Find a quote
TESLA CDR (CAD HEDGED)
36.88 Down -1.82 (-4.93 %)
Delayed : 2026/05/15 17:40:00
- Previous close $38.70
- Opening $37.95
- Today High $37.95
- Today Low $36.86
- Price Bid $36.85
- Price Ask $36.85
- 52 Weeks High $43.98
- 52 Weeks Low $24.50
- Size Bid 4
- Size Ask 1
- Volume 701,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $36.88 | Up $0.00 | $36.90 | $36.87 | 6,200 |
| 03:58 PM | $36.88 | Down $ -0.02 | $36.92 | $36.88 | 900 |
| 03:57 PM | $36.90 | Up $0.02 | $36.91 | $36.86 | 10,000 |
| 03:56 PM | $36.88 | Up $0.00 | $36.90 | $36.87 | 9,600 |
| 03:55 PM | $36.88 | Down $ -0.04 | $36.92 | $36.88 | 17,700 |
| 03:54 PM | $36.92 | Down $ -0.04 | $36.97 | $36.91 | 24,400 |
| 03:53 PM | $36.96 | Down $ -0.01 | $36.97 | $36.96 | 500 |
| 03:52 PM | $36.97 | Down $ -0.01 | $36.98 | $36.97 | 600 |
| 03:51 PM | $36.98 | Up $0.01 | $36.98 | $36.97 | 400 |
| 03:50 PM | $36.97 | Down $ -0.03 | $37.03 | $36.97 | 18,100 |
| 03:49 PM | $37.00 | Up $0.02 | $37.00 | $37.00 | 100 |
| 03:48 PM | $36.98 | Down $ -0.06 | $37.00 | $36.98 | 200 |
| 03:47 PM | $37.04 | Up $0.03 | $37.04 | $37.02 | 600 |
| 03:46 PM | $37.01 | Down $ -0.03 | $37.01 | $37.00 | 1,700 |
| 03:45 PM | $37.04 | Down $ -0.02 | $37.06 | $37.03 | 1,300 |
| 03:44 PM | $37.06 | Down $ -0.02 | $37.07 | $37.06 | 600 |
| 03:42 PM | $37.08 | Down $ -0.01 | $37.08 | $37.08 | 700 |
| 03:42 PM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 03:41 PM | $37.09 | Up $0.02 | $37.09 | $37.09 | 100 |
| 03:40 PM | $37.07 | Up $0.02 | $37.09 | $37.07 | 2,200 |
| 03:38 PM | $37.05 | Up $0.00 | $37.05 | $37.04 | 2,100 |
| 03:38 PM | $37.05 | Up $0.00 | $37.05 | $37.04 | 0 |
| 03:37 PM | $37.05 | Up $0.02 | $37.05 | $37.05 | 200 |
| 03:36 PM | $37.03 | Up $0.08 | $37.03 | $36.99 | 2,600 |
| 03:35 PM | $36.95 | Up $0.03 | $36.95 | $36.92 | 2,300 |
| 03:34 PM | $36.92 | Down $ -0.01 | $36.92 | $36.92 | 800 |
| 03:33 PM | $36.93 | Down $ -0.05 | $36.96 | $36.93 | 3,100 |
| 03:32 PM | $36.98 | Down $ -0.01 | $36.99 | $36.98 | 1,900 |
| 03:31 PM | $36.99 | Up $0.01 | $37.00 | $36.99 | 800 |
| 03:30 PM | $36.98 | Up $0.05 | $36.98 | $36.98 | 200 |
| 03:29 PM | $36.93 | Up $0.00 | $36.93 | $36.93 | 500 |
| 03:27 PM | $36.93 | Down $ -0.01 | $36.93 | $36.93 | 1,100 |
| 03:27 PM | $36.93 | Up $0.00 | $36.93 | $36.93 | 0 |
| 03:26 PM | $36.94 | Down $ -0.02 | $36.95 | $36.94 | 300 |
| 03:25 PM | $36.96 | Down $ -0.01 | $36.96 | $36.95 | 3,000 |
| 03:24 PM | $36.97 | Down $ -0.04 | $37.01 | $36.97 | 5,600 |
| 03:23 PM | $37.01 | Down $ -0.09 | $37.10 | $37.01 | 2,700 |
| 03:22 PM | $37.10 | Up $0.05 | $37.10 | $37.05 | 800 |
| 03:21 PM | $37.05 | Up $0.00 | $37.05 | $37.05 | 100 |
| 03:20 PM | $37.05 | Down $ -0.02 | $37.05 | $37.03 | 1,600 |
| 03:19 PM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 300 |
| 03:17 PM | $37.08 | Up $0.01 | $37.08 | $37.08 | 100 |
| 03:17 PM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 03:16 PM | $37.07 | Up $0.03 | $37.07 | $37.05 | 2,700 |
| 03:15 PM | $37.04 | Down $ -0.02 | $37.05 | $37.04 | 600 |
| 03:14 PM | $37.06 | Up $0.05 | $37.06 | $37.06 | 300 |
| 03:12 PM | $37.01 | Down $ -0.05 | $37.05 | $37.01 | 3,700 |
