Find a quote
TESLA CDR (CAD HEDGED)
32.71 Up 0.68 (2.08 %)
Delayed : 2026/10/06 04:17:37
- Previous close $32.03
- Opening $31.90
- Today High $32.96
- Today Low $31.57
- Price Bid $32.50
- Price Ask $32.50
- 52 Weeks High $43.98
- 52 Weeks Low $25.86
- Size Bid 2
- Size Ask 2
- Volume 983,444
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $32.71 | Down $ -0.02 | $32.72 | $32.69 | 13,400 |
| 03:58 PM | $32.73 | Down $ -0.01 | $32.74 | $32.73 | 3,400 |
| 03:57 PM | $32.74 | Up $0.01 | $32.74 | $32.74 | 500 |
| 03:56 PM | $32.73 | Up $0.03 | $32.73 | $32.70 | 2,100 |
| 03:55 PM | $32.70 | Down $ -0.05 | $32.73 | $32.68 | 13,900 |
| 03:54 PM | $32.75 | Down $ -0.03 | $32.77 | $32.75 | 1,100 |
| 03:53 PM | $32.78 | Up $0.00 | $32.78 | $32.76 | 6,000 |
| 03:52 PM | $32.78 | Down $ -0.02 | $32.80 | $32.78 | 6,100 |
| 03:51 PM | $32.80 | Down $ -0.01 | $32.82 | $32.79 | 1,400 |
| 03:50 PM | $32.81 | Down $ -0.05 | $32.85 | $32.81 | 3,900 |
| 03:49 PM | $32.86 | Up $0.03 | $32.86 | $32.84 | 14,800 |
| 03:48 PM | $32.83 | Up $0.02 | $32.83 | $32.82 | 800 |
| 03:47 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 300 |
| 03:46 PM | $32.81 | Down $ -0.01 | $32.83 | $32.81 | 4,100 |
| 03:45 PM | $32.82 | Up $0.01 | $32.82 | $32.82 | 1,100 |
| 03:44 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 700 |
| 03:43 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 100 |
| 03:42 PM | $32.81 | Down $ -0.01 | $32.81 | $32.81 | 1,400 |
| 03:41 PM | $32.82 | Down $ -0.02 | $32.82 | $32.81 | 4,700 |
| 03:40 PM | $32.84 | Up $0.01 | $32.84 | $32.83 | 7,200 |
| 03:39 PM | $32.83 | Up $0.01 | $32.83 | $32.82 | 6,100 |
| 03:38 PM | $32.82 | Up $0.01 | $32.82 | $32.82 | 200 |
| 03:37 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 200 |
| 03:36 PM | $32.80 | Up $0.02 | $32.80 | $32.80 | 900 |
| 03:35 PM | $32.78 | Up $0.01 | $32.78 | $32.78 | 800 |
| 03:34 PM | $32.77 | Down $ -0.01 | $32.77 | $32.77 | 500 |
| 03:33 PM | $32.78 | Down $ -0.01 | $32.78 | $32.78 | 900 |
| 03:32 PM | $32.79 | Down $ -0.02 | $32.81 | $32.79 | 700 |
| 03:31 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 400 |
| 03:30 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 100 |
| 03:29 PM | $32.80 | Down $ -0.03 | $32.80 | $32.80 | 200 |
| 03:27 PM | $32.83 | Down $ -0.03 | $32.83 | $32.83 | 100 |
| 03:27 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 03:25 PM | $32.86 | Up $0.02 | $32.86 | $32.86 | 600 |
| 03:25 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 0 |
| 03:24 PM | $32.84 | Down $ -0.04 | $32.85 | $32.84 | 2,500 |
| 03:21 PM | $32.88 | Down $ -0.01 | $32.89 | $32.88 | 700 |
| 03:21 PM | $32.88 | Up $0.00 | $32.89 | $32.88 | 0 |
| 03:21 PM | $32.88 | Up $0.00 | $32.89 | $32.88 | 0 |
| 03:20 PM | $32.89 | Down $ -0.03 | $32.89 | $32.88 | 4,700 |
| 03:18 PM | $32.92 | Up $0.01 | $32.92 | $32.91 | 200 |
| 03:18 PM | $32.92 | Up $0.00 | $32.92 | $32.91 | 0 |
| 03:17 PM | $32.91 | Up $0.02 | $32.91 | $32.91 | 100 |
| 03:16 PM | $32.89 | Down $ -0.04 | $32.90 | $32.89 | 6,800 |
