59 | Down $ -0.06 | $29.59 | $29.59 | 100 |
| 10:00 AM | $29.65 | Up $0.10 | $29.65 | $29.58 | 1,700 |
| 09:59 AM | $29.55 | Down $ -0.04 | $29.56 | $29.55 | 1,800 |
| 09:58 AM | $29.59 | Up $0.04 | $29.59 | $29.57 | 1,800 |
| 09:57 AM | $29.55 | Up $0.00 | $29.55 | $29.52 | 500 |
| 09:56 AM | $29.55 | Up $0.01 | $29.55 | $29.53 | 1,400 |
| 09:55 AM | $29.54 | Down $ -0.07 | $29.58 | $29.54 | 4,900 |
| 09:53 AM | $29.61 | Up $0.10 | $29.61 | $29.58 | 1,100 |
| 09:53 AM | $29.61 | Up $0.00 | $29.61 | $29.58 | 0 |
| 09:52 AM | $29.51 | Down $ -0.05 | $29.51 | $29.51 | 2,000 |
| 09:51 AM | $29.56 | Down $ -0.04 | $29.57 | $29.55 | 1,000 |
| 09:50 AM | $29.60 | Up $0.08 | $29.60 | $29.60 | 100 |
| 09:49 AM | $29.52 | Down $ -0.07 | $29.55 | $29.52 | 800 |
| 09:48 AM | $29.59 | Up $0.09 | $29.59 | $29.55 | 1,100 |
| 09:47 AM | $29.50 | Down $ -0.05 | $29.55 | $29.50 | 2,200 |
| 09:46 AM | $29.55 | Up $0.00 | $29.57 | $29.55 | 1,000 |
| 09:45 AM | $29.55 | Up $0.05 | $29.55 | $29.50 | 4,000 |
| 09:44 AM | $29.50 | Up $0.00 | $29.52 | $29.50 | 1,800 |
| 09:43 AM | $29.50 | Up $0.02 | $29.50 | $29.50 | 2,000 |
| 09:42 AM | $29.48 | Down $ -0.02 | $29.48 | $29.42 | 2,600 |
| 09:41 AM | $29.50 | Up $0.02 | $29.50 | $29.48 | 1,500 |
| 09:40 AM | $29.48 | Up $0.09 | $29.48 | $29.39 | 1,800 |
| 09:39 AM | $29.39 | Up $0.01 | $29.43 | $29.36 | 4,700 |
| 09:38 AM | $29.38 | Down $ -0.01 | $29.41 | $29.38 | 1,700 |
| 09:37 AM | $29.39 | Up $0.09 | $29.39 | $29.36 | 1,600 |
| 09:36 AM | $29.30 | Down $ -0.04 | $29.31 | $29.30 | 300 |
| 09:35 AM | $29.34 | Up $0.16 | $29.38 | $29.23 | 3,500 |
| 09:34 AM | $29.18 | Down $ -0.05 | $29.21 | $29.18 | 9,900 |
| 09:33 AM | $29.23 | Up $0.08 | $29.23 | $29.20 | 500 |
| 09:32 AM | $29.15 | Up $0.08 | $29.20 | $29.07 | 7,700 |
| 09:31 AM | $29.07 | Down $ -0.03 | $29.10 | $29.00 | 7,700 |
| 09:30 AM | $29.10 | Down $ -0.63 | $29.25 | $29.10 | 37,000 |
| Previous close | $29.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $29.73 | $29.91 | $29.97 | $29.55 | 288,000 |
| 28/08/2025 | $30.81 | $30.39 | $30.87 | $30.38 | 136,700 |
| 27/08/2025 | $31.10 | $31.39 | $31.39 | $31.09 | 220,700 |
| 26/08/2025 | $31.29 | $30.69 | $31.30 | $30.67 | 314,700 |
| 25/08/2025 | $30.87 | $30.69 | $31.11 | $30.66 | 320,300 |
| 22/08/2025 | $30.26 | $29.85 | $30.27 | $29.73 | 307,200 |
| 21/08/2025 | $28.55 | $28.61 | $28.73 | $28.41 | 154,600 |
| 20/08/2025 | $28.85 | $28.38 | $28.91 | $28.38 | 218,200 |
| 19/08/2025 | $29.34 | $29.70 | $29.73 | $29.22 | 233,300 |
| 18/08/2025 | $29.86 | $29.72 | $29.95 | $29.70 | 253,000 |
| 15/08/2025 | $29.48 | $29.39 | $29.57 | $29.17 | 293,800 |
| 14/08/2025 | $29.94 | $29.59 | $29.95 | $29.51 | 215,000 |
| 13/08/2025 | $30.25 | $30.42 | $30.48 | $30.15 | 400,800 |
| 12/08/2025 | $30.38 | $30.11 | $30.51 | $30.05 | 330,600 |
| 11/08/2025 | $30.31 | $30.76 | $30.88 | $30.21 | 469,500 |
| 08/08/2025 | $29.37 | $29.50 | $29.57 | $29.19 | 211,000 |
| 07/08/2025 | $28.71 | $28.45 | $28.72 | $28.21 | 338,100 |
| 06/08/2025 | $28.51 | $28.40 | $28.56 | $28.20 | 254,100 |
| 05/08/2025 | $27.55 | $27.43 | $27.72 | $27.32 | 113,400 |
| 01/08/2025 | $27.06 | $27.47 | $27.58 | $26.88 | 267,700 |
| 31/07/2025 | $27.57 | $27.90 | $28.02 | $27.32 | 392,900 |
| 30/07/2025 | $28.50 | $28.46 | $28.50 | $27.84 | 452,600 |
| 29/07/2025 | $28.66 | $28.57 | $28.90 | $28.55 | 204,300 |
| 28/07/2025 | $29.06 | $29.30 | $29.47 | $29.03 | 321,700 |
| 25/07/2025 | $28.20 | $28.52 | $28.87 | $27.91 | 594,500 |
| 24/07/2025 | $27.28 | $27.03 | $27.44 | $26.82 | 696,400 |
| 23/07/2025 | $29.66 | $29.76 | $29.93 | $29.33 | 416,200 |
| 22/07/2025 | $29.62 | $29.57 | $29.90 | $29.43 | 337,100 |
| 21/07/2025 | $29.34 | $29.30 | $29.52 | $29.19 | 264,200 |
| 18/07/2025 | $29.42 | $29.34 | $29.52 | $29.00 | 320,500 |
Graphs are not available, please refer to the detailed table