| 03:12 PM | $37.01 | Up $0.00 | $37.05 | $37.01 | 0 |
| 03:11 PM | $37.06 | Down $ -0.01 | $37.06 | $37.06 | 400 |
| 03:10 PM | $37.07 | Down $ -0.02 | $37.08 | $37.07 | 6,300 |
| 03:09 PM | $37.09 | Down $ -0.03 | $37.10 | $37.09 | 2,300 |
| 03:08 PM | $37.12 | Down $ -0.01 | $37.12 | $37.11 | 4,100 |
| 03:07 PM | $37.13 | Up $0.00 | $37.13 | $37.13 | 100 |
| 03:06 PM | $37.13 | Down $ -0.02 | $37.14 | $37.13 | 300 |
| 03:05 PM | $37.15 | Up $0.02 | $37.15 | $37.13 | 300 |
| 03:04 PM | $37.13 | Down $ -0.01 | $37.13 | $37.13 | 200 |
| 03:03 PM | $37.14 | Down $ -0.01 | $37.14 | $37.14 | 100 |
| 03:01 PM | $37.15 | Down $ -0.03 | $37.15 | $37.15 | 100 |
| 03:01 PM | $37.15 | Up $0.00 | $37.15 | $37.15 | 0 |
| 03:00 PM | $37.18 | Down $ -0.02 | $37.18 | $37.18 | 200 |
| 02:57 PM | $37.20 | Down $ -0.03 | $37.20 | $37.20 | 100 |
| 02:57 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 0 |
| 02:57 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 0 |
| 02:56 PM | $37.23 | Up $0.00 | $37.23 | $37.23 | 400 |
| 02:55 PM | $37.23 | Up $0.01 | $37.23 | $37.23 | 400 |
| 02:54 PM | $37.22 | Up $0.03 | $37.22 | $37.20 | 400 |
| 02:52 PM | $37.19 | Up $0.01 | $37.19 | $37.18 | 300 |
| 02:52 PM | $37.19 | Up $0.00 | $37.19 | $37.18 | 0 |
| 02:51 PM | $37.18 | Up $0.00 | $37.18 | $37.16 | 200 |
| 02:50 PM | $37.18 | Up $0.00 | $37.18 | $37.18 | 1,000 |
| 02:49 PM | $37.18 | Up $0.01 | $37.19 | $37.18 | 300 |
| 02:48 PM | $37.17 | Up $0.04 | $37.17 | $37.15 | 1,200 |
| 02:47 PM | $37.13 | Up $0.00 | $37.13 | $37.11 | 1,000 |
| 02:46 PM | $37.13 | Up $0.03 | $37.13 | $37.11 | 800 |
| 02:45 PM | $37.10 | Down $ -0.01 | $37.11 | $37.10 | 1,100 |
| 02:43 PM | $37.11 | Down $ -0.02 | $37.13 | $37.11 | 1,200 |
| 02:43 PM | $37.11 | Up $0.00 | $37.13 | $37.11 | 0 |
| 02:42 PM | $37.13 | Down $ -0.01 | $37.13 | $37.13 | 100 |
| 02:41 PM | $37.14 | Down $ -0.03 | $37.16 | $37.14 | 300 |
| 02:39 PM | $37.17 | Up $0.04 | $37.17 | $37.17 | 200 |
| 02:39 PM | $37.17 | Up $0.00 | $37.17 | $37.17 | 0 |
| 02:37 PM | $37.13 | Up $0.04 | $37.13 | $37.13 | 200 |
| 02:37 PM | $37.13 | Up $0.00 | $37.13 | $37.13 | 0 |
| 02:35 PM | $37.09 | Up $0.02 | $37.09 | $37.08 | 1,400 |
| 02:35 PM | $37.09 | Up $0.00 | $37.09 | $37.08 | 0 |
| 02:33 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 100 |
| 02:33 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 0 |
| 02:32 PM | $37.07 | Down $ -0.03 | $37.07 | $37.07 | 300 |
| 02:31 PM | $37.10 | Down $ -0.04 | $37.14 | $37.10 | 2,100 |
| 02:30 PM | $37.14 | Down $ -0.03 | $37.17 | $37.14 | 4,300 |
| 02:29 PM | $37.17 | Up $0.00 | $37.17 | $37.17 | 1,300 |
| 02:28 PM | $37.17 | Down $ -0.01 | $37.17 | $37.17 | 100 |
| 02:27 PM | $37.18 | Down $ -0.01 | $37.18 | $37.18 | 100 |
| 02:26 PM | $37.19 | Down $ -0.02 | $37.21 | $37.19 | 700 |
| 02:25 PM | $37.21 | Down $ -0.03 | $37.23 | $37.21 | 2,200 |
| 02:24 PM | $37.24 | Up $0.00 | $37.24 | $37.24 | 200 |
| 02:23 PM | $37.24 | Up $0.00 | $37.24 | $37.24 | 100 |
| 02:22 PM | $37.24 | Up $0.00 | $37.24 | $37.20 | 1,200 |
| 02:21 PM | $37.24 | Up $0.05 | $37.24 | $37.24 | 700 |
| 02:19 PM | $37.19 | Down $ -0.03 | $37.20 | $37.19 | 900 |
| 02:19 PM | $37.19 | Up $0.00 | $37.20 | $37.19 | 0 |