| 03:15 PM | $32.93 | Up $0.01 | $32.93 | $32.93 | 100 |
| 03:14 PM | $32.92 | Up $0.01 | $32.92 | $32.92 | 100 |
| 03:13 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 200 |
| 03:12 PM | $32.91 | Down $ -0.01 | $32.91 | $32.91 | 300 |
| 03:10 PM | $32.92 | Down $ -0.02 | $32.92 | $32.92 | 100 |
| 03:10 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 03:09 PM | $32.94 | Up $0.02 | $32.94 | $32.94 | 100 |
| 03:08 PM | $32.92 | Down $ -0.01 | $32.92 | $32.92 | 200 |
| 03:07 PM | $32.93 | Down $ -0.02 | $32.93 | $32.93 | 600 |
| 03:06 PM | $32.95 | Down $ -0.01 | $32.95 | $32.95 | 100 |
| 03:05 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 300 |
| 03:04 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 800 |
| 03:03 PM | $32.95 | Up $0.02 | $32.95 | $32.95 | 8,400 |
| 03:02 PM | $32.93 | Up $0.01 | $32.93 | $32.92 | 500 |
| 03:00 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 500 |
| 03:00 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 02:59 PM | $32.92 | Up $0.01 | $32.92 | $32.92 | 600 |
| 02:57 PM | $32.91 | Up $0.01 | $32.91 | $32.90 | 11,700 |
| 02:57 PM | $32.91 | Up $0.00 | $32.91 | $32.90 | 0 |
| 02:56 PM | $32.90 | Up $0.01 | $32.90 | $32.89 | 200 |
| 02:55 PM | $32.89 | Up $0.01 | $32.89 | $32.89 | 500 |
| 02:54 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 3,000 |
| 02:53 PM | $32.88 | Up $0.00 | $32.88 | $32.87 | 4,700 |
| 02:51 PM | $32.88 | Up $0.01 | $32.88 | $32.88 | 400 |
| 02:51 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 02:50 PM | $32.87 | Up $0.04 | $32.87 | $32.87 | 2,800 |
| 02:49 PM | $32.83 | Down $ -0.02 | $32.83 | $32.83 | 200 |
| 02:48 PM | $32.85 | Down $ -0.02 | $32.85 | $32.85 | 200 |
| 02:47 PM | $32.87 | Down $ -0.01 | $32.87 | $32.87 | 1,400 |
| 02:46 PM | $32.88 | Up $0.01 | $32.88 | $32.88 | 300 |
| 02:44 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 2,500 |
| 02:44 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:43 PM | $32.87 | Up $0.02 | $32.87 | $32.87 | 100 |
| 02:42 PM | $32.85 | Down $ -0.02 | $32.85 | $32.85 | 200 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 400 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:36 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:34 PM | $32.87 | Up $0.02 | $32.88 | $32.87 | 2,100 |
| 02:34 PM | $32.87 | Up $0.00 | $32.88 | $32.87 | 0 |
| 02:33 PM | $32.85 | Down $ -0.02 | $32.85 | $32.85 | 1,500 |
| 02:31 PM | $32.87 | Up $0.01 | $32.87 | $32.87 | 300 |
| 02:31 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 0 |
| 02:30 PM | $32.86 | Down $ -0.02 | $32.86 | $32.86 | 700 |
| 02:28 PM | $32.88 | Up $0.02 | $32.88 | $32.88 | 400 |
| 02:28 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 02:27 PM | $32.86 | Up $0.00 | $32.87 | $32.86 | 300 |
| 02:26 PM | $32.86 | Up $0.05 | $32.86 | $32.84 | 5,800 |
| 02:24 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 4,200 |
| 02:24 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 02:20 PM | $32.80 | Up $0.01 | $32.80 | $32.80 | 200 |
