Find a quote
TESLA CDR (CAD HEDGED)
29.37 Up 0.66 (2.25 %)
Delayed : 2025/08/09 04:00:09
- Previous close $28.71
- Opening $28.60
- Today High $29.85
- Today Low $28.60
- Price Bid $29.34
- Price Ask $29.34
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 1
- Volume 940,523
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.37 | Down $ -0.01 | $29.38 | $29.37 | 10,900 |
| 03:58 PM | $29.38 | Up $0.01 | $29.38 | $29.37 | 1,600 |
| 03:57 PM | $29.37 | Up $0.01 | $29.37 | $29.37 | 200 |
| 03:56 PM | $29.36 | Up $0.02 | $29.36 | $29.33 | 10,600 |
| 03:55 PM | $29.34 | Up $0.03 | $29.34 | $29.32 | 5,700 |
| 03:54 PM | $29.31 | Up $0.07 | $29.31 | $29.29 | 3,700 |
| 03:53 PM | $29.24 | Down $ -0.04 | $29.24 | $29.24 | 700 |
| 03:51 PM | $29.28 | Up $0.02 | $29.28 | $29.27 | 4,000 |
| 03:51 PM | $29.28 | Up $0.00 | $29.28 | $29.27 | 0 |
| 03:50 PM | $29.26 | Up $0.01 | $29.26 | $29.22 | 4,500 |
| 03:47 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 200 |
| 03:47 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 03:47 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 03:46 PM | $29.25 | Up $0.03 | $29.25 | $29.25 | 800 |
| 03:44 PM | $29.22 | Down $ -0.04 | $29.22 | $29.22 | 600 |
| 03:44 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 03:42 PM | $29.26 | Up $0.04 | $29.26 | $29.25 | 1,700 |
| 03:42 PM | $29.26 | Up $0.00 | $29.26 | $29.25 | 0 |
| 03:41 PM | $29.22 | Up $0.03 | $29.22 | $29.22 | 1,000 |
| 03:38 PM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 100 |
| 03:38 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 03:38 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 03:37 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 100 |
| 03:35 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 200 |
| 03:35 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 03:34 PM | $29.20 | Down $ -0.01 | $29.20 | $29.20 | 1,900 |
| 03:33 PM | $29.21 | Down $ -0.01 | $29.21 | $29.21 | 300 |
| 03:32 PM | $29.22 | Down $ -0.03 | $29.22 | $29.22 | 3,200 |
| 03:30 PM | $29.25 | Down $ -0.05 | $29.27 | $29.25 | 4,200 |
| 03:30 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 03:27 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 500 |
| 03:27 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:27 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:26 PM | $29.31 | Down $ -0.03 | $29.33 | $29.31 | 800 |
| 03:25 PM | $29.34 | Down $ -0.01 | $29.34 | $29.34 | 100 |
| 03:24 PM | $29.35 | Up $0.01 | $29.35 | $29.35 | 100 |
| 03:23 PM | $29.34 | Up $0.04 | $29.34 | $29.34 | 800 |
| 03:21 PM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 1,900 |
| 03:21 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:20 PM | $29.32 | Down $ -0.02 | $29.32 | $29.32 | 100 |
| 03:19 PM | $29.34 | Down $ -0.02 | $29.34 | $29.34 | 100 |
| 03:18 PM | $29.36 | Up $0.02 | $29.36 | $29.36 | 1,300 |
| 03:16 PM | $29.34 | Up $0.01 | $29.34 | $29.34 | 1,000 |
