Find a quote
TESLA CDR (CAD HEDGED)
34.61 Down -1.06 (-3.06 %)
Delayed : 2026/06/09 17:40:00
- Previous close $35.67
- Opening $35.86
- Today High $36.46
- Today Low $33.53
- Price Bid $34.61
- Price Ask $34.61
- 52 Weeks High $43.98
- 52 Weeks Low $25.82
- Size Bid 2
- Size Ask 10
- Volume 1,022,112
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $34.61 | Up $0.01 | $34.61 | $34.59 | 6,900 |
| 03:58 PM | $34.60 | Down $ -0.01 | $34.61 | $34.60 | 2,000 |
| 03:57 PM | $34.61 | Up $0.03 | $34.63 | $34.58 | 5,000 |
| 03:56 PM | $34.58 | Up $0.01 | $34.61 | $34.56 | 8,400 |
| 03:55 PM | $34.57 | Down $ -0.04 | $34.61 | $34.54 | 8,300 |
| 03:54 PM | $34.61 | Up $0.03 | $34.61 | $34.57 | 3,200 |
| 03:53 PM | $34.58 | Up $0.01 | $34.60 | $34.57 | 4,200 |
| 03:52 PM | $34.57 | Up $0.02 | $34.58 | $34.55 | 4,400 |
| 03:51 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 800 |
| 03:50 PM | $34.55 | Up $0.11 | $34.57 | $34.45 | 20,600 |
| 03:49 PM | $34.44 | Up $0.06 | $34.45 | $34.43 | 20,700 |
| 03:48 PM | $34.38 | Down $ -0.01 | $34.39 | $34.38 | 800 |
| 03:47 PM | $34.39 | Down $ -0.06 | $34.44 | $34.39 | 1,300 |
| 03:46 PM | $34.45 | Down $ -0.04 | $34.45 | $34.45 | 100 |
| 03:45 PM | $34.49 | Up $0.02 | $34.49 | $34.46 | 500 |
| 03:44 PM | $34.47 | Up $0.00 | $34.48 | $34.47 | 1,600 |
| 03:43 PM | $34.47 | Down $ -0.04 | $34.51 | $34.47 | 3,900 |
| 03:42 PM | $34.51 | Up $0.09 | $34.51 | $34.44 | 4,700 |
| 03:41 PM | $34.42 | Up $0.03 | $34.44 | $34.41 | 9,100 |
| 03:40 PM | $34.39 | Down $ -0.06 | $34.40 | $34.39 | 300 |
| 03:39 PM | $34.45 | Down $ -0.06 | $34.46 | $34.45 | 700 |
| 03:38 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 100 |
| 03:37 PM | $34.51 | Up $0.01 | $34.51 | $34.49 | 500 |
| 03:36 PM | $34.50 | Up $0.00 | $34.51 | $34.50 | 400 |
| 03:35 PM | $34.50 | Down $ -0.02 | $34.51 | $34.48 | 900 |
| 03:34 PM | $34.52 | Up $0.04 | $34.52 | $34.51 | 1,100 |
| 03:33 PM | $34.48 | Down $ -0.02 | $34.48 | $34.48 | 600 |
| 03:31 PM | $34.50 | Up $0.00 | $34.50 | $34.47 | 1,100 |
| 03:31 PM | $34.50 | Up $0.00 | $34.50 | $34.47 | 0 |
| 03:30 PM | $34.50 | Down $ -0.03 | $34.50 | $34.49 | 200 |
| 03:29 PM | $34.53 | Up $0.02 | $34.53 | $34.53 | 100 |
| 03:28 PM | $34.51 | Up $0.06 | $34.52 | $34.49 | 600 |
| 03:25 PM | $34.45 | Up $0.02 | $34.45 | $34.45 | 200 |
| 03:25 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 03:25 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 03:24 PM | $34.43 | Up $0.02 | $34.43 | $34.43 | 100 |
| 03:23 PM | $34.41 | Down $ -0.04 | $34.42 | $34.41 | 700 |
| 03:22 PM | $34.45 | Down $ -0.02 | $34.46 | $34.45 | 300 |
| 03:20 PM | $34.47 | Up $0.01 | $34.47 | $34.42 | 600 |
| 03:20 PM | $34.47 | Up $0.00 | $34.47 | $34.42 | 0 |
| 03:19 PM | $34.46 | Down $ -0.03 | $34.46 | $34.46 | 300 |
| 03:18 PM | $34.49 | Up $0.03 | $34.50 | $34.49 | 800 |
| 03:17 PM | $34.46 | Up $0.06 | $34.46 | $34.46 | 100 |
| 03:16 PM | $34.40 | Down $ -0.05 | $34.43 | $34.40 | 3,200 |
| 03:15 PM | $34.45 | Down $ -0.04 | $34.49 | $34.45 | 3,300 |
| 03:14 PM | $34.49 | Down $ -0.06 | $34.54 | $34.49 | 1,400 |