| 02:18 PM | $37.22 | Down $ -0.05 | $37.29 | $37.22 | 3,000 |
| 02:17 PM | $37.27 | Down $ -0.08 | $37.31 | $37.27 | 500 |
| 02:15 PM | $37.35 | Down $ -0.03 | $37.37 | $37.35 | 2,100 |
| 02:15 PM | $37.35 | Up $0.00 | $37.37 | $37.35 | 0 |
| 02:14 PM | $37.38 | Down $ -0.02 | $37.38 | $37.38 | 300 |
| 02:13 PM | $37.40 | Up $0.02 | $37.40 | $37.40 | 100 |
| 02:12 PM | $37.38 | Up $0.01 | $37.39 | $37.38 | 300 |
| 02:11 PM | $37.37 | Down $ -0.03 | $37.39 | $37.37 | 1,300 |
| 02:10 PM | $37.40 | Up $0.01 | $37.40 | $37.37 | 1,000 |
| 02:09 PM | $37.39 | Down $ -0.05 | $37.39 | $37.39 | 200 |
| 02:08 PM | $37.44 | Up $0.00 | $37.44 | $37.44 | 100 |
| 02:07 PM | $37.44 | Down $ -0.03 | $37.44 | $37.44 | 200 |
| 02:06 PM | $37.47 | Up $0.02 | $37.47 | $37.44 | 600 |
| 02:05 PM | $37.45 | Down $ -0.01 | $37.45 | $37.45 | 300 |
| 02:04 PM | $37.46 | Up $0.01 | $37.46 | $37.46 | 300 |
| 02:03 PM | $37.45 | Up $0.03 | $37.45 | $37.45 | 3,200 |
| 02:02 PM | $37.42 | Down $ -0.01 | $37.42 | $37.42 | 200 |
| 02:01 PM | $37.43 | Up $0.02 | $37.43 | $37.43 | 100 |
| 02:00 PM | $37.41 | Up $0.02 | $37.43 | $37.41 | 1,200 |
| 01:59 PM | $37.39 | Up $0.02 | $37.40 | $37.39 | 3,000 |
| 01:58 PM | $37.37 | Down $ -0.02 | $37.37 | $37.37 | 100 |
| 01:57 PM | $37.39 | Down $ -0.03 | $37.41 | $37.39 | 300 |
| 01:56 PM | $37.42 | Up $0.01 | $37.42 | $37.42 | 1,200 |
| 01:55 PM | $37.41 | Up $0.00 | $37.41 | $37.41 | 100 |
| 01:54 PM | $37.41 | Down $ -0.01 | $37.43 | $37.41 | 200 |
| 01:53 PM | $37.42 | Up $0.04 | $37.42 | $37.41 | 1,600 |
| 01:52 PM | $37.38 | Down $ -0.01 | $37.38 | $37.38 | 1,000 |
| 01:50 PM | $37.39 | Up $0.02 | $37.39 | $37.38 | 900 |
| 01:50 PM | $37.39 | Up $0.00 | $37.39 | $37.38 | 0 |
| 01:49 PM | $37.37 | Up $0.01 | $37.37 | $37.36 | 1,000 |
| 01:46 PM | $37.36 | Down $ -0.01 | $37.39 | $37.36 | 7,800 |
| 01:46 PM | $37.36 | Up $0.00 | $37.39 | $37.36 | 0 |
| 01:46 PM | $37.36 | Up $0.00 | $37.39 | $37.36 | 0 |
| 01:45 PM | $37.37 | Up $0.00 | $37.37 | $37.37 | 900 |
| 01:44 PM | $37.37 | Down $ -0.01 | $37.37 | $37.37 | 3,200 |
| 01:43 PM | $37.38 | Down $ -0.01 | $37.38 | $37.37 | 200 |
| 01:42 PM | $37.39 | Up $0.03 | $37.39 | $37.39 | 2,000 |
| 01:41 PM | $37.36 | Down $ -0.06 | $37.41 | $37.36 | 2,100 |
| 01:40 PM | $37.42 | Up $0.00 | $37.43 | $37.42 | 1,300 |
| 01:39 PM | $37.42 | Up $0.00 | $37.43 | $37.40 | 300 |
| 01:37 PM | $37.42 | Down $ -0.06 | $37.47 | $37.42 | 900 |
| 01:37 PM | $37.42 | Up $0.00 | $37.47 | $37.42 | 0 |
| 01:35 PM | $37.48 | Up $0.01 | $37.49 | $37.48 | 400 |
| 01:35 PM | $37.48 | Up $0.00 | $37.49 | $37.48 | 0 |
| 01:34 PM | $37.47 | Up $0.01 | $37.49 | $37.46 | 1,600 |
| 01:33 PM | $37.46 | Up $0.01 | $37.47 | $37.46 | 800 |
| 01:32 PM | $37.45 | Up $0.02 | $37.45 | $37.45 | 600 |
| 01:31 PM | $37.43 | Up $0.03 | $37.43 | $37.43 | 1,000 |
| 01:30 PM | $37.40 | Down $ -0.01 | $37.41 | $37.40 | 1,900 |
| 01:29 PM | $37.41 | Down $ -0.01 | $37.41 | $37.41 | 1,900 |
| 01:28 PM | $37.42 | Up $0.00 | $37.45 | $37.42 | 5,800 |
| 01:27 PM | $37.42 | Up $0.02 | $37.42 | $37.41 | 3,100 |
| 01:26 PM | $37.40 | Up $0.05 | $37.40 | $37.39 | 2,700 |
| 01:25 PM | $37.35 | Up $0.03 | $37.35 | $37.35 | 600 |