| 03:16 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:15 PM | $29.33 | Down $ -0.02 | $29.33 | $29.33 | 200 |
| 03:13 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 4,100 |
| 03:13 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 03:12 PM | $29.35 | Down $ -0.04 | $29.35 | $29.35 | 100 |
| 03:05 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 200 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:04 PM | $29.40 | Up $0.01 | $29.40 | $29.40 | 100 |
| 03:03 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 200 |
| 03:02 PM | $29.40 | Down $ -0.01 | $29.40 | $29.39 | 300 |
| 03:01 PM | $29.41 | Down $ -0.06 | $29.41 | $29.41 | 800 |
| 02:59 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 500 |
| 02:59 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 02:55 PM | $29.47 | Up $0.00 | $29.49 | $29.47 | 900 |
| 02:55 PM | $29.47 | Up $0.00 | $29.49 | $29.47 | 0 |
| 02:55 PM | $29.47 | Up $0.00 | $29.49 | $29.47 | 0 |
| 02:55 PM | $29.47 | Up $0.00 | $29.49 | $29.47 | 0 |
| 02:54 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 500 |
| 02:53 PM | $29.45 | Up $0.03 | $29.45 | $29.45 | 400 |
| 02:52 PM | $29.42 | Up $0.03 | $29.42 | $29.42 | 200 |
| 02:49 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 200 |
| 02:49 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:49 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:46 PM | $29.39 | Down $ -0.02 | $29.39 | $29.39 | 100 |
| 02:46 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:46 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:39 PM | $29.41 | Down $ -0.01 | $29.41 | $29.41 | 500 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:39 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:35 PM | $29.42 | Up $0.03 | $29.42 | $29.42 | 200 |
| 02:35 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 02:35 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 02:35 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 02:33 PM | $29.39 | Up $0.07 | $29.39 | $29.39 | 600 |
| 02:33 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:26 PM | $29.32 | Down $ -0.04 | $29.32 | $29.32 | 2,800 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:18 PM | $29.36 | Up $0.01 | $29.36 | $29.36 | 600 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:15 PM | $29.35 | Down $ -0.05 | $29.38 | $29.35 | 2,600 |
| 02:15 PM | $29.35 | Up $0.00 | $29.38 | $29.35 | 0 |
| 02:15 PM | $29.35 | Up $0.00 | $29.38 | $29.35 | 0 |
| 02:14 PM | $29.40 | Up $0.02 | $29.40 | $29.39 | 9,900 |
| 02:11 PM | $29.38 | Up $0.02 | $29.38 | $29.38 | 1,100 |
| 02:11 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 02:11 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 02:10 PM | $29.36 | Down $ -0.02 | $29.36 | $29.36 | 300 |
| 02:09 PM | $29.38 | Down $ -0.05 | $29.38 | $29.38 | 1,000 |
| 02:07 PM | $29.43 | Up $0.03 | $29.43 | $29.43 | 900 |