| 03:12 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 100 |
| 03:12 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 03:11 PM | $34.55 | Down $ -0.05 | $34.55 | $34.55 | 400 |
| 03:09 PM | $34.60 | Down $ -0.02 | $34.60 | $34.60 | 100 |
| 03:09 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 03:08 PM | $34.62 | Down $ -0.03 | $34.62 | $34.62 | 100 |
| 03:05 PM | $34.65 | Up $0.01 | $34.65 | $34.65 | 2,600 |
| 03:05 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 03:05 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 03:04 PM | $34.64 | Up $0.05 | $34.64 | $34.64 | 100 |
| 03:02 PM | $34.59 | Up $0.02 | $34.62 | $34.59 | 300 |
| 03:02 PM | $34.59 | Up $0.00 | $34.62 | $34.59 | 0 |
| 03:01 PM | $34.57 | Down $ -0.08 | $34.57 | $34.56 | 1,300 |
| 02:59 PM | $34.65 | Up $0.00 | $34.66 | $34.64 | 1,100 |
| 02:59 PM | $34.65 | Up $0.00 | $34.66 | $34.64 | 0 |
| 02:58 PM | $34.65 | Up $0.00 | $34.66 | $34.65 | 1,100 |
| 02:57 PM | $34.65 | Up $0.05 | $34.65 | $34.62 | 3,200 |
| 02:56 PM | $34.60 | Up $0.03 | $34.60 | $34.57 | 200 |
| 02:55 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 400 |
| 02:54 PM | $34.57 | Down $ -0.04 | $34.58 | $34.57 | 3,500 |
| 02:53 PM | $34.61 | Up $0.04 | $34.61 | $34.57 | 400 |
| 02:52 PM | $34.57 | Up $0.05 | $34.57 | $34.57 | 100 |
| 02:51 PM | $34.52 | Down $ -0.02 | $34.52 | $34.52 | 100 |
| 02:50 PM | $34.54 | Up $0.02 | $34.54 | $34.54 | 600 |
| 02:49 PM | $34.52 | Up $0.03 | $34.52 | $34.52 | 400 |
| 02:47 PM | $34.49 | Up $0.02 | $34.49 | $34.49 | 1,000 |
| 02:47 PM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 02:45 PM | $34.47 | Up $0.02 | $34.47 | $34.46 | 1,300 |
| 02:45 PM | $34.47 | Up $0.00 | $34.47 | $34.46 | 0 |
| 02:44 PM | $34.45 | Down $ -0.07 | $34.50 | $34.45 | 400 |
| 02:43 PM | $34.52 | Down $ -0.02 | $34.52 | $34.52 | 300 |
| 02:42 PM | $34.54 | Down $ -0.05 | $34.55 | $34.54 | 400 |
| 02:40 PM | $34.59 | Down $ -0.06 | $34.63 | $34.59 | 3,100 |
| 02:40 PM | $34.59 | Up $0.00 | $34.63 | $34.59 | 0 |
| 02:39 PM | $34.65 | Up $0.04 | $34.65 | $34.63 | 200 |
| 02:37 PM | $34.61 | Up $0.00 | $34.63 | $34.61 | 300 |
| 02:37 PM | $34.61 | Up $0.00 | $34.63 | $34.61 | 0 |
| 02:34 PM | $34.61 | Down $ -0.03 | $34.61 | $34.61 | 200 |
| 02:34 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 02:34 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 02:33 PM | $34.64 | Up $0.03 | $34.64 | $34.64 | 200 |
| 02:32 PM | $34.61 | Down $ -0.01 | $34.65 | $34.61 | 2,400 |
| 02:31 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 500 |
| 02:30 PM | $34.62 | Up $0.07 | $34.65 | $34.60 | 6,300 |
| 02:29 PM | $34.55 | Up $0.02 | $34.56 | $34.55 | 400 |
| 02:28 PM | $34.53 | Up $0.01 | $34.53 | $34.53 | 200 |
| 02:26 PM | $34.52 | Down $ -0.02 | $34.52 | $34.50 | 2,200 |
| 02:26 PM | $34.52 | Up $0.00 | $34.52 | $34.50 | 0 |
| 02:25 PM | $34.54 | Up $0.05 | $34.56 | $34.54 | 1,200 |
| 02:20 PM | $34.49 | Down $ -0.08 | $34.57 | $34.49 | 1,200 |
| 02:20 PM | $34.49 | Up $0.00 | $34.57 | $34.49 | 0 |
| 02:20 PM | $34.49 | Up $0.00 | $34.57 | $34.49 | 0 |
| 02:20 PM | $34.49 | Up $0.00 | $34.57 | $34.49 | 0 |