| 01:24 PM | $37.32 | Up $0.03 | $37.32 | $37.30 | 200 |
| 01:23 PM | $37.29 | Up $0.04 | $37.30 | $37.29 | 2,600 |
| 01:22 PM | $37.25 | Down $ -0.01 | $37.25 | $37.25 | 2,800 |
| 01:20 PM | $37.26 | Down $ -0.03 | $37.26 | $37.26 | 100 |
| 01:20 PM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 01:19 PM | $37.29 | Up $0.01 | $37.30 | $37.29 | 500 |
| 01:18 PM | $37.28 | Down $ -0.01 | $37.28 | $37.28 | 100 |
| 01:16 PM | $37.29 | Up $0.01 | $37.30 | $37.29 | 300 |
| 01:16 PM | $37.29 | Up $0.00 | $37.30 | $37.29 | 0 |
| 01:15 PM | $37.28 | Down $ -0.03 | $37.33 | $37.28 | 900 |
| 01:13 PM | $37.31 | Down $ -0.01 | $37.33 | $37.31 | 600 |
| 01:13 PM | $37.31 | Up $0.00 | $37.33 | $37.31 | 0 |
| 01:12 PM | $37.32 | Up $0.03 | $37.32 | $37.30 | 1,700 |
| 01:11 PM | $37.29 | Up $0.04 | $37.29 | $37.27 | 200 |
| 01:10 PM | $37.25 | Up $0.03 | $37.25 | $37.25 | 2,100 |
| 01:09 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 1,800 |
| 01:08 PM | $37.22 | Up $0.01 | $37.22 | $37.21 | 400 |
| 01:07 PM | $37.21 | Up $0.01 | $37.21 | $37.21 | 100 |
| 01:06 PM | $37.20 | Up $0.06 | $37.20 | $37.15 | 1,200 |
| 01:05 PM | $37.14 | Up $0.02 | $37.15 | $37.10 | 17,300 |
| 01:04 PM | $37.12 | Up $0.01 | $37.12 | $37.11 | 200 |
| 01:03 PM | $37.11 | Down $ -0.01 | $37.11 | $37.11 | 200 |
| 01:01 PM | $37.12 | Up $0.00 | $37.12 | $37.11 | 200 |
| 01:01 PM | $37.12 | Up $0.00 | $37.12 | $37.11 | 0 |
| 01:00 PM | $37.12 | Up $0.05 | $37.12 | $37.10 | 300 |
| 12:59 PM | $37.07 | Up $0.03 | $37.07 | $37.07 | 100 |
| 12:58 PM | $37.04 | Up $0.00 | $37.04 | $37.04 | 200 |
| 12:57 PM | $37.04 | Up $0.03 | $37.04 | $37.04 | 3,700 |
| 12:55 PM | $37.01 | Up $0.02 | $37.01 | $37.01 | 100 |
| 12:55 PM | $37.01 | Up $0.00 | $37.01 | $37.01 | 0 |
| 12:54 PM | $36.99 | Down $ -0.01 | $37.01 | $36.99 | 4,100 |
| 12:53 PM | $37.00 | Down $ -0.03 | $37.00 | $37.00 | 100 |
| 12:52 PM | $37.03 | Down $ -0.03 | $37.03 | $37.03 | 100 |
| 12:51 PM | $37.06 | Up $0.02 | $37.06 | $37.06 | 100 |
| 12:50 PM | $37.04 | Down $ -0.01 | $37.04 | $37.04 | 1,800 |
| 12:48 PM | $37.05 | Up $0.01 | $37.05 | $37.05 | 700 |
| 12:48 PM | $37.05 | Up $0.00 | $37.05 | $37.05 | 0 |
| 12:46 PM | $37.04 | Down $ -0.02 | $37.06 | $37.04 | 500 |
| 12:46 PM | $37.04 | Up $0.00 | $37.06 | $37.04 | 0 |
| 12:45 PM | $37.06 | Up $0.02 | $37.06 | $37.06 | 100 |
| 12:44 PM | $37.04 | Up $0.03 | $37.05 | $37.04 | 200 |
| 12:43 PM | $37.01 | Up $0.00 | $37.01 | $37.00 | 600 |
| 12:42 PM | $37.01 | Down $ -0.03 | $37.01 | $37.01 | 700 |
| 12:39 PM | $37.04 | Up $0.00 | $37.04 | $37.04 | 100 |
| 12:39 PM | $37.04 | Up $0.00 | $37.04 | $37.04 | 0 |
| 12:39 PM | $37.04 | Up $0.00 | $37.04 | $37.04 | 0 |
| 12:38 PM | $37.04 | Down $ -0.01 | $37.04 | $37.04 | 200 |
| 12:37 PM | $37.05 | Up $0.01 | $37.05 | $37.05 | 100 |
| 12:36 PM | $37.04 | Up $0.04 | $37.05 | $37.04 | 500 |
| 12:35 PM | $37.00 | Down $ -0.02 | $37.01 | $37.00 | 7,400 |
| 12:34 PM | $37.02 | Down $ -0.03 | $37.02 | $37.02 | 500 |
| 12:33 PM | $37.05 | Up $0.00 | $37.05 | $37.05 | 500 |
| 12:32 PM | $37.05 | Down $ -0.03 | $37.06 | $37.05 | 2,000 |
| 12:31 PM | $37.08 | Up $0.01 | $37.08 | $37.08 | 200 |