| 02:20 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 02:20 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 02:20 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 02:19 PM | $32.79 | Up $0.02 | $32.80 | $32.79 | 800 |
| 02:17 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 200 |
| 02:17 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 02:14 PM | $32.77 | Up $0.01 | $32.77 | $32.76 | 800 |
| 02:14 PM | $32.77 | Up $0.00 | $32.77 | $32.76 | 0 |
| 02:14 PM | $32.77 | Up $0.00 | $32.77 | $32.76 | 0 |
| 02:12 PM | $32.76 | Up $0.00 | $32.76 | $32.75 | 500 |
| 02:12 PM | $32.76 | Up $0.00 | $32.76 | $32.75 | 0 |
| 02:10 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 200 |
| 02:10 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 0 |
| 02:09 PM | $32.76 | Down $ -0.02 | $32.77 | $32.76 | 1,100 |
| 02:08 PM | $32.78 | Down $ -0.03 | $32.78 | $32.77 | 5,900 |
| 02:05 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 4,800 |
| 02:05 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 0 |
| 02:05 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 0 |
| 02:04 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 100 |
| 02:02 PM | $32.81 | Down $ -0.01 | $32.81 | $32.80 | 500 |
| 02:02 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 0 |
| 02:01 PM | $32.82 | Up $0.00 | $32.82 | $32.80 | 6,100 |
| 01:58 PM | $32.82 | Up $0.01 | $32.82 | $32.82 | 400 |
| 01:58 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 0 |
| 01:58 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 0 |
| 01:56 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 300 |
| 01:56 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:55 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 1,400 |
| 01:50 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 400 |
| 01:50 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:50 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:50 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:50 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:47 PM | $32.81 | Down $ -0.02 | $32.81 | $32.81 | 100 |
| 01:47 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:47 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 01:46 PM | $32.83 | Down $ -0.03 | $32.83 | $32.83 | 10,100 |
| 01:45 PM | $32.86 | Down $ -0.03 | $32.89 | $32.86 | 2,400 |
| 01:44 PM | $32.89 | Down $ -0.03 | $32.89 | $32.89 | 32,700 |
| 01:43 PM | $32.92 | Up $0.00 | $32.93 | $32.92 | 1,100 |
| 01:42 PM | $32.92 | Up $0.03 | $32.92 | $32.88 | 5,600 |
| 01:41 PM | $32.89 | Up $0.05 | $32.89 | $32.85 | 47,800 |
| 01:40 PM | $32.84 | Up $0.00 | $32.84 | $32.84 | 100 |
| 01:39 PM | $32.84 | Up $0.04 | $32.84 | $32.84 | 10,000 |
| 01:38 PM | $32.80 | Down $ -0.02 | $32.80 | $32.80 | 200 |
| 01:37 PM | $32.82 | Up $0.02 | $32.82 | $32.82 | 200 |
| 01:36 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 800 |
| 01:35 PM | $32.80 | Up $0.01 | $32.80 | $32.80 | 100 |
| 01:33 PM | $32.79 | Down $ -0.03 | $32.81 | $32.79 | 400 |
| 01:33 PM | $32.79 | Up $0.00 | $32.81 | $32.79 | 0 |
| 01:32 PM | $32.82 | Up $0.02 | $32.82 | $32.82 | 100 |