| 02:20 PM | $34.49 | Up $0.00 | $34.57 | $34.49 | 0 |
| 02:19 PM | $34.57 | Up $0.05 | $34.57 | $34.55 | 4,400 |
| 02:18 PM | $34.52 | Up $0.03 | $34.52 | $34.50 | 500 |
| 02:17 PM | $34.49 | Up $0.04 | $34.49 | $34.45 | 1,500 |
| 02:15 PM | $34.45 | Down $ -0.03 | $34.46 | $34.45 | 500 |
| 02:15 PM | $34.45 | Up $0.00 | $34.46 | $34.45 | 0 |
| 02:14 PM | $34.48 | Up $0.01 | $34.48 | $34.48 | 300 |
| 02:13 PM | $34.47 | Up $0.00 | $34.47 | $34.46 | 700 |
| 02:12 PM | $34.47 | Up $0.02 | $34.47 | $34.47 | 100 |
| 02:11 PM | $34.45 | Down $ -0.01 | $34.45 | $34.45 | 600 |
| 02:10 PM | $34.46 | Down $ -0.06 | $34.48 | $34.45 | 2,100 |
| 02:09 PM | $34.52 | Up $0.06 | $34.52 | $34.50 | 700 |
| 02:06 PM | $34.46 | Down $ -0.02 | $34.50 | $34.46 | 1,100 |
| 02:06 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 02:06 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 02:04 PM | $34.48 | Down $ -0.02 | $34.48 | $34.48 | 100 |
| 02:04 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 02:03 PM | $34.50 | Down $ -0.01 | $34.50 | $34.50 | 100 |
| 02:02 PM | $34.51 | Up $0.03 | $34.52 | $34.50 | 700 |
| 02:00 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 1,200 |
| 02:00 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 01:59 PM | $34.48 | Down $ -0.03 | $34.48 | $34.48 | 100 |
| 01:57 PM | $34.51 | Up $0.04 | $34.52 | $34.49 | 1,400 |
| 01:57 PM | $34.51 | Up $0.00 | $34.52 | $34.49 | 0 |
| 01:56 PM | $34.47 | Down $ -0.03 | $34.47 | $34.47 | 100 |
| 01:55 PM | $34.50 | Up $0.08 | $34.51 | $34.48 | 5,700 |
| 01:54 PM | $34.42 | Up $0.03 | $34.42 | $34.40 | 400 |
| 01:53 PM | $34.39 | Down $ -0.02 | $34.40 | $34.39 | 300 |
| 01:52 PM | $34.41 | Up $0.01 | $34.41 | $34.41 | 2,000 |
| 01:51 PM | $34.40 | Up $0.11 | $34.40 | $34.39 | 300 |
| 01:50 PM | $34.29 | Up $0.08 | $34.30 | $34.29 | 300 |
| 01:49 PM | $34.21 | Up $0.01 | $34.24 | $34.20 | 6,300 |
| 01:48 PM | $34.20 | Down $ -0.04 | $34.20 | $34.20 | 200 |
| 01:47 PM | $34.24 | Down $ -0.14 | $34.26 | $34.24 | 400 |
| 01:46 PM | $34.38 | Down $ -0.01 | $34.38 | $34.38 | 600 |
| 01:45 PM | $34.39 | Down $ -0.08 | $34.39 | $34.39 | 800 |
| 01:43 PM | $34.47 | Up $0.04 | $34.49 | $34.45 | 5,100 |
| 01:43 PM | $34.47 | Up $0.00 | $34.49 | $34.45 | 0 |
| 01:42 PM | $34.43 | Up $0.02 | $34.43 | $34.42 | 400 |
| 01:41 PM | $34.41 | Up $0.06 | $34.41 | $34.39 | 2,700 |
| 01:40 PM | $34.35 | Up $0.00 | $34.35 | $34.34 | 600 |
| 01:39 PM | $34.35 | Down $ -0.03 | $34.36 | $34.35 | 200 |
| 01:38 PM | $34.38 | Up $0.00 | $34.38 | $34.37 | 1,100 |
| 01:37 PM | $34.38 | Up $0.03 | $34.38 | $34.36 | 500 |
| 01:36 PM | $34.35 | Up $0.06 | $34.35 | $34.34 | 700 |
| 01:35 PM | $34.29 | Down $ -0.02 | $34.32 | $34.29 | 800 |
| 01:34 PM | $34.31 | Up $0.01 | $34.34 | $34.31 | 2,000 |
| 01:33 PM | $34.30 | Up $0.05 | $34.30 | $34.30 | 100 |
| 01:32 PM | $34.25 | Down $ -0.01 | $34.25 | $34.25 | 100 |
| 01:31 PM | $34.26 | Up $0.00 | $34.26 | $34.26 | 400 |
| 01:30 PM | $34.26 | Down $ -0.02 | $34.26 | $34.24 | 2,100 |
| 01:29 PM | $34.28 | Down $ -0.01 | $34.28 | $34.26 | 5,700 |
| 01:28 PM | $34.29 | Up $0.10 | $34.29 | $34.29 | 100 |