| 12:30 PM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 100 |
| 12:28 PM | $37.08 | Up $0.02 | $37.08 | $37.08 | 300 |
| 12:28 PM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 12:26 PM | $37.06 | Up $0.01 | $37.07 | $37.06 | 300 |
| 12:26 PM | $37.06 | Up $0.00 | $37.07 | $37.06 | 0 |
| 12:25 PM | $37.05 | Up $0.00 | $37.07 | $37.05 | 900 |
| 12:24 PM | $37.05 | Up $0.00 | $37.05 | $37.05 | 100 |
| 12:23 PM | $37.05 | Down $ -0.03 | $37.06 | $37.05 | 300 |
| 12:22 PM | $37.08 | Up $0.02 | $37.08 | $37.07 | 3,300 |
| 12:21 PM | $37.06 | Up $0.06 | $37.06 | $37.02 | 1,100 |
| 12:20 PM | $37.00 | Down $ -0.02 | $37.02 | $37.00 | 2,700 |
| 12:19 PM | $37.02 | Up $0.01 | $37.03 | $37.02 | 400 |
| 12:16 PM | $37.01 | Down $ -0.03 | $37.02 | $37.01 | 700 |
| 12:16 PM | $37.01 | Up $0.00 | $37.02 | $37.01 | 0 |
| 12:16 PM | $37.01 | Up $0.00 | $37.02 | $37.01 | 0 |
| 12:15 PM | $37.04 | Down $ -0.04 | $37.05 | $37.04 | 200 |
| 12:14 PM | $37.08 | Up $0.02 | $37.08 | $37.08 | 100 |
| 12:13 PM | $37.06 | Up $0.04 | $37.06 | $37.06 | 100 |
| 12:12 PM | $37.02 | Down $ -0.02 | $37.02 | $37.02 | 200 |
| 12:11 PM | $37.04 | Down $ -0.04 | $37.04 | $37.04 | 500 |
| 12:10 PM | $37.08 | Down $ -0.04 | $37.10 | $37.08 | 400 |
| 12:09 PM | $37.12 | Down $ -0.02 | $37.12 | $37.12 | 900 |
| 12:08 PM | $37.14 | Up $0.03 | $37.14 | $37.13 | 200 |
| 12:07 PM | $37.11 | Down $ -0.03 | $37.11 | $37.10 | 1,800 |
| 12:06 PM | $37.14 | Up $0.00 | $37.14 | $37.14 | 400 |
| 12:05 PM | $37.14 | Up $0.03 | $37.14 | $37.12 | 300 |
| 12:04 PM | $37.11 | Down $ -0.04 | $37.11 | $37.10 | 4,200 |
| 12:03 PM | $37.15 | Down $ -0.02 | $37.16 | $37.15 | 4,100 |
| 12:02 PM | $37.17 | Up $0.04 | $37.17 | $37.17 | 300 |
| 12:00 PM | $37.13 | Up $0.03 | $37.13 | $37.12 | 2,000 |
| 12:00 PM | $37.13 | Up $0.00 | $37.13 | $37.12 | 0 |
| 11:59 AM | $37.10 | Up $0.06 | $37.10 | $37.10 | 1,400 |
| 11:57 AM | $37.04 | Down $ -0.04 | $37.07 | $37.04 | 500 |
| 11:57 AM | $37.04 | Up $0.00 | $37.07 | $37.04 | 0 |
| 11:56 AM | $37.08 | Up $0.03 | $37.08 | $37.08 | 100 |
| 11:55 AM | $37.05 | Up $0.00 | $37.05 | $37.05 | 300 |
| 11:54 AM | $37.05 | Up $0.01 | $37.06 | $37.05 | 4,400 |
| 11:53 AM | $37.04 | Down $ -0.03 | $37.07 | $37.04 | 2,000 |
| 11:52 AM | $37.07 | Down $ -0.02 | $37.08 | $37.07 | 2,900 |
| 11:50 AM | $37.09 | Down $ -0.05 | $37.12 | $37.09 | 2,500 |
| 11:50 AM | $37.09 | Up $0.00 | $37.12 | $37.09 | 0 |
| 11:49 AM | $37.14 | Down $ -0.01 | $37.15 | $37.14 | 1,000 |
| 11:47 AM | $37.15 | Down $ -0.02 | $37.16 | $37.15 | 700 |
| 11:47 AM | $37.15 | Up $0.00 | $37.16 | $37.15 | 0 |
| 11:45 AM | $37.17 | Up $0.04 | $37.17 | $37.17 | 100 |
| 11:45 AM | $37.17 | Up $0.00 | $37.17 | $37.17 | 0 |
| 11:44 AM | $37.13 | Down $ -0.05 | $37.13 | $37.13 | 2,600 |
| 11:43 AM | $37.18 | Down $ -0.07 | $37.20 | $37.18 | 300 |
| 11:41 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 400 |
| 11:41 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:40 AM | $37.25 | Down $ -0.03 | $37.25 | $37.25 | 600 |
| 11:39 AM | $37.28 | Down $ -0.04 | $37.28 | $37.28 | 200 |
| 11:38 AM | $37.32 | Down $ -0.01 | $37.32 | $37.32 | 100 |
| 11:37 AM | $37.33 | Up $0.03 | $37.33 | $37.32 | 1,000 |