| 02:07 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 02:05 PM | $29.40 | Down $ -0.05 | $29.41 | $29.40 | 600 |
| 02:05 PM | $29.40 | Up $0.00 | $29.41 | $29.40 | 0 |
| 02:04 PM | $29.45 | Up $0.03 | $29.45 | $29.45 | 400 |
| 02:02 PM | $29.42 | Up $0.02 | $29.42 | $29.42 | 2,200 |
| 02:02 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 02:01 PM | $29.40 | Up $0.03 | $29.40 | $29.40 | 2,600 |
| 01:59 PM | $29.37 | Up $0.02 | $29.37 | $29.37 | 500 |
| 01:59 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:56 PM | $29.35 | Up $0.02 | $29.35 | $29.32 | 2,200 |
| 01:56 PM | $29.35 | Up $0.00 | $29.35 | $29.32 | 0 |
| 01:56 PM | $29.35 | Up $0.00 | $29.35 | $29.32 | 0 |
| 01:54 PM | $29.33 | Up $0.03 | $29.33 | $29.33 | 100 |
| 01:54 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 01:53 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 500 |
| 01:51 PM | $29.31 | Down $ -0.06 | $29.31 | $29.31 | 800 |
| 01:51 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 01:46 PM | $29.37 | Down $ -0.03 | $29.37 | $29.37 | 200 |
| 01:46 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:46 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:46 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:46 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:43 PM | $29.40 | Up $0.02 | $29.40 | $29.39 | 1,300 |
| 01:43 PM | $29.40 | Up $0.00 | $29.40 | $29.39 | 0 |
| 01:43 PM | $29.40 | Up $0.00 | $29.40 | $29.39 | 0 |
| 01:42 PM | $29.38 | Up $0.06 | $29.38 | $29.38 | 1,100 |
| 01:40 PM | $29.32 | Up $0.05 | $29.32 | $29.31 | 300 |
| 01:40 PM | $29.32 | Up $0.00 | $29.32 | $29.31 | 0 |
| 01:39 PM | $29.27 | Down $ -0.04 | $29.27 | $29.27 | 200 |
| 01:36 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 700 |
| 01:36 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 01:36 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 01:33 PM | $29.31 | Up $0.05 | $29.31 | $29.30 | 600 |
| 01:33 PM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 01:33 PM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 01:32 PM | $29.26 | Down $ -0.02 | $29.26 | $29.26 | 500 |
| 01:30 PM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 500 |
| 01:30 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 01:29 PM | $29.29 | Down $ -0.02 | $29.30 | $29.29 | 2,100 |
| 01:27 PM | $29.31 | Down $ -0.01 | $29.31 | $29.30 | 2,000 |
| 01:27 PM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 01:26 PM | $29.32 | Down $ -0.03 | $29.32 | $29.32 | 100 |
| 01:25 PM | $29.35 | Down $ -0.03 | $29.35 | $29.35 | 600 |
| 01:24 PM | $29.38 | Up $0.01 | $29.38 | $29.38 | 800 |
| 01:22 PM | $29.37 | Up $0.02 | $29.37 | $29.36 | 1,600 |
| 01:22 PM | $29.37 | Up $0.00 | $29.37 | $29.36 | 0 |
| 01:20 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 2,000 |
| 01:20 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:18 PM | $29.35 | Down $ -0.01 | $29.35 | $29.35 | 700 |
| 01:18 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:15 PM | $29.36 | Up $0.01 | $29.36 | $29.34 | 2,100 |