| 01:26 PM | $34.19 | Up $0.02 | $34.19 | $34.19 | 200 |
| 01:26 PM | $34.19 | Up $0.00 | $34.19 | $34.19 | 0 |
| 01:25 PM | $34.17 | Down $ -0.03 | $34.17 | $34.17 | 100 |
| 01:24 PM | $34.20 | Up $0.02 | $34.20 | $34.20 | 1,000 |
| 01:23 PM | $34.18 | Down $ -0.03 | $34.18 | $34.18 | 1,800 |
| 01:22 PM | $34.21 | Down $ -0.01 | $34.25 | $34.21 | 4,800 |
| 01:21 PM | $34.22 | Up $0.02 | $34.22 | $34.22 | 600 |
| 01:20 PM | $34.20 | Up $0.04 | $34.20 | $34.15 | 8,200 |
| 01:19 PM | $34.16 | Up $0.05 | $34.16 | $34.15 | 4,600 |
| 01:18 PM | $34.11 | Down $ -0.01 | $34.13 | $34.11 | 2,000 |
| 01:17 PM | $34.12 | Up $0.07 | $34.12 | $34.06 | 7,100 |
| 01:16 PM | $34.05 | Up $0.00 | $34.05 | $34.01 | 400 |
| 01:15 PM | $34.05 | Down $ -0.03 | $34.06 | $34.03 | 1,000 |
| 01:14 PM | $34.08 | Up $0.08 | $34.09 | $34.05 | 16,500 |
| 01:13 PM | $34.00 | Up $0.00 | $34.00 | $33.99 | 1,000 |
| 01:12 PM | $34.00 | Up $0.07 | $34.00 | $34.00 | 700 |
| 01:10 PM | $33.93 | Down $ -0.11 | $33.98 | $33.91 | 2,700 |
| 01:10 PM | $33.93 | Up $0.00 | $33.98 | $33.91 | 0 |
| 01:09 PM | $34.04 | Up $0.06 | $34.04 | $34.00 | 2,900 |
| 01:08 PM | $33.98 | Down $ -0.02 | $33.98 | $33.98 | 1,300 |
| 01:07 PM | $34.00 | Down $ -0.01 | $34.00 | $33.99 | 600 |
| 01:06 PM | $34.01 | Up $0.00 | $34.02 | $34.00 | 4,900 |
| 01:05 PM | $34.01 | Down $ -0.05 | $34.05 | $34.01 | 2,600 |
| 01:04 PM | $34.06 | Up $0.10 | $34.06 | $34.03 | 2,500 |
| 01:03 PM | $33.96 | Up $0.01 | $34.00 | $33.96 | 7,400 |
| 01:02 PM | $33.95 | Up $0.14 | $33.95 | $33.86 | 16,000 |
| 01:01 PM | $33.81 | Down $ -0.08 | $33.81 | $33.81 | 100 |
| 01:00 PM | $33.89 | Up $0.04 | $33.89 | $33.88 | 900 |
| 12:59 PM | $33.85 | Up $0.07 | $33.85 | $33.83 | 7,900 |
| 12:58 PM | $33.78 | Up $0.13 | $33.78 | $33.69 | 1,200 |
| 12:57 PM | $33.65 | Up $0.00 | $33.66 | $33.65 | 1,400 |
| 12:56 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 100 |
| 12:54 PM | $33.65 | Up $0.04 | $33.65 | $33.65 | 2,000 |
| 12:54 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 12:53 PM | $33.61 | Up $0.01 | $33.61 | $33.58 | 800 |
| 12:52 PM | $33.60 | Down $ -0.07 | $33.62 | $33.60 | 3,600 |
| 12:51 PM | $33.67 | Up $0.02 | $33.67 | $33.67 | 200 |
| 12:50 PM | $33.65 | Down $ -0.02 | $33.72 | $33.65 | 5,800 |
| 12:49 PM | $33.67 | Down $ -0.04 | $33.67 | $33.66 | 2,200 |
| 12:48 PM | $33.71 | Up $0.03 | $33.71 | $33.66 | 3,800 |
| 12:47 PM | $33.68 | Up $0.03 | $33.68 | $33.68 | 100 |
| 12:46 PM | $33.65 | Down $ -0.12 | $33.65 | $33.65 | 2,500 |
| 12:45 PM | $33.77 | Up $0.08 | $33.79 | $33.69 | 11,300 |
| 12:44 PM | $33.69 | Up $0.01 | $33.69 | $33.66 | 2,900 |
| 12:43 PM | $33.68 | Up $0.10 | $33.68 | $33.62 | 4,600 |
| 12:42 PM | $33.58 | Down $ -0.02 | $33.63 | $33.58 | 1,000 |
| 12:41 PM | $33.60 | Up $0.04 | $33.62 | $33.59 | 3,700 |
| 12:40 PM | $33.56 | Down $ -0.03 | $33.56 | $33.53 | 1,200 |
| 12:39 PM | $33.59 | Down $ -0.11 | $33.71 | $33.58 | 3,900 |
| 12:38 PM | $33.70 | Down $ -0.28 | $33.95 | $33.70 | 24,400 |
| 12:37 PM | $33.98 | Down $ -0.03 | $34.00 | $33.98 | 800 |