| 11:36 AM | $37.30 | Up $0.00 | $37.30 | $37.30 | 100 |
| 11:35 AM | $37.30 | Up $0.02 | $37.30 | $37.25 | 2,300 |
| 11:34 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 300 |
| 11:32 AM | $37.28 | Up $0.03 | $37.28 | $37.26 | 1,000 |
| 11:32 AM | $37.28 | Up $0.00 | $37.28 | $37.26 | 0 |
| 11:31 AM | $37.25 | Up $0.01 | $37.25 | $37.25 | 100 |
| 11:30 AM | $37.24 | Up $0.10 | $37.24 | $37.22 | 6,600 |
| 11:29 AM | $37.14 | Up $0.01 | $37.14 | $37.14 | 100 |
| 11:25 AM | $37.13 | Down $ -0.02 | $37.15 | $37.13 | 300 |
| 11:25 AM | $37.13 | Up $0.00 | $37.15 | $37.13 | 0 |
| 11:25 AM | $37.13 | Up $0.00 | $37.15 | $37.13 | 0 |
| 11:25 AM | $37.13 | Up $0.00 | $37.15 | $37.13 | 0 |
| 11:24 AM | $37.15 | Down $ -0.05 | $37.15 | $37.15 | 500 |
| 11:23 AM | $37.20 | Down $ -0.05 | $37.20 | $37.20 | 400 |
| 11:22 AM | $37.25 | Down $ -0.03 | $37.25 | $37.25 | 200 |
| 11:20 AM | $37.28 | Up $0.03 | $37.28 | $37.28 | 100 |
| 11:20 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:18 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 200 |
| 11:18 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:17 AM | $37.25 | Up $0.04 | $37.25 | $37.19 | 500 |
| 11:16 AM | $37.21 | Up $0.03 | $37.21 | $37.21 | 3,600 |
| 11:15 AM | $37.18 | Down $ -0.03 | $37.20 | $37.17 | 10,700 |
| 11:13 AM | $37.21 | Up $0.06 | $37.21 | $37.21 | 500 |
| 11:13 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 11:12 AM | $37.15 | Down $ -0.06 | $37.18 | $37.15 | 2,100 |
| 11:11 AM | $37.21 | Up $0.06 | $37.21 | $37.20 | 1,400 |
| 11:09 AM | $37.15 | Up $0.05 | $37.15 | $37.06 | 4,200 |
| 11:09 AM | $37.15 | Up $0.00 | $37.15 | $37.06 | 0 |
| 11:08 AM | $37.10 | Up $0.02 | $37.10 | $37.10 | 200 |
| 11:07 AM | $37.08 | Up $0.01 | $37.09 | $37.07 | 2,600 |
| 11:06 AM | $37.07 | Down $ -0.06 | $37.10 | $37.07 | 700 |
| 11:05 AM | $37.13 | Up $0.02 | $37.13 | $37.10 | 1,700 |
| 11:04 AM | $37.11 | Down $ -0.01 | $37.11 | $37.11 | 100 |
| 11:03 AM | $37.12 | Down $ -0.01 | $37.12 | $37.12 | 1,900 |
| 11:02 AM | $37.13 | Down $ -0.06 | $37.20 | $37.13 | 200 |
| 11:01 AM | $37.19 | Up $0.04 | $37.20 | $37.19 | 1,600 |
| 11:00 AM | $37.15 | Up $0.00 | $37.15 | $37.09 | 7,900 |
| 10:59 AM | $37.15 | Down $ -0.06 | $37.20 | $37.15 | 1,300 |
| 10:58 AM | $37.21 | Down $ -0.08 | $37.23 | $37.21 | 1,100 |
| 10:57 AM | $37.29 | Up $0.02 | $37.29 | $37.29 | 100 |
| 10:56 AM | $37.27 | Up $0.04 | $37.27 | $37.25 | 1,700 |
| 10:54 AM | $37.23 | Up $0.02 | $37.23 | $37.23 | 200 |
| 10:54 AM | $37.23 | Up $0.00 | $37.23 | $37.23 | 0 |
| 10:53 AM | $37.21 | Up $0.03 | $37.21 | $37.21 | 200 |
| 10:52 AM | $37.18 | Down $ -0.05 | $37.21 | $37.18 | 2,600 |
| 10:51 AM | $37.23 | Up $0.00 | $37.23 | $37.23 | 200 |
| 10:50 AM | $37.23 | Down $ -0.03 | $37.23 | $37.23 | 1,600 |
| 10:49 AM | $37.26 | Up $0.00 | $37.26 | $37.25 | 4,900 |
| 10:48 AM | $37.26 | Down $ -0.02 | $37.26 | $37.26 | 200 |
| 10:47 AM | $37.28 | Up $0.02 | $37.28 | $37.28 | 100 |
| 10:46 AM | $37.26 | Down $ -0.03 | $37.28 | $37.26 | 300 |
| 10:45 AM | $37.29 | Down $ -0.05 | $37.33 | $37.29 | 500 |
| 10:44 AM | $37.34 | Down $ -0.02 | $37.34 | $37.34 | 13,000 |
| 10:42 AM | $37.36 | Down $ -0.03 | $37.37 | $37.35 | 2,400 |