| 01:31 PM | $32.80 | Down $ -0.08 | $32.80 | $32.80 | 6,800 |
| 01:29 PM | $32.88 | Up $0.01 | $32.88 | $32.88 | 1,300 |
| 01:29 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 01:28 PM | $32.87 | Up $0.04 | $32.87 | $32.86 | 4,300 |
| 01:26 PM | $32.83 | Down $ -0.01 | $32.83 | $32.83 | 200 |
| 01:26 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 01:25 PM | $32.84 | Up $0.02 | $32.86 | $32.83 | 12,000 |
| 01:24 PM | $32.82 | Up $0.01 | $32.82 | $32.81 | 4,000 |
| 01:23 PM | $32.81 | Up $0.03 | $32.81 | $32.79 | 12,600 |
| 01:21 PM | $32.78 | Up $0.00 | $32.78 | $32.78 | 1,500 |
| 01:21 PM | $32.78 | Up $0.00 | $32.78 | $32.78 | 0 |
| 01:20 PM | $32.78 | Up $0.03 | $32.78 | $32.75 | 700 |
| 01:19 PM | $32.75 | Up $0.02 | $32.75 | $32.74 | 11,700 |
| 01:18 PM | $32.73 | Up $0.01 | $32.73 | $32.73 | 1,500 |
| 01:16 PM | $32.72 | Down $ -0.01 | $32.72 | $32.72 | 5,600 |
| 01:16 PM | $32.72 | Up $0.00 | $32.72 | $32.72 | 0 |
| 01:15 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 2,100 |
| 01:13 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 300 |
| 01:13 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 0 |
| 01:12 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 200 |
| 01:10 PM | $32.73 | Up $0.03 | $32.73 | $32.73 | 100 |
| 01:10 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 0 |
| 01:09 PM | $32.70 | Up $0.02 | $32.70 | $32.70 | 100 |
| 01:08 PM | $32.68 | Up $0.02 | $32.68 | $32.67 | 1,300 |
| 01:06 PM | $32.66 | Up $0.01 | $32.66 | $32.66 | 500 |
| 01:06 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 01:05 PM | $32.65 | Down $ -0.03 | $32.65 | $32.65 | 700 |
| 01:04 PM | $32.68 | Down $ -0.01 | $32.68 | $32.68 | 100 |
| 01:03 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 6,100 |
| 01:02 PM | $32.69 | Down $ -0.01 | $32.69 | $32.69 | 900 |
| 01:01 PM | $32.70 | Up $0.00 | $32.70 | $32.70 | 100 |
| 01:00 PM | $32.70 | Down $ -0.02 | $32.70 | $32.70 | 300 |
| 12:58 PM | $32.72 | Down $ -0.01 | $32.72 | $32.71 | 400 |
| 12:58 PM | $32.72 | Up $0.00 | $32.72 | $32.71 | 0 |
| 12:56 PM | $32.73 | Down $ -0.01 | $32.75 | $32.73 | 9,300 |
| 12:56 PM | $32.73 | Up $0.00 | $32.75 | $32.73 | 0 |
| 12:55 PM | $32.74 | Up $0.00 | $32.77 | $32.73 | 33,500 |
| 12:54 PM | $32.74 | Down $ -0.02 | $32.74 | $32.74 | 600 |
| 12:53 PM | $32.76 | Up $0.01 | $32.76 | $32.75 | 1,200 |
| 12:52 PM | $32.75 | Up $0.04 | $32.75 | $32.75 | 11,900 |
| 12:44 PM | $32.71 | Up $0.01 | $32.71 | $32.70 | 500 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:44 PM | $32.71 | Up $0.00 | $32.71 | $32.70 | 0 |
| 12:43 PM | $32.70 | Up $0.02 | $32.70 | $32.69 | 1,400 |
| 12:41 PM | $32.68 | Up $0.01 | $32.68 | $32.68 | 500 |
| 12:41 PM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 12:39 PM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 1,000 |
| 12:39 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 0 |
| 12:35 PM | $32.68 | Up $0.03 | $32.68 | $32.68 | 400 |
| 12:35 PM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 12:35 PM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 12:35 PM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 12:34 PM | $32.65 | Up $0.02 | $32.65 | $32.65 | 600 |