| 12:36 PM | $34.01 | Up $0.04 | $34.01 | $34.00 | 600 |
| 12:35 PM | $33.97 | Up $0.02 | $33.97 | $33.97 | 100 |
| 12:33 PM | $33.95 | Down $ -0.05 | $33.99 | $33.95 | 6,100 |
| 12:33 PM | $33.95 | Up $0.00 | $33.99 | $33.95 | 0 |
| 12:32 PM | $34.00 | Up $0.09 | $34.00 | $33.93 | 1,000 |
| 12:31 PM | $33.91 | Up $0.07 | $33.95 | $33.84 | 3,900 |
| 12:30 PM | $33.84 | Down $ -0.11 | $33.90 | $33.84 | 2,900 |
| 12:29 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 3,400 |
| 12:27 PM | $33.95 | Down $ -0.05 | $33.97 | $33.95 | 1,000 |
| 12:27 PM | $33.95 | Up $0.00 | $33.97 | $33.95 | 0 |
| 12:26 PM | $34.00 | Down $ -0.04 | $34.01 | $34.00 | 700 |
| 12:25 PM | $34.04 | Up $0.05 | $34.08 | $34.04 | 3,800 |
| 12:24 PM | $33.99 | Up $0.09 | $33.99 | $33.95 | 4,500 |
| 12:22 PM | $33.90 | Up $0.06 | $33.93 | $33.90 | 4,600 |
| 12:22 PM | $33.90 | Up $0.00 | $33.93 | $33.90 | 0 |
| 12:21 PM | $33.84 | Up $0.02 | $33.84 | $33.79 | 7,100 |
| 12:20 PM | $33.82 | Down $ -0.03 | $33.86 | $33.75 | 3,300 |
| 12:19 PM | $33.85 | Down $ -0.05 | $33.88 | $33.85 | 1,300 |
| 12:18 PM | $33.90 | Up $0.05 | $33.94 | $33.87 | 7,100 |
| 12:17 PM | $33.85 | Down $ -0.13 | $33.94 | $33.85 | 4,300 |
| 12:16 PM | $33.98 | Down $ -0.07 | $34.01 | $33.94 | 11,600 |
| 12:15 PM | $34.05 | Down $ -0.05 | $34.10 | $34.05 | 600 |
| 12:14 PM | $34.10 | Up $0.01 | $34.12 | $34.10 | 6,300 |
| 12:13 PM | $34.09 | Down $ -0.03 | $34.09 | $34.09 | 300 |
| 12:12 PM | $34.12 | Up $0.10 | $34.17 | $34.12 | 600 |
| 12:10 PM | $34.02 | Up $0.00 | $34.06 | $34.02 | 1,100 |
| 12:10 PM | $34.02 | Up $0.00 | $34.06 | $34.02 | 0 |
| 12:09 PM | $34.02 | Down $ -0.05 | $34.04 | $34.02 | 10,100 |
| 12:08 PM | $34.07 | Down $ -0.09 | $34.11 | $34.07 | 3,700 |
| 12:07 PM | $34.16 | Down $ -0.06 | $34.16 | $34.16 | 200 |
| 12:06 PM | $34.22 | Up $0.07 | $34.22 | $34.12 | 1,400 |
| 12:05 PM | $34.15 | Down $ -0.07 | $34.20 | $34.15 | 800 |
| 12:04 PM | $34.22 | Down $ -0.03 | $34.25 | $34.22 | 1,900 |
| 12:03 PM | $34.25 | Up $0.00 | $34.25 | $34.20 | 1,400 |
| 12:02 PM | $34.25 | Down $ -0.05 | $34.28 | $34.25 | 600 |
| 12:01 PM | $34.30 | Up $0.02 | $34.30 | $34.23 | 8,200 |
| 12:00 PM | $34.28 | Up $0.08 | $34.28 | $34.23 | 6,800 |
| 11:58 AM | $34.20 | Up $0.00 | $34.21 | $34.20 | 1,600 |
| 11:58 AM | $34.20 | Up $0.00 | $34.21 | $34.20 | 0 |
| 11:57 AM | $34.20 | Down $ -0.10 | $34.28 | $34.20 | 5,500 |
| 11:56 AM | $34.30 | Down $ -0.03 | $34.39 | $34.30 | 2,100 |
| 11:55 AM | $34.33 | Down $ -0.08 | $34.39 | $34.33 | 3,600 |
| 11:54 AM | $34.41 | Down $ -0.02 | $34.44 | $34.40 | 2,900 |
| 11:53 AM | $34.43 | Down $ -0.05 | $34.44 | $34.43 | 700 |
| 11:52 AM | $34.48 | Down $ -0.04 | $34.50 | $34.48 | 1,900 |
| 11:51 AM | $34.52 | Up $0.12 | $34.52 | $34.40 | 14,400 |
| 11:50 AM | $34.40 | Down $ -0.03 | $34.43 | $34.37 | 1,700 |
| 11:49 AM | $34.43 | Down $ -0.02 | $34.48 | $34.43 | 4,800 |
| 11:47 AM | $34.45 | Up $0.01 | $34.45 | $34.45 | 500 |
| 11:47 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:46 AM | $34.44 | Up $0.04 | $34.44 | $34.41 | 400 |
| 11:45 AM | $34.40 | Down $ -0.02 | $34.44 | $34.40 | 900 |