| 10:42 AM | $37.36 | Up $0.00 | $37.37 | $37.35 | 0 |
| 10:41 AM | $37.39 | Up $0.02 | $37.39 | $37.37 | 1,300 |
| 10:40 AM | $37.37 | Up $0.02 | $37.37 | $37.37 | 500 |
| 10:39 AM | $37.35 | Up $0.01 | $37.35 | $37.35 | 3,000 |
| 10:36 AM | $37.34 | Up $0.00 | $37.36 | $37.32 | 4,500 |
| 10:36 AM | $37.34 | Up $0.00 | $37.36 | $37.32 | 0 |
| 10:36 AM | $37.34 | Up $0.00 | $37.36 | $37.32 | 0 |
| 10:35 AM | $37.34 | Down $ -0.03 | $37.36 | $37.34 | 3,200 |
| 10:34 AM | $37.37 | Up $0.06 | $37.37 | $37.34 | 1,000 |
| 10:33 AM | $37.31 | Up $0.03 | $37.31 | $37.31 | 1,800 |
| 10:32 AM | $37.28 | Up $0.01 | $37.28 | $37.28 | 400 |
| 10:31 AM | $37.27 | Up $0.02 | $37.28 | $37.27 | 2,200 |
| 10:30 AM | $37.25 | Up $0.06 | $37.25 | $37.24 | 3,900 |
| 10:29 AM | $37.19 | Down $ -0.05 | $37.23 | $37.18 | 4,000 |
| 10:28 AM | $37.24 | Up $0.05 | $37.24 | $37.18 | 3,600 |
| 10:27 AM | $37.19 | Down $ -0.04 | $37.20 | $37.19 | 1,000 |
| 10:26 AM | $37.23 | Down $ -0.07 | $37.25 | $37.23 | 4,300 |
| 10:25 AM | $37.30 | Down $ -0.09 | $37.31 | $37.30 | 1,100 |
| 10:24 AM | $37.39 | Down $ -0.04 | $37.43 | $37.38 | 3,300 |
| 10:23 AM | $37.43 | Down $ -0.03 | $37.43 | $37.43 | 100 |
| 10:22 AM | $37.46 | Down $ -0.01 | $37.46 | $37.46 | 500 |
| 10:21 AM | $37.47 | Up $0.02 | $37.47 | $37.46 | 500 |
| 10:20 AM | $37.45 | Down $ -0.05 | $37.45 | $37.45 | 900 |
| 10:18 AM | $37.50 | Up $0.06 | $37.50 | $37.45 | 1,200 |
| 10:18 AM | $37.50 | Up $0.00 | $37.50 | $37.45 | 0 |
| 10:17 AM | $37.44 | Up $0.00 | $37.48 | $37.44 | 9,200 |
| 10:16 AM | $37.44 | Down $ -0.06 | $37.44 | $37.43 | 600 |
| 10:15 AM | $37.50 | Up $0.04 | $37.50 | $37.43 | 2,600 |
| 10:14 AM | $37.46 | Up $0.01 | $37.46 | $37.46 | 100 |
| 10:13 AM | $37.45 | Up $0.02 | $37.48 | $37.45 | 600 |
| 10:12 AM | $37.43 | Up $0.09 | $37.43 | $37.38 | 2,700 |
| 10:11 AM | $37.34 | Down $ -0.05 | $37.35 | $37.25 | 7,600 |
| 10:10 AM | $37.39 | Up $0.04 | $37.39 | $37.39 | 400 |
| 10:09 AM | $37.35 | Up $0.10 | $37.37 | $37.34 | 1,000 |
| 10:08 AM | $37.25 | Down $ -0.02 | $37.26 | $37.25 | 2,500 |
| 10:07 AM | $37.27 | Up $0.06 | $37.27 | $37.27 | 300 |
| 10:05 AM | $37.21 | Down $ -0.03 | $37.25 | $37.21 | 700 |
| 10:05 AM | $37.21 | Up $0.00 | $37.25 | $37.21 | 0 |
| 10:04 AM | $37.24 | Up $0.03 | $37.26 | $37.19 | 4,900 |
| 10:03 AM | $37.21 | Down $ -0.03 | $37.24 | $37.21 | 2,500 |
| 10:02 AM | $37.24 | Up $0.04 | $37.29 | $37.24 | 900 |
| 10:01 AM | $37.20 | Up $0.03 | $37.23 | $37.20 | 1,300 |
| 10:00 AM | $37.17 | Down $ -0.03 | $37.20 | $37.17 | 4,400 |
| 09:59 AM | $37.20 | Down $ -0.05 | $37.22 | $37.20 | 4,200 |
| 09:58 AM | $37.25 | Down $ -0.09 | $37.33 | $37.25 | 900 |
| 09:57 AM | $37.34 | Down $ -0.14 | $37.45 | $37.34 | 1,800 |
| 09:56 AM | $37.48 | Down $ -0.04 | $37.55 | $37.48 | 6,500 |
| 09:55 AM | $37.52 | Up $0.05 | $37.52 | $37.47 | 4,600 |
| 09:54 AM | $37.47 | Up $0.07 | $37.49 | $37.41 | 5,400 |
| 09:53 AM | $37.40 | Up $0.03 | $37.40 | $37.37 | 5,200 |
| 09:52 AM | $37.37 | Down $ -0.03 | $37.40 | $37.37 | 300 |
| 09:51 AM | $37.40 | Up $0.02 | $37.40 | $37.36 | 5,300 |
| 09:50 AM | $37.38 | Down $ -0.02 | $37.44 | $37.38 | 1,400 |