| 01:15 PM | $29.36 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:15 PM | $29.36 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:14 PM | $29.35 | Up $0.01 | $29.35 | $29.35 | 200 |
| 01:13 PM | $29.34 | Down $ -0.02 | $29.34 | $29.34 | 100 |
| 01:11 PM | $29.36 | Down $ -0.05 | $29.39 | $29.36 | 2,600 |
| 01:11 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:10 PM | $29.41 | Down $ -0.01 | $29.41 | $29.41 | 300 |
| 01:09 PM | $29.42 | Up $0.03 | $29.42 | $29.42 | 3,500 |
| 01:02 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 200 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:02 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:01 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 3,300 |
| 01:00 PM | $29.40 | Up $0.01 | $29.40 | $29.38 | 1,000 |
| 12:59 PM | $29.39 | Up $0.08 | $29.39 | $29.39 | 1,200 |
| 12:57 PM | $29.31 | Up $0.01 | $29.31 | $29.31 | 200 |
| 12:57 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 12:56 PM | $29.30 | Down $ -0.04 | $29.33 | $29.30 | 9,400 |
| 12:55 PM | $29.34 | Down $ -0.01 | $29.39 | $29.34 | 4,500 |
| 12:54 PM | $29.35 | Down $ -0.03 | $29.35 | $29.35 | 600 |
| 12:53 PM | $29.38 | Down $ -0.05 | $29.40 | $29.38 | 4,300 |
| 12:52 PM | $29.43 | Down $ -0.05 | $29.45 | $29.43 | 1,900 |
| 12:50 PM | $29.48 | Down $ -0.06 | $29.48 | $29.48 | 200 |
| 12:50 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 12:47 PM | $29.54 | Down $ -0.02 | $29.54 | $29.54 | 100 |
| 12:47 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 12:47 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 12:44 PM | $29.56 | Up $0.01 | $29.56 | $29.55 | 500 |
| 12:44 PM | $29.56 | Up $0.00 | $29.56 | $29.55 | 0 |
| 12:44 PM | $29.56 | Up $0.00 | $29.56 | $29.55 | 0 |
| 12:43 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 500 |
| 12:42 PM | $29.54 | Up $0.04 | $29.54 | $29.52 | 5,100 |
| 12:41 PM | $29.50 | Up $0.02 | $29.50 | $29.50 | 1,100 |
| 12:40 PM | $29.48 | Down $ -0.01 | $29.48 | $29.48 | 200 |
| 12:35 PM | $29.49 | Up $0.03 | $29.49 | $29.48 | 1,700 |
| 12:35 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 12:35 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 12:35 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 12:35 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 12:34 PM | $29.46 | Down $ -0.01 | $29.46 | $29.46 | 100 |
| 12:31 PM | $29.47 | Up $0.04 | $29.47 | $29.45 | 600 |
| 12:31 PM | $29.47 | Up $0.00 | $29.47 | $29.45 | 0 |
| 12:31 PM | $29.47 | Up $0.00 | $29.47 | $29.45 | 0 |
| 12:29 PM | $29.43 | Up $0.01 | $29.43 | $29.43 | 100 |
| 12:29 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:28 PM | $29.42 | Down $ -0.04 | $29.42 | $29.42 | 400 |
| 12:27 PM | $29.46 | Down $ -0.01 | $29.46 | $29.46 | 800 |
| 12:26 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 1,000 |
| 12:24 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 300 |