| 12:33 PM | $32.63 | Down $ -0.05 | $32.63 | $32.63 | 500 |
| 12:31 PM | $32.68 | Down $ -0.01 | $32.68 | $32.68 | 1,500 |
| 12:31 PM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 12:30 PM | $32.69 | Up $0.02 | $32.69 | $32.69 | 2,700 |
| 12:29 PM | $32.67 | Down $ -0.02 | $32.68 | $32.67 | 1,100 |
| 12:27 PM | $32.69 | Down $ -0.01 | $32.69 | $32.69 | 300 |
| 12:27 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 0 |
| 12:25 PM | $32.70 | Up $0.00 | $32.73 | $32.70 | 3,000 |
| 12:25 PM | $32.70 | Up $0.00 | $32.73 | $32.70 | 0 |
| 12:24 PM | $32.70 | Up $0.00 | $32.70 | $32.69 | 1,500 |
| 12:23 PM | $32.70 | Up $0.04 | $32.70 | $32.69 | 900 |
| 12:22 PM | $32.66 | Up $0.03 | $32.66 | $32.65 | 6,700 |
| 12:21 PM | $32.63 | Up $0.06 | $32.63 | $32.59 | 1,400 |
| 12:20 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 100 |
| 12:19 PM | $32.57 | Down $ -0.02 | $32.57 | $32.57 | 200 |
| 12:02 PM | $32.59 | Up $0.01 | $32.59 | $32.59 | 4,000 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:02 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 12:01 PM | $32.58 | Down $ -0.03 | $32.58 | $32.58 | 100 |
| 11:59 AM | $32.61 | Up $0.00 | $32.61 | $32.61 | 800 |
| 11:59 AM | $32.61 | Up $0.00 | $32.61 | $32.61 | 0 |
| 11:58 AM | $32.61 | Up $0.01 | $32.61 | $32.61 | 3,500 |
| 11:55 AM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 900 |
| 11:55 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 11:55 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 11:53 AM | $32.62 | Down $ -0.02 | $32.62 | $32.60 | 8,300 |
| 11:53 AM | $32.62 | Up $0.00 | $32.62 | $32.60 | 0 |
| 11:52 AM | $32.64 | Up $0.02 | $32.64 | $32.64 | 200 |
| 11:50 AM | $32.62 | Up $0.00 | $32.62 | $32.61 | 300 |
| 11:50 AM | $32.62 | Up $0.00 | $32.62 | $32.61 | 0 |
| 11:49 AM | $32.62 | Down $ -0.04 | $32.62 | $32.62 | 1,500 |
| 11:48 AM | $32.66 | Up $0.03 | $32.66 | $32.64 | 5,500 |
| 11:47 AM | $32.63 | Down $ -0.03 | $32.63 | $32.63 | 600 |
| 11:41 AM | $32.66 | Up $0.01 | $32.66 | $32.66 | 200 |
| 11:41 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:41 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:41 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:41 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:41 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:40 AM | $32.65 | Down $ -0.02 | $32.65 | $32.65 | 1,500 |
| 11:38 AM | $32.67 | Down $ -0.01 | $32.69 | $32.67 | 12,600 |
| 11:38 AM | $32.67 | Up $0.00 | $32.69 | $32.67 | 0 |
| 11:37 AM | $32.68 | Up $0.06 | $32.68 | $32.66 | 16,100 |
| 11:36 AM | $32.62 | Up $0.00 | $32.62 | $32.62 | 1,200 |
| 11:35 AM | $32.62 | Down $ -0.05 | $32.62 | $32.62 | 200 |
| 11:33 AM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 100 |
| 11:33 AM | $32.67 | Up $0.00 | $32.67 | $32.67 | 0 |
| 11:32 AM | $32.68 | Up $0.05 | $32.68 | $32.68 | 100 |
| 11:29 AM | $32.63 | Down $ -0.02 | $32.63 | $32.63 | 500 |
| 11:29 AM | $32.63 | Up $0.00 | $32.63 | $32.63 | 0 |