| 09:49 AM | $37.40 | Up $0.08 | $37.40 | $37.33 | 7,300 |
| 09:48 AM | $37.32 | Up $0.16 | $37.32 | $37.18 | 8,700 |
| 09:47 AM | $37.16 | Up $0.02 | $37.23 | $37.14 | 19,400 |
| 09:46 AM | $37.14 | Down $ -0.02 | $37.18 | $37.11 | 5,200 |
| 09:45 AM | $37.16 | Down $ -0.08 | $37.23 | $37.14 | 8,400 |
| 09:44 AM | $37.24 | Down $ -0.06 | $37.30 | $37.24 | 3,200 |
| 09:43 AM | $37.30 | Down $ -0.02 | $37.38 | $37.30 | 5,100 |
| 09:42 AM | $37.32 | Up $0.07 | $37.32 | $37.25 | 21,500 |
| 09:41 AM | $37.25 | Down $ -0.08 | $37.29 | $37.24 | 4,100 |
| 09:40 AM | $37.33 | Down $ -0.02 | $37.40 | $37.30 | 4,100 |
| 09:39 AM | $37.35 | Down $ -0.10 | $37.40 | $37.34 | 2,600 |
| 09:38 AM | $37.45 | Down $ -0.05 | $37.49 | $37.40 | 3,800 |
| 09:37 AM | $37.50 | Up $0.00 | $37.60 | $37.48 | 2,300 |
| 09:36 AM | $37.50 | Down $ -0.05 | $37.55 | $37.50 | 8,000 |
| 09:35 AM | $37.55 | Up $0.02 | $37.61 | $37.45 | 3,500 |
| 09:34 AM | $37.53 | Up $0.07 | $37.60 | $37.42 | 2,900 |
| 09:33 AM | $37.46 | Down $ -0.02 | $37.50 | $37.41 | 5,000 |
| 09:32 AM | $37.48 | Down $ -0.13 | $37.66 | $37.48 | 1,100 |
| 09:31 AM | $37.61 | Down $ -0.04 | $37.61 | $37.46 | 6,800 |
| 09:30 AM | $37.65 | Down $ -1.05 | $37.95 | $37.60 | 23,700 |
| Previous close | $38.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $36.88 | $37.12 | $37.49 | $36.86 | 320,400 |
| 14/05/2026 | $38.70 | $39.20 | $39.46 | $38.65 | 369,700 |
| 13/05/2026 | $38.89 | $39.04 | $39.48 | $38.72 | 458,800 |
| 12/05/2026 | $37.84 | $37.12 | $38.03 | $36.87 | 470,700 |
| 11/05/2026 | $38.89 | $38.18 | $39.21 | $38.08 | 800,400 |
| 08/05/2026 | $37.40 | $37.45 | $37.50 | $37.07 | 472,800 |
| 07/05/2026 | $35.98 | $35.60 | $35.98 | $35.14 | 566,900 |
| 06/05/2026 | $34.79 | $34.42 | $35.07 | $34.42 | 526,500 |
| 05/05/2026 | $34.11 | $34.32 | $34.39 | $33.97 | 235,100 |
| 04/05/2026 | $34.21 | $33.79 | $34.41 | $33.61 | 400,700 |
| 01/05/2026 | $34.20 | $34.42 | $34.72 | $34.08 | 542,300 |
| 30/04/2026 | $33.37 | $33.00 | $33.59 | $32.93 | 627,300 |
| 29/04/2026 | $32.60 | $32.42 | $32.75 | $32.39 | 296,700 |
| 28/04/2026 | $32.83 | $32.80 | $33.10 | $32.75 | 297,500 |
| 27/04/2026 | $33.08 | $32.20 | $33.28 | $32.20 | 631,600 |
| 24/04/2026 | $32.91 | $32.75 | $33.02 | $32.58 | 356,500 |
| 23/04/2026 | $32.72 | $33.32 | $33.34 | $32.36 | 706,600 |
| 22/04/2026 | $33.91 | $34.19 | $34.22 | $33.84 | 330,800 |
| 21/04/2026 | $33.77 | $34.12 | $34.15 | $33.70 | 497,600 |
| 20/04/2026 | $34.32 | $34.15 | $34.41 | $34.15 | 289,400 |
| 17/04/2026 | $35.07 | $35.53 | $35.72 | $34.93 | 423,200 |
| 16/04/2026 | $34.02 | $34.11 | $34.17 | $33.72 | 530,500 |
| 15/04/2026 | $34.28 | $34.25 | $34.51 | $33.77 | 844,200 |
| 14/04/2026 | $31.85 | $31.98 | $32.15 | $31.73 | 326,700 |
| 13/04/2026 | $30.65 | $30.70 | $31.05 | $30.65 | 627,900 |
| 10/04/2026 | $30.55 | $30.10 | $30.57 | $30.02 | 381,000 |
| 09/04/2026 | $30.40 | $30.26 | $30.54 | $30.17 | 398,000 |
| 08/04/2026 | $30.07 | $30.48 | $30.59 | $29.75 | 490,800 |
| 07/04/2026 | $30.38 | $29.73 | $30.38 | $29.72 | 423,900 |
| 06/04/2026 | $30.92 | $31.00 | $31.02 | $30.35 | 339,700 |
Graphs are not available, please refer to the detailed table