| 12:24 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 12:22 PM | $29.45 | Down $ -0.03 | $29.45 | $29.45 | 100 |
| 12:22 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 12:21 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 5,700 |
| 12:20 PM | $29.48 | Down $ -0.03 | $29.48 | $29.48 | 100 |
| 12:19 PM | $29.51 | Down $ -0.02 | $29.51 | $29.51 | 500 |
| 12:17 PM | $29.53 | Down $ -0.02 | $29.53 | $29.53 | 5,000 |
| 12:17 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:16 PM | $29.55 | Up $0.04 | $29.55 | $29.55 | 700 |
| 12:15 PM | $29.51 | Down $ -0.03 | $29.51 | $29.51 | 400 |
| 12:14 PM | $29.54 | Down $ -0.01 | $29.54 | $29.54 | 10,000 |
| 12:13 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 7,500 |
| 12:12 PM | $29.56 | Up $0.01 | $29.56 | $29.56 | 800 |
| 12:10 PM | $29.55 | Up $0.00 | $29.57 | $29.55 | 3,300 |
| 12:10 PM | $29.55 | Up $0.00 | $29.57 | $29.55 | 0 |
| 12:08 PM | $29.55 | Up $0.02 | $29.55 | $29.55 | 800 |
| 12:08 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:07 PM | $29.53 | Up $0.02 | $29.53 | $29.53 | 100 |
| 12:05 PM | $29.51 | Up $0.01 | $29.51 | $29.51 | 200 |
| 12:05 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 12:04 PM | $29.50 | Down $ -0.04 | $29.51 | $29.50 | 3,200 |
| 12:02 PM | $29.54 | Up $0.04 | $29.55 | $29.54 | 6,300 |
| 12:02 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 12:00 PM | $29.50 | Up $0.02 | $29.50 | $29.50 | 800 |
| 12:00 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 11:59 AM | $29.48 | Up $0.00 | $29.48 | $29.47 | 4,300 |
| 11:58 AM | $29.48 | Down $ -0.02 | $29.48 | $29.48 | 100 |
| 11:57 AM | $29.50 | Down $ -0.06 | $29.50 | $29.50 | 1,700 |
| 11:56 AM | $29.56 | Up $0.00 | $29.56 | $29.56 | 100 |
| 11:55 AM | $29.56 | Down $ -0.02 | $29.56 | $29.52 | 800 |
| 11:53 AM | $29.58 | Up $0.05 | $29.58 | $29.58 | 800 |
| 11:53 AM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 11:52 AM | $29.53 | Down $ -0.06 | $29.53 | $29.53 | 300 |
| 11:51 AM | $29.59 | Up $0.00 | $29.59 | $29.59 | 2,200 |
| 11:50 AM | $29.59 | Up $0.06 | $29.61 | $29.55 | 7,800 |
| 11:48 AM | $29.53 | Up $0.01 | $29.53 | $29.53 | 100 |
| 11:48 AM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 11:47 AM | $29.52 | Up $0.02 | $29.52 | $29.52 | 1,100 |
| 11:46 AM | $29.50 | Down $ -0.05 | $29.50 | $29.50 | 4,500 |
| 11:45 AM | $29.55 | Up $0.02 | $29.55 | $29.54 | 700 |
| 11:43 AM | $29.53 | Up $0.00 | $29.53 | $29.52 | 1,800 |
| 11:43 AM | $29.53 | Up $0.00 | $29.53 | $29.52 | 0 |
| 11:42 AM | $29.53 | Down $ -0.02 | $29.54 | $29.53 | 3,900 |
| 11:41 AM | $29.55 | Down $ -0.02 | $29.55 | $29.55 | 100 |
| 11:40 AM | $29.57 | Down $ -0.03 | $29.61 | $29.57 | 1,400 |
| 11:39 AM | $29.60 | Down $ -0.07 | $29.63 | $29.58 | 16,800 |
| 11:38 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 100 |
| 11:37 AM | $29.68 | Up $0.02 | $29.68 | $29.65 | 2,700 |