| 11:43 AM | $34.42 | Down $ -0.01 | $34.45 | $34.42 | 5,700 |
| 11:43 AM | $34.42 | Up $0.00 | $34.45 | $34.42 | 0 |
| 11:42 AM | $34.43 | Down $ -0.01 | $34.43 | $34.43 | 100 |
| 11:41 AM | $34.44 | Up $0.07 | $34.44 | $34.37 | 500 |
| 11:40 AM | $34.37 | Up $0.06 | $34.37 | $34.37 | 100 |
| 11:39 AM | $34.31 | Up $0.01 | $34.31 | $34.26 | 4,600 |
| 11:38 AM | $34.30 | Down $ -0.02 | $34.34 | $34.30 | 6,700 |
| 11:37 AM | $34.32 | Down $ -0.03 | $34.35 | $34.32 | 800 |
| 11:36 AM | $34.35 | Down $ -0.06 | $34.35 | $34.35 | 300 |
| 11:35 AM | $34.41 | Up $0.06 | $34.41 | $34.37 | 3,200 |
| 11:34 AM | $34.35 | Down $ -0.05 | $34.39 | $34.35 | 7,000 |
| 11:33 AM | $34.40 | Up $0.07 | $34.40 | $34.35 | 2,600 |
| 11:32 AM | $34.33 | Up $0.00 | $34.39 | $34.33 | 2,900 |
| 11:31 AM | $34.33 | Down $ -0.08 | $34.41 | $34.33 | 2,000 |
| 11:30 AM | $34.41 | Up $0.03 | $34.41 | $34.38 | 4,200 |
| 11:29 AM | $34.38 | Down $ -0.04 | $34.40 | $34.37 | 3,300 |
| 11:28 AM | $34.42 | Down $ -0.08 | $34.47 | $34.42 | 800 |
| 11:27 AM | $34.50 | Down $ -0.05 | $34.55 | $34.48 | 9,000 |
| 11:26 AM | $34.55 | Down $ -0.05 | $34.59 | $34.55 | 1,000 |
| 11:25 AM | $34.60 | Up $0.00 | $34.61 | $34.60 | 1,000 |
| 11:24 AM | $34.60 | Down $ -0.05 | $34.63 | $34.60 | 2,400 |
| 11:23 AM | $34.65 | Down $ -0.08 | $34.75 | $34.65 | 5,000 |
| 11:22 AM | $34.73 | Down $ -0.05 | $34.78 | $34.73 | 800 |
| 11:21 AM | $34.78 | Down $ -0.02 | $34.80 | $34.78 | 2,100 |
| 11:20 AM | $34.80 | Up $0.02 | $34.80 | $34.75 | 5,300 |
| 11:19 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 900 |
| 11:18 AM | $34.78 | Up $0.03 | $34.80 | $34.78 | 1,900 |
| 11:17 AM | $34.75 | Down $ -0.05 | $34.79 | $34.75 | 4,100 |
| 11:16 AM | $34.80 | Down $ -0.05 | $34.83 | $34.80 | 1,600 |
| 11:15 AM | $34.85 | Down $ -0.13 | $34.96 | $34.85 | 3,200 |
| 11:14 AM | $34.98 | Down $ -0.02 | $34.99 | $34.97 | 2,300 |
| 11:13 AM | $35.00 | Up $0.05 | $35.00 | $34.95 | 1,000 |
| 11:12 AM | $34.95 | Down $ -0.05 | $34.98 | $34.95 | 1,000 |
| 11:11 AM | $35.00 | Down $ -0.01 | $35.05 | $35.00 | 3,400 |
| 11:09 AM | $35.01 | Up $0.01 | $35.01 | $35.01 | 400 |
| 11:09 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 11:08 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 400 |
| 11:06 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 600 |
| 11:06 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 0 |
| 11:05 AM | $35.00 | Down $ -0.05 | $35.01 | $35.00 | 5,400 |
| 11:04 AM | $35.05 | Down $ -0.06 | $35.10 | $35.05 | 700 |
| 11:03 AM | $35.11 | Up $0.08 | $35.12 | $35.06 | 1,100 |
| 11:02 AM | $35.03 | Down $ -0.03 | $35.05 | $35.03 | 4,600 |
| 11:01 AM | $35.06 | Down $ -0.02 | $35.06 | $35.06 | 600 |
| 11:00 AM | $35.08 | Down $ -0.02 | $35.10 | $35.08 | 3,900 |
| 10:59 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 300 |
| 10:58 AM | $35.10 | Up $0.00 | $35.14 | $35.10 | 2,300 |
| 10:57 AM | $35.10 | Up $0.05 | $35.10 | $35.03 | 2,700 |
| 10:56 AM | $35.05 | Down $ -0.09 | $35.07 | $35.05 | 1,900 |
| 10:55 AM | $35.14 | Up $0.08 | $35.14 | $35.09 | 1,600 |
| 10:53 AM | $35.06 | Down $ -0.03 | $35.10 | $35.03 | 1,200 |