| 11:29 AM | $32.63 | Up $0.00 | $32.63 | $32.63 | 0 |
| 11:28 AM | $32.65 | Up $0.01 | $32.65 | $32.65 | 1,800 |
| 11:27 AM | $32.64 | Down $ -0.04 | $32.64 | $32.64 | 17,500 |
| 11:25 AM | $32.68 | Down $ -0.01 | $32.68 | $32.68 | 400 |
| 11:25 AM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 11:24 AM | $32.69 | Up $0.02 | $32.69 | $32.69 | 900 |
| 11:23 AM | $32.67 | Up $0.01 | $32.67 | $32.67 | 5,200 |
| 11:22 AM | $32.66 | Down $ -0.03 | $32.66 | $32.66 | 100 |
| 11:20 AM | $32.69 | Up $0.05 | $32.70 | $32.69 | 5,000 |
| 11:20 AM | $32.69 | Up $0.00 | $32.70 | $32.69 | 0 |
| 11:19 AM | $32.64 | Up $0.00 | $32.64 | $32.64 | 1,000 |
| 11:17 AM | $32.64 | Up $0.02 | $32.64 | $32.64 | 200 |
| 11:17 AM | $32.64 | Up $0.00 | $32.64 | $32.64 | 0 |
| 11:16 AM | $32.62 | Down $ -0.01 | $32.62 | $32.60 | 1,500 |
| 11:14 AM | $32.63 | Down $ -0.07 | $32.70 | $32.63 | 2,700 |
| 11:14 AM | $32.63 | Up $0.00 | $32.70 | $32.63 | 0 |
| 11:13 AM | $32.70 | Up $0.00 | $32.70 | $32.69 | 8,900 |
| 11:12 AM | $32.70 | Up $0.00 | $32.73 | $32.70 | 12,100 |
| 11:11 AM | $32.70 | Down $ -0.04 | $32.79 | $32.70 | 14,200 |
| 11:10 AM | $32.74 | Down $ -0.02 | $32.74 | $32.74 | 700 |
| 11:09 AM | $32.76 | Up $0.03 | $32.77 | $32.75 | 5,800 |
| 11:08 AM | $32.73 | Up $0.00 | $32.73 | $32.73 | 400 |
| 11:07 AM | $32.73 | Up $0.05 | $32.73 | $32.70 | 1,300 |
| 11:06 AM | $32.68 | Down $ -0.01 | $32.71 | $32.68 | 9,500 |
| 11:05 AM | $32.69 | Up $0.05 | $32.69 | $32.63 | 3,700 |
| 11:04 AM | $32.64 | Up $0.04 | $32.64 | $32.64 | 1,000 |
| 11:03 AM | $32.60 | Up $0.02 | $32.60 | $32.60 | 100 |
| 11:02 AM | $32.58 | Up $0.02 | $32.60 | $32.58 | 14,000 |
| 11:01 AM | $32.56 | Down $ -0.02 | $32.56 | $32.56 | 1,500 |
| 11:00 AM | $32.58 | Up $0.06 | $32.58 | $32.58 | 200 |
| 10:59 AM | $32.52 | Up $0.00 | $32.53 | $32.52 | 900 |
| 10:57 AM | $32.52 | Up $0.02 | $32.52 | $32.52 | 200 |
| 10:57 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 10:56 AM | $32.50 | Up $0.01 | $32.51 | $32.50 | 1,800 |
| 10:55 AM | $32.49 | Down $ -0.04 | $32.49 | $32.49 | 1,200 |
| 10:54 AM | $32.53 | Up $0.03 | $32.53 | $32.52 | 600 |
| 10:53 AM | $32.50 | Up $0.02 | $32.50 | $32.50 | 100 |
| 10:52 AM | $32.48 | Up $0.04 | $32.48 | $32.48 | 200 |
| 10:51 AM | $32.44 | Down $ -0.01 | $32.45 | $32.44 | 5,100 |
| 10:50 AM | $32.45 | Up $0.02 | $32.45 | $32.45 | 500 |
| 10:47 AM | $32.43 | Down $ -0.02 | $32.45 | $32.43 | 4,300 |
| 10:47 AM | $32.43 | Up $0.00 | $32.45 | $32.43 | 0 |
| 10:47 AM | $32.43 | Up $0.00 | $32.45 | $32.43 | 0 |
| 10:46 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 300 |
| 10:45 AM | $32.44 | Down $ -0.01 | $32.47 | $32.44 | 5,100 |
| 10:44 AM | $32.45 | Down $ -0.02 | $32.47 | $32.45 | 1,200 |
| 10:43 AM | $32.47 | Down $ -0.01 | $32.47 | $32.46 | 500 |
| 10:41 AM | $32.48 | Down $ -0.03 | $32.50 | $32.48 | 600 |
| 10:41 AM | $32.48 | Up $0.00 | $32.50 | $32.48 | 0 |
| 10:40 AM | $32.51 | Up $0.06 | $32.51 | $32.51 | 100 |
| 10:37 AM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 1,000 |