| 11:35 AM | $29.66 | Up $0.01 | $29.66 | $29.66 | 600 |
| 11:35 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 11:34 AM | $29.65 | Up $0.02 | $29.65 | $29.65 | 200 |
| 11:33 AM | $29.63 | Down $ -0.04 | $29.63 | $29.63 | 500 |
| 11:32 AM | $29.67 | Up $0.01 | $29.67 | $29.66 | 400 |
| 11:31 AM | $29.66 | Up $0.01 | $29.68 | $29.66 | 600 |
| 11:30 AM | $29.65 | Down $ -0.04 | $29.70 | $29.65 | 3,200 |
| 11:29 AM | $29.69 | Up $0.01 | $29.70 | $29.69 | 9,500 |
| 11:26 AM | $29.68 | Down $ -0.02 | $29.68 | $29.68 | 100 |
| 11:26 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:26 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:25 AM | $29.70 | Up $0.01 | $29.70 | $29.70 | 100 |
| 11:24 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 1,500 |
| 11:23 AM | $29.69 | Down $ -0.02 | $29.69 | $29.69 | 1,000 |
| 11:22 AM | $29.71 | Up $0.01 | $29.73 | $29.71 | 2,100 |
| 11:21 AM | $29.70 | Up $0.00 | $29.72 | $29.70 | 400 |
| 11:20 AM | $29.70 | Up $0.02 | $29.70 | $29.67 | 18,500 |
| 11:19 AM | $29.68 | Down $ -0.02 | $29.68 | $29.68 | 200 |
| 11:17 AM | $29.70 | Up $0.02 | $29.70 | $29.70 | 100 |
| 11:17 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:16 AM | $29.68 | Up $0.00 | $29.70 | $29.68 | 900 |
| 11:15 AM | $29.68 | Up $0.03 | $29.68 | $29.68 | 500 |
| 11:14 AM | $29.65 | Up $0.07 | $29.65 | $29.60 | 600 |
| 11:13 AM | $29.58 | Up $0.00 | $29.60 | $29.58 | 500 |
| 11:12 AM | $29.58 | Up $0.03 | $29.58 | $29.58 | 1,200 |
| 11:11 AM | $29.55 | Up $0.00 | $29.55 | $29.55 | 100 |
| 11:10 AM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 100 |
| 11:09 AM | $29.56 | Down $ -0.04 | $29.60 | $29.56 | 4,300 |
| 11:08 AM | $29.60 | Up $0.01 | $29.63 | $29.60 | 1,700 |
| 11:07 AM | $29.59 | Down $ -0.05 | $29.60 | $29.59 | 1,100 |
| 11:06 AM | $29.64 | Down $ -0.12 | $29.64 | $29.64 | 100 |
| 11:03 AM | $29.76 | Up $0.06 | $29.77 | $29.75 | 3,500 |
| 11:03 AM | $29.76 | Up $0.00 | $29.77 | $29.75 | 0 |
| 11:03 AM | $29.76 | Up $0.00 | $29.77 | $29.75 | 0 |
| 11:01 AM | $29.70 | Down $ -0.02 | $29.71 | $29.68 | 2,300 |
| 11:01 AM | $29.70 | Up $0.00 | $29.71 | $29.68 | 0 |
| 11:00 AM | $29.72 | Up $0.04 | $29.72 | $29.68 | 3,600 |
| 10:59 AM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 500 |
| 10:57 AM | $29.69 | Down $ -0.03 | $29.73 | $29.69 | 1,300 |
| 10:57 AM | $29.69 | Up $0.00 | $29.73 | $29.69 | 0 |
| 10:56 AM | $29.72 | Down $ -0.03 | $29.74 | $29.72 | 200 |
| 10:55 AM | $29.75 | Down $ -0.01 | $29.76 | $29.72 | 7,600 |
| 10:54 AM | $29.76 | Up $0.00 | $29.78 | $29.76 | 900 |
| 10:53 AM | $29.76 | Up $0.00 | $29.76 | $29.75 | 900 |
| 10:52 AM | $29.76 | Up $0.02 | $29.78 | $29.76 | 1,400 |
| 10:51 AM | $29.74 | Up $0.00 | $29.75 | $29.74 | 1,000 |
| 10:50 AM | $29.74 | Down $ -0.11 | $29.80 | $29.74 | 1,800 |
| 10:49 AM | $29.85 | Up $0.07 | $29.85 | $29.80 | 6,900 |
| 10:48 AM | $29.78 | Up $0.00 | $29.78 | $29.77 | 4,100 |