| 10:53 AM | $35.06 | Up $0.00 | $35.10 | $35.03 | 0 |
| 10:52 AM | $35.09 | Up $0.04 | $35.13 | $35.09 | 1,600 |
| 10:51 AM | $35.05 | Down $ -0.02 | $35.10 | $35.01 | 2,400 |
| 10:50 AM | $35.07 | Up $0.00 | $35.07 | $35.03 | 2,500 |
| 10:49 AM | $35.07 | Down $ -0.03 | $35.07 | $35.05 | 3,400 |
| 10:48 AM | $35.10 | Down $ -0.05 | $35.16 | $35.08 | 16,200 |
| 10:47 AM | $35.15 | Down $ -0.10 | $35.25 | $35.15 | 1,900 |
| 10:46 AM | $35.25 | Down $ -0.19 | $35.37 | $35.25 | 11,100 |
| 10:45 AM | $35.44 | Up $0.08 | $35.44 | $35.41 | 2,400 |
| 10:44 AM | $35.36 | Down $ -0.16 | $35.45 | $35.36 | 13,700 |
| 10:43 AM | $35.52 | Down $ -0.03 | $35.57 | $35.52 | 1,300 |
| 10:42 AM | $35.55 | Down $ -0.03 | $35.55 | $35.55 | 100 |
| 10:41 AM | $35.58 | Down $ -0.02 | $35.58 | $35.58 | 200 |
| 10:40 AM | $35.60 | Up $0.01 | $35.60 | $35.58 | 1,500 |
| 10:38 AM | $35.59 | Down $ -0.03 | $35.61 | $35.59 | 500 |
| 10:38 AM | $35.59 | Up $0.00 | $35.61 | $35.59 | 0 |
| 10:37 AM | $35.62 | Up $0.11 | $35.62 | $35.61 | 400 |
| 10:35 AM | $35.51 | Down $ -0.01 | $35.51 | $35.48 | 2,000 |
| 10:35 AM | $35.51 | Up $0.00 | $35.51 | $35.48 | 0 |
| 10:34 AM | $35.52 | Up $0.02 | $35.52 | $35.51 | 400 |
| 10:33 AM | $35.50 | Down $ -0.02 | $35.50 | $35.50 | 100 |
| 10:32 AM | $35.52 | Up $0.06 | $35.54 | $35.45 | 3,700 |
| 10:31 AM | $35.46 | Down $ -0.02 | $35.51 | $35.45 | 5,000 |
| 10:30 AM | $35.48 | Down $ -0.02 | $35.53 | $35.48 | 8,200 |
| 10:29 AM | $35.50 | Down $ -0.05 | $35.50 | $35.50 | 100 |
| 10:28 AM | $35.55 | Down $ -0.02 | $35.60 | $35.55 | 3,000 |
| 10:27 AM | $35.57 | Up $0.03 | $35.57 | $35.50 | 800 |
| 10:26 AM | $35.54 | Up $0.01 | $35.57 | $35.54 | 3,600 |
| 10:25 AM | $35.53 | Up $0.01 | $35.53 | $35.48 | 4,700 |
| 10:24 AM | $35.52 | Up $0.02 | $35.52 | $35.49 | 6,100 |
| 10:23 AM | $35.50 | Up $0.05 | $35.50 | $35.44 | 3,700 |
| 10:22 AM | $35.45 | Up $0.06 | $35.45 | $35.40 | 400 |
| 10:21 AM | $35.39 | Down $ -0.01 | $35.41 | $35.39 | 1,300 |
| 10:20 AM | $35.40 | Down $ -0.11 | $35.40 | $35.40 | 1,100 |
| 10:19 AM | $35.51 | Up $0.00 | $35.55 | $35.50 | 7,600 |
| 10:18 AM | $35.51 | Up $0.01 | $35.54 | $35.50 | 1,600 |
| 10:17 AM | $35.50 | Down $ -0.05 | $35.54 | $35.47 | 500 |
| 10:16 AM | $35.55 | Down $ -0.04 | $35.62 | $35.55 | 800 |
| 10:15 AM | $35.59 | Down $ -0.07 | $35.65 | $35.59 | 2,300 |
| 10:14 AM | $35.66 | Up $0.00 | $35.66 | $35.62 | 2,500 |
| 10:13 AM | $35.66 | Down $ -0.02 | $35.71 | $35.66 | 800 |
| 10:12 AM | $35.68 | Up $0.04 | $35.68 | $35.68 | 300 |
| 10:11 AM | $35.64 | Down $ -0.13 | $35.66 | $35.64 | 400 |
| 10:10 AM | $35.77 | Up $0.00 | $35.77 | $35.70 | 12,600 |
| 10:09 AM | $35.77 | Down $ -0.11 | $35.85 | $35.77 | 3,000 |
| 10:08 AM | $35.88 | Up $0.03 | $35.88 | $35.82 | 7,900 |
| 10:07 AM | $35.85 | Down $ -0.04 | $35.87 | $35.85 | 400 |
| 10:06 AM | $35.89 | Down $ -0.02 | $35.92 | $35.89 | 4,100 |
| 10:05 AM | $35.91 | Up $0.03 | $35.93 | $35.85 | 700 |
| 10:04 AM | $35.88 | Down $ -0.19 | $35.95 | $35.85 | 2,000 |
| 10:03 AM | $36.07 | Up $0.01 | $36.07 | $36.07 | 1,100 |
| 10:02 AM | $36.06 | Up $0.13 | $36.06 | $35.96 | 900 |