| 10:37 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 10:37 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 10:36 AM | $32.46 | Down $ -0.02 | $32.46 | $32.46 | 400 |
| 10:35 AM | $32.48 | Down $ -0.01 | $32.48 | $32.48 | 100 |
| 10:34 AM | $32.49 | Down $ -0.01 | $32.49 | $32.47 | 3,200 |
| 10:33 AM | $32.50 | Up $0.00 | $32.50 | $32.50 | 700 |
| 10:30 AM | $32.50 | Down $ -0.09 | $32.53 | $32.50 | 3,600 |
| 10:30 AM | $32.50 | Up $0.00 | $32.53 | $32.50 | 0 |
| 10:30 AM | $32.50 | Up $0.00 | $32.53 | $32.50 | 0 |
| 10:28 AM | $32.59 | Up $0.01 | $32.60 | $32.58 | 2,000 |
| 10:28 AM | $32.59 | Up $0.00 | $32.60 | $32.58 | 0 |
| 10:27 AM | $32.58 | Up $0.07 | $32.58 | $32.52 | 1,200 |
| 10:26 AM | $32.51 | Down $ -0.01 | $32.51 | $32.51 | 700 |
| 10:25 AM | $32.52 | Down $ -0.05 | $32.52 | $32.52 | 200 |
| 10:24 AM | $32.57 | Down $ -0.04 | $32.58 | $32.57 | 1,000 |
| 10:23 AM | $32.61 | Down $ -0.02 | $32.62 | $32.61 | 1,000 |
| 10:22 AM | $32.63 | Down $ -0.05 | $32.63 | $32.63 | 500 |
| 10:21 AM | $32.68 | Up $0.04 | $32.68 | $32.66 | 7,300 |
| 10:20 AM | $32.64 | Up $0.02 | $32.64 | $32.58 | 1,400 |
| 10:19 AM | $32.62 | Down $ -0.03 | $32.62 | $32.62 | 2,100 |
| 10:18 AM | $32.65 | Down $ -0.07 | $32.70 | $32.65 | 2,600 |
| 10:16 AM | $32.72 | Up $0.01 | $32.72 | $32.72 | 500 |
| 10:16 AM | $32.72 | Up $0.00 | $32.72 | $32.72 | 0 |
| 10:15 AM | $32.71 | Down $ -0.03 | $32.75 | $32.71 | 4,400 |
| 10:14 AM | $32.74 | Down $ -0.02 | $32.74 | $32.74 | 2,000 |
| 10:13 AM | $32.76 | Up $0.01 | $32.76 | $32.73 | 8,800 |
| 10:12 AM | $32.75 | Up $0.06 | $32.76 | $32.74 | 4,500 |
| 10:11 AM | $32.69 | Down $ -0.02 | $32.72 | $32.69 | 600 |
| 10:10 AM | $32.71 | Up $0.06 | $32.75 | $32.70 | 6,700 |
| 10:08 AM | $32.65 | Down $ -0.02 | $32.67 | $32.65 | 600 |
| 10:08 AM | $32.65 | Up $0.00 | $32.67 | $32.65 | 0 |
| 10:07 AM | $32.67 | Down $ -0.01 | $32.68 | $32.64 | 3,200 |
| 10:06 AM | $32.68 | Up $0.00 | $32.70 | $32.68 | 23,300 |
| 10:05 AM | $32.68 | Up $0.11 | $32.68 | $32.56 | 33,600 |
| 10:04 AM | $32.57 | Up $0.06 | $32.58 | $32.53 | 17,200 |
| 10:03 AM | $32.51 | Up $0.11 | $32.53 | $32.50 | 3,800 |
| 10:02 AM | $32.40 | Down $ -0.06 | $32.43 | $32.40 | 1,300 |
| 10:01 AM | $32.46 | Down $ -0.04 | $32.49 | $32.44 | 17,900 |
| 10:00 AM | $32.50 | Down $ -0.02 | $32.55 | $32.49 | 12,000 |
| 09:59 AM | $32.52 | Up $0.05 | $32.52 | $32.50 | 700 |
| 09:58 AM | $32.47 | Down $ -0.03 | $32.50 | $32.47 | 300 |
| 09:57 AM | $32.50 | Down $ -0.04 | $32.55 | $32.47 | 8,200 |
| 09:56 AM | $32.54 | Up $0.00 | $32.56 | $32.53 | 12,900 |
| 09:55 AM | $32.54 | Up $0.10 | $32.54 | $32.44 | 7,900 |
| 09:54 AM | $32.44 | Up $0.06 | $32.44 | $32.38 | 12,200 |
| 09:53 AM | $32.38 | Up $0.02 | $32.38 | $32.35 | 2,400 |
| 09:52 AM | $32.36 | Up $0.09 | $32.37 | $32.28 | 1,000 |
| 09:51 AM | $32.27 | Down $ -0.06 | $32.33 | $32.27 | 1,800 |
| 09:50 AM | $32.33 | Down $ -0.01 | $32.35 | $32.31 | 1,200 |
| 09:49 AM | $32.34 | Up $0.07 | $32.34 | $32.26 | 5,500 |
| 09:48 AM | $32.27 | Up $0.03 | $32.30 | $32.27 | 2,200 |