| 10:46 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 10:46 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 10:45 AM | $29.78 | Up $0.01 | $29.78 | $29.77 | 1,600 |
| 10:44 AM | $29.77 | Up $0.01 | $29.80 | $29.73 | 2,000 |
| 10:43 AM | $29.76 | Up $0.06 | $29.76 | $29.70 | 1,600 |
| 10:42 AM | $29.70 | Down $ -0.02 | $29.70 | $29.70 | 300 |
| 10:41 AM | $29.72 | Down $ -0.08 | $29.77 | $29.72 | 5,200 |
| 10:40 AM | $29.80 | Up $0.05 | $29.81 | $29.77 | 20,400 |
| 10:39 AM | $29.75 | Down $ -0.01 | $29.76 | $29.74 | 2,000 |
| 10:38 AM | $29.76 | Down $ -0.01 | $29.79 | $29.76 | 2,600 |
| 10:37 AM | $29.77 | Up $0.06 | $29.77 | $29.75 | 8,500 |
| 10:36 AM | $29.71 | Up $0.02 | $29.71 | $29.65 | 5,300 |
| 10:35 AM | $29.69 | Down $ -0.06 | $29.70 | $29.67 | 3,500 |
| 10:34 AM | $29.75 | Down $ -0.03 | $29.80 | $29.75 | 7,500 |
| 10:33 AM | $29.78 | Up $0.15 | $29.78 | $29.68 | 17,000 |
| 10:32 AM | $29.63 | Up $0.10 | $29.66 | $29.56 | 24,500 |
| 10:31 AM | $29.53 | Down $ -0.05 | $29.57 | $29.53 | 1,500 |
| 10:30 AM | $29.58 | Up $0.00 | $29.58 | $29.54 | 2,800 |
| 10:29 AM | $29.58 | Up $0.05 | $29.58 | $29.53 | 11,500 |
| 10:28 AM | $29.53 | Up $0.03 | $29.53 | $29.47 | 3,800 |
| 10:27 AM | $29.50 | Up $0.07 | $29.50 | $29.42 | 3,800 |
| 10:26 AM | $29.43 | Down $ -0.08 | $29.43 | $29.43 | 2,100 |
| 10:25 AM | $29.51 | Up $0.02 | $29.51 | $29.51 | 800 |
| 10:24 AM | $29.49 | Down $ -0.07 | $29.53 | $29.49 | 1,100 |
| 10:23 AM | $29.56 | Up $0.04 | $29.56 | $29.55 | 4,900 |
| 10:22 AM | $29.52 | Up $0.06 | $29.52 | $29.46 | 1,200 |
| 10:21 AM | $29.46 | Down $ -0.06 | $29.54 | $29.46 | 8,400 |
| 10:20 AM | $29.52 | Up $0.00 | $29.52 | $29.46 | 8,600 |
| 10:19 AM | $29.52 | Up $0.01 | $29.54 | $29.50 | 15,700 |
| 10:18 AM | $29.51 | Up $0.06 | $29.51 | $29.47 | 3,200 |
| 10:17 AM | $29.45 | Up $0.05 | $29.45 | $29.37 | 3,700 |
| 10:16 AM | $29.40 | Up $0.04 | $29.41 | $29.39 | 2,700 |
| 10:15 AM | $29.36 | Down $ -0.04 | $29.40 | $29.36 | 1,400 |
| 10:14 AM | $29.40 | Down $ -0.05 | $29.45 | $29.40 | 600 |
| 10:13 AM | $29.45 | Up $0.05 | $29.45 | $29.40 | 2,200 |
| 10:12 AM | $29.40 | Up $0.02 | $29.42 | $29.35 | 1,400 |
| 10:11 AM | $29.38 | Down $ -0.12 | $29.45 | $29.38 | 3,100 |
| 10:10 AM | $29.50 | Up $0.04 | $29.52 | $29.50 | 1,300 |
| 10:09 AM | $29.46 | Up $0.02 | $29.46 | $29.40 | 2,700 |
| 10:08 AM | $29.44 | Down $ -0.06 | $29.49 | $29.44 | 3,800 |
| 10:07 AM | $29.50 | Down $ -0.04 | $29.55 | $29.50 | 7,100 |
| 10:06 AM | $29.54 | Down $ -0.04 | $29.56 | $29.52 | 4,500 |
| 10:05 AM | $29.58 | Down $ -0.04 | $29.67 | $29.58 | 4,400 |
| 10:04 AM | $29.62 | Down $ -0.05 | $29.67 | $29.60 | 14,300 |
| 10:03 AM | $29.67 | Up $0.04 | $29.67 | $29.64 | 4,200 |
| 10:02 AM | $29.63 | Down $ -0.11 | $29.72 | $29.63 | 4,100 |
| 10:01 AM | $29.74 | Up $0.03 | $29.75 | $29.71 | 10,300 |
| 10:00 AM | $29.71 | Up $0.04 | $29.72 | $29.63 | 9,600 |
| 09:59 AM | $29.67 | Down $ -0.03 | $29.69 | $29.67 | 4,300 |