| 10:01 AM | $35.93 | Up $0.01 | $35.93 | $35.89 | 1,400 |
| 10:00 AM | $35.92 | Up $0.03 | $35.92 | $35.88 | 1,600 |
| 09:59 AM | $35.89 | Down $ -0.04 | $35.91 | $35.89 | 300 |
| 09:58 AM | $35.93 | Up $0.05 | $35.96 | $35.93 | 6,000 |
| 09:57 AM | $35.88 | Down $ -0.03 | $35.88 | $35.88 | 1,000 |
| 09:56 AM | $35.91 | Up $0.00 | $35.95 | $35.90 | 11,000 |
| 09:55 AM | $35.91 | Down $ -0.01 | $35.97 | $35.90 | 3,700 |
| 09:54 AM | $35.92 | Down $ -0.05 | $35.97 | $35.92 | 300 |
| 09:53 AM | $35.97 | Down $ -0.05 | $35.97 | $35.97 | 100 |
| 09:52 AM | $36.02 | Up $0.10 | $36.02 | $36.00 | 600 |
| 09:51 AM | $35.92 | Down $ -0.25 | $36.17 | $35.92 | 7,800 |
| 09:50 AM | $36.17 | Down $ -0.02 | $36.20 | $36.13 | 22,800 |
| 09:49 AM | $36.19 | Up $0.07 | $36.21 | $36.14 | 7,000 |
| 09:48 AM | $36.12 | Up $0.06 | $36.12 | $36.02 | 10,000 |
| 09:47 AM | $36.06 | Up $0.15 | $36.06 | $35.93 | 1,600 |
| 09:46 AM | $35.91 | Up $0.06 | $35.91 | $35.86 | 4,800 |
| 09:45 AM | $35.85 | Down $ -0.04 | $35.93 | $35.85 | 3,700 |
| 09:44 AM | $35.89 | Up $0.03 | $35.93 | $35.89 | 12,400 |
| 09:43 AM | $35.86 | Up $0.00 | $35.88 | $35.86 | 700 |
| 09:42 AM | $35.86 | Down $ -0.14 | $35.97 | $35.86 | 900 |
| 09:41 AM | $36.00 | Down $ -0.08 | $36.05 | $36.00 | 1,000 |
| 09:40 AM | $36.08 | Down $ -0.10 | $36.19 | $36.04 | 6,800 |
| 09:39 AM | $36.18 | Down $ -0.22 | $36.35 | $36.17 | 8,200 |
| 09:38 AM | $36.40 | Up $0.00 | $36.44 | $36.39 | 1,200 |
| 09:37 AM | $36.40 | Up $0.01 | $36.46 | $36.37 | 3,000 |
| 09:36 AM | $36.39 | Up $0.04 | $36.40 | $36.36 | 7,200 |
| 09:35 AM | $36.35 | Up $0.07 | $36.38 | $36.30 | 4,500 |
| 09:34 AM | $36.28 | Up $0.05 | $36.28 | $36.19 | 2,800 |
| 09:33 AM | $36.23 | Up $0.11 | $36.23 | $36.15 | 15,300 |
| 09:32 AM | $36.12 | Up $0.12 | $36.18 | $36.00 | 5,900 |
| 09:31 AM | $36.00 | Down $ -0.10 | $36.15 | $36.00 | 13,300 |
| 09:30 AM | $36.10 | Up $0.43 | $36.10 | $35.82 | 20,600 |
| Previous close | $35.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $35.67 | $35.08 | $36.01 | $35.08 | 477,600 |
| 05/06/2026 | $34.14 | $34.97 | $34.97 | $33.90 | 725,100 |
| 04/06/2026 | $36.53 | $36.48 | $36.75 | $36.44 | 430,900 |
| 03/06/2026 | $36.93 | $36.97 | $37.04 | $36.50 | 408,500 |
| 02/06/2026 | $36.98 | $36.79 | $37.01 | $36.63 | 297,300 |
| 01/06/2026 | $36.25 | $36.78 | $36.81 | $36.25 | 513,000 |
| 29/05/2026 | $38.02 | $37.94 | $38.45 | $37.86 | 377,900 |
| 28/05/2026 | $38.55 | $38.50 | $38.72 | $38.45 | 284,200 |
| 27/05/2026 | $38.42 | $38.44 | $38.64 | $38.22 | 288,700 |
| 26/05/2026 | $37.82 | $37.39 | $37.96 | $37.32 | 341,300 |
| 25/05/2026 | $37.90 | $37.65 | $37.98 | $37.36 | 96,900 |
| 22/05/2026 | $37.32 | $37.45 | $37.66 | $37.01 | 406,900 |
| 21/05/2026 | $36.49 | $36.47 | $36.96 | $36.36 | 363,400 |
| 20/05/2026 | $36.44 | $36.04 | $36.44 | $35.91 | 275,500 |
| 19/05/2026 | $35.32 | $34.77 | $35.42 | $34.63 | 387,500 |
| 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 | $35.96 | $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 |
Graphs are not available, please refer to the detailed table