| 09:47 AM | $32.24 | Up $0.03 | $32.25 | $32.20 | 2,900 |
| 09:46 AM | $32.21 | Up $0.01 | $32.22 | $32.14 | 2,500 |
| 09:45 AM | $32.20 | Up $0.08 | $32.20 | $32.14 | 1,800 |
| 09:44 AM | $32.12 | Up $0.08 | $32.12 | $32.08 | 800 |
| 09:43 AM | $32.04 | Down $ -0.04 | $32.12 | $32.04 | 1,800 |
| 09:42 AM | $32.08 | Up $0.04 | $32.10 | $32.07 | 11,500 |
| 09:41 AM | $32.04 | Up $0.05 | $32.04 | $31.90 | 7,200 |
| 09:40 AM | $31.99 | Down $ -0.09 | $32.00 | $31.99 | 8,900 |
| 09:39 AM | $32.08 | Up $0.02 | $32.10 | $32.06 | 1,900 |
| 09:38 AM | $32.06 | Up $0.12 | $32.10 | $31.98 | 2,300 |
| 09:37 AM | $31.94 | Up $0.04 | $31.94 | $31.90 | 1,800 |
| 09:36 AM | $31.90 | Up $0.04 | $31.91 | $31.83 | 13,000 |
| 09:35 AM | $31.86 | Up $0.12 | $31.86 | $31.78 | 2,800 |
| 09:34 AM | $31.74 | Up $0.17 | $31.77 | $31.65 | 15,800 |
| 09:33 AM | $31.57 | Down $ -0.07 | $31.60 | $31.57 | 5,400 |
| 09:32 AM | $31.64 | Down $ -0.03 | $31.80 | $31.64 | 6,000 |
| 09:31 AM | $31.67 | Down $ -0.03 | $31.67 | $31.67 | 200 |
| 09:30 AM | $31.70 | Down $ -0.33 | $31.90 | $31.68 | 11,400 |
| Previous close | $32.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/10/2026 | $32.71 | $32.58 | $32.96 | $32.57 | 466,200 |
| 02/10/2026 | $32.03 | $32.19 | $32.36 | $31.97 | 447,200 |
| 01/10/2026 | $30.61 | $30.88 | $30.98 | $30.61 | 205,400 |
| 30/09/2026 | $30.67 | $30.30 | $30.70 | $30.30 | 249,900 |
| 29/09/2026 | $30.52 | $30.63 | $30.66 | $30.43 | 218,100 |
| 28/09/2026 | $30.91 | $31.15 | $31.37 | $30.86 | 460,300 |
| 25/09/2026 | $32.19 | $32.28 | $32.38 | $32.10 | 347,600 |
| 24/09/2026 | $32.69 | $32.54 | $33.15 | $32.50 | 381,100 |
| 23/09/2026 | $32.89 | $32.91 | $32.91 | $32.66 | 235,600 |
| 22/09/2026 | $32.77 | $32.60 | $32.90 | $32.55 | 405,400 |
| 21/09/2026 | $32.47 | $32.45 | $32.56 | $32.23 | 217,500 |
| 18/09/2026 | $31.51 | $31.38 | $31.63 | $31.27 | 417,500 |
| 17/09/2026 | $31.67 | $31.94 | $31.97 | $31.64 | 266,700 |
| 16/09/2026 | $30.99 | $31.31 | $31.40 | $30.72 | 251,000 |
| 15/09/2026 | $30.85 | $31.27 | $31.30 | $30.64 | 490,300 |
| 14/09/2026 | $31.07 | $31.45 | $31.50 | $31.04 | 188,900 |
| 11/09/2026 | $31.61 | $31.60 | $31.71 | $31.49 | 153,300 |
| 10/09/2026 | $31.47 | $31.74 | $31.83 | $31.39 | 424,800 |
| 09/09/2026 | $31.84 | $32.08 | $32.10 | $31.81 | 388,100 |
| 08/09/2026 | $31.85 | $31.83 | $31.99 | $31.58 | 692,100 |
| 04/09/2026 | $30.68 | $30.48 | $30.80 | $30.47 | 881,400 |
| 03/09/2026 | $32.58 | $33.18 | $33.25 | $32.57 | 588,500 |
| 02/09/2026 | $30.93 | $30.60 | $30.95 | $30.48 | 325,300 |
| 01/09/2026 | $30.85 | $31.10 | $31.11 | $30.58 | 483,100 |
| 31/08/2026 | $31.86 | $31.67 | $31.96 | $31.49 | 567,900 |
| 28/08/2026 | $30.23 | $30.22 | $30.32 | $29.94 | 286,800 |
| 27/08/2026 | $30.76 | $30.57 | $30.82 | $30.52 | 435,800 |
| 26/08/2026 | $30.00 | $29.85 | $30.12 | $29.79 | 337,200 |
| 25/08/2026 | $30.37 | $30.67 | $30.95 | $30.35 | 223,400 |
| 24/08/2026 | $30.24 | $30.88 | $30.99 | $30.19 | 243,700 |
Graphs are not available, please refer to the detailed table