| 09:58 AM | $29.70 | Up $0.06 | $29.72 | $29.66 | 10,200 |
| 09:57 AM | $29.64 | Down $ -0.01 | $29.65 | $29.60 | 6,200 |
| 09:56 AM | $29.65 | Up $0.04 | $29.68 | $29.54 | 17,300 |
| 09:55 AM | $29.61 | Up $0.14 | $29.61 | $29.50 | 42,200 |
| 09:54 AM | $29.47 | Up $0.08 | $29.49 | $29.40 | 11,800 |
| 09:53 AM | $29.39 | Up $0.05 | $29.39 | $29.28 | 4,600 |
| 09:52 AM | $29.34 | Up $0.03 | $29.34 | $29.30 | 4,800 |
| 09:51 AM | $29.31 | Down $ -0.01 | $29.31 | $29.31 | 1,100 |
| 09:50 AM | $29.32 | Down $ -0.06 | $29.39 | $29.31 | 7,400 |
| 09:49 AM | $29.38 | Up $0.01 | $29.38 | $29.35 | 8,100 |
| 09:48 AM | $29.37 | Up $0.02 | $29.37 | $29.34 | 4,100 |
| 09:47 AM | $29.35 | Up $0.05 | $29.36 | $29.33 | 14,600 |
| 09:46 AM | $29.30 | Up $0.00 | $29.31 | $29.27 | 2,100 |
| 09:45 AM | $29.30 | Up $0.06 | $29.30 | $29.26 | 2,000 |
| 09:44 AM | $29.24 | Down $ -0.08 | $29.28 | $29.24 | 4,100 |
| 09:43 AM | $29.32 | Down $ -0.01 | $29.32 | $29.32 | 1,400 |
| 09:42 AM | $29.33 | Up $0.03 | $29.33 | $29.26 | 5,600 |
| 09:41 AM | $29.30 | Up $0.09 | $29.30 | $29.20 | 15,100 |
| 09:40 AM | $29.21 | Down $ -0.06 | $29.28 | $29.21 | 12,900 |
| 09:39 AM | $29.27 | Up $0.04 | $29.27 | $29.20 | 8,400 |
| 09:38 AM | $29.23 | Up $0.03 | $29.23 | $29.20 | 7,200 |
| 09:37 AM | $29.20 | Up $0.06 | $29.20 | $29.14 | 7,500 |
| 09:36 AM | $29.14 | Up $0.17 | $29.14 | $28.97 | 11,400 |
| 09:35 AM | $28.97 | Down $ -0.06 | $29.05 | $28.94 | 2,300 |
| 09:34 AM | $29.03 | Up $0.01 | $29.03 | $28.96 | 9,300 |
| 09:33 AM | $29.02 | Down $ -0.02 | $29.07 | $29.00 | 8,100 |
| 09:32 AM | $29.04 | Up $0.01 | $29.11 | $29.01 | 5,200 |
| 09:31 AM | $29.03 | Up $0.25 | $29.05 | $28.85 | 36,100 |
| 09:30 AM | $28.78 | Up $0.07 | $28.82 | $28.60 | 39,400 |
| Previous close | $28.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/07/2025 | $28.71 | $28.50 | $28.87 | $28.45 | 429,500 |
| 15/07/2025 | $27.78 | $28.07 | $28.18 | $27.74 | 214,000 |
| 14/07/2025 | $28.31 | $28.10 | $28.33 | $27.96 | 212,300 |
| 11/07/2025 | $28.00 | $27.60 | $28.02 | $27.55 | 319,100 |
| 10/07/2025 | $27.70 | $27.16 | $27.70 | $26.94 | 476,700 |
| 09/07/2025 | $26.46 | $26.37 | $26.60 | $26.28 | 183,000 |
| 08/07/2025 | $26.61 | $26.98 | $27.12 | $26.31 | 386,400 |
| 07/07/2025 | $26.31 | $26.28 | $26.41 | $26.02 | 407,600 |
| 04/07/2025 | $27.67 | $27.70 | $27.79 | $27.57 | 77,800 |
| 03/07/2025 | $28.04 | $28.44 | $28.45 | $27.93 | 122,000 |
| 02/07/2025 | $28.22 | $28.03 | $28.27 | $27.90 | 242,000 |
| 30/06/2025 | $28.45 | $28.70 | $28.86 | $28.34 | 299,500 |
| 27/06/2025 | $28.98 | $29.09 | $29.16 | $28.41 | 500,000 |
| 26/06/2025 | $29.20 | $29.37 | $29.47 | $29.07 | 389,200 |
| 25/06/2025 | $29.29 | $29.19 | $29.37 | $28.87 | 474,600 |
| 24/06/2025 | $30.52 | $30.65 | $30.80 | $30.50 | 331,600 |
| 23/06/2025 | $31.16 | $31.70 | $31.85 | $30.79 | 764,900 |
Graphs are not available, please refer to the detailed table