Find a quote
TESLA CDR (CAD HEDGED)
29.72 Up 0.20 (0.67 %)
Delayed : 2026/08/14 17:40:00
- Previous close $29.52
- Opening $29.75
- Today High $30.48
- Today Low $29.12
- Price Bid $29.60
- Price Ask $29.60
- 52 Weeks High $43.98
- 52 Weeks Low $25.86
- Size Bid 6
- Size Ask 1
- Volume 764,302
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.72 | Up $0.00 | $29.72 | $29.63 | 2,700 |
| 03:58 PM | $29.72 | Up $0.02 | $29.72 | $29.71 | 3,000 |
| 03:57 PM | $29.70 | Down $ -0.03 | $29.70 | $29.70 | 600 |
| 03:56 PM | $29.73 | Up $0.01 | $29.74 | $29.73 | 600 |
| 03:55 PM | $29.72 | Up $0.03 | $29.81 | $29.70 | 20,000 |
| 03:54 PM | $29.69 | Up $0.02 | $29.69 | $29.68 | 900 |
| 03:53 PM | $29.67 | Down $ -0.02 | $29.69 | $29.67 | 1,700 |
| 03:52 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 03:51 PM | $29.69 | Down $ -0.02 | $29.71 | $29.69 | 600 |
| 03:50 PM | $29.71 | Up $0.07 | $29.71 | $29.65 | 25,300 |
| 03:48 PM | $29.64 | Down $ -0.01 | $29.64 | $29.63 | 1,600 |
| 03:48 PM | $29.64 | Up $0.00 | $29.64 | $29.63 | 0 |
| 03:46 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 100 |
| 03:46 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:45 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 700 |
| 03:43 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 400 |
| 03:43 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:42 PM | $29.65 | Up $0.02 | $29.65 | $29.63 | 300 |
| 03:41 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 200 |
| 03:40 PM | $29.63 | Down $ -0.03 | $29.63 | $29.63 | 200 |
| 03:38 PM | $29.66 | Down $ -0.03 | $29.66 | $29.65 | 1,300 |
| 03:38 PM | $29.66 | Up $0.00 | $29.66 | $29.65 | 0 |
| 03:35 PM | $29.69 | Down $ -0.02 | $29.69 | $29.69 | 100 |
| 03:35 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 03:35 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 03:34 PM | $29.71 | Up $0.02 | $29.71 | $29.69 | 200 |
| 03:31 PM | $29.69 | Up $0.02 | $29.71 | $29.69 | 400 |
| 03:31 PM | $29.69 | Up $0.00 | $29.71 | $29.69 | 0 |
| 03:31 PM | $29.69 | Up $0.00 | $29.71 | $29.69 | 0 |
| 03:30 PM | $29.67 | Up $0.00 | $29.68 | $29.67 | 300 |
| 03:25 PM | $29.67 | Up $0.02 | $29.67 | $29.67 | 100 |
| 03:25 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:25 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:25 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:25 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:24 PM | $29.65 | Up $0.01 | $29.65 | $29.65 | 800 |
| 03:21 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 03:21 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 03:21 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 03:18 PM | $29.65 | Up $0.00 | $29.65 | $29.63 | 1,100 |
| 03:18 PM | $29.65 | Up $0.00 | $29.65 | $29.63 | 0 |
| 03:18 PM | $29.65 | Up $0.00 | $29.65 | $29.63 | 0 |
| 03:15 PM | $29.65 | Up $0.02 | $29.65 | $29.63 | 200 |
| 03:15 PM | $29.65 | Up $0.00 | $29.65 | $29.63 | 0 |
| 03:15 PM | $29.65 | Up $0.00 | $29.65 | $29.63 | 0 |
| 03:14 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 2,200 |
| 03:13 PM | $29.63 | Down $ -0.04 | $29.64 | $29.63 | 1,200 |
| 03:12 PM | $29.67 | Up $0.01 | $29.67 | $29.67 | 500 |
| 03:11 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 500 |
| 03:10 PM | $29.66 | Up $0.00 | $29.66 | $29.65 | 600 |
| 03:09 PM | $29.66 | Up $0.02 | $29.66 | $29.66 | 100 |
| 03:08 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 1,100 |
| 03:06 PM | $29.65 | Up $0.05 | $29.65 | $29.65 | 300 |
| 03:06 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:05 PM | $29.60 | Up $0.02 | $29.60 | $29.58 | 400 |
| 03:04 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 100 |
| 03:03 PM | $29.58 | Down $ -0.02 | $29.58 | $29.57 | 1,500 |
| 03:02 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 5,500 |
| 03:01 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 400 |
| 03:00 PM | $29.60 | Down $ -0.03 | $29.60 | $29.60 | 2,300 |
| 02:58 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 200 |
| 02:58 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:54 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 1,800 |
| 02:54 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:54 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:54 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:52 PM | $29.63 | Down $ -0.02 | $29.63 | $29.63 | 1,000 |
| 02:52 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:51 PM | $29.65 | Up $0.01 | $29.65 | $29.65 | 2,000 |
| 02:48 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 02:48 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:48 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:47 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 200 |
| 02:46 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 400 |
| 02:44 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 300 |
| 02:44 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 02:42 PM | $29.65 | Up $0.03 | $29.65 | $29.65 | 400 |
| 02:42 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:40 PM | $29.62 | Down $ -0.02 | $29.62 | $29.62 | 300 |
| 02:40 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:38 PM | $29.64 | Up $0.00 | $29.64 | $29.63 | 1,200 |
| 02:38 PM | $29.64 | Up $0.00 | $29.64 | $29.63 | 0 |
| 02:37 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 3,000 |
| 02:36 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 200 |
| 02:35 PM | $29.65 | Down $ -0.02 | $29.65 | $29.65 | 5,600 |
| 02:34 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 600 |
| 02:33 PM | $29.67 | Up $0.01 | $29.67 | $29.67 | 700 |
| 02:32 PM | $29.66 | Down $ -0.03 | $29.66 | $29.66 | 600 |
| 02:31 PM | $29.69 | Down $ -0.03 | $29.69 | $29.69 | 200 |
| 02:27 PM | $29.72 | Up $0.01 | $29.74 | $29.71 | 9,100 |
| 02:27 PM | $29.72 | Up $0.00 | $29.74 | $29.71 | 0 |
| 02:27 PM | $29.72 | Up $0.00 | $29.74 | $29.71 | 0 |
| 02:27 PM | $29.72 | Up $0.00 | $29.74 | $29.71 | 0 |
| 02:24 PM | $29.71 | Down $ -0.01 | $29.71 | $29.71 | 500 |
| 02:24 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:24 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:23 PM | $29.72 | Down $ -0.01 | $29.73 | $29.72 | 5,100 |
| 02:22 PM | $29.73 | Up $0.01 | $29.73 | $29.73 | 400 |
| 02:21 PM | $29.72 | Up $0.02 | $29.72 | $29.72 | 5,200 |
| 02:19 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 5,000 |
| 02:19 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:18 PM | $29.70 | Up $0.03 | $29.70 | $29.68 | 600 |
| 02:15 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 400 |
| 02:15 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:15 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:13 PM | $29.67 | Up $0.02 | $29.67 | $29.67 | 100 |
| 02:13 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:12 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 300 |
| 02:11 PM | $29.66 | Up $0.00 | $29.66 | $29.65 | 1,500 |
| 02:10 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 800 |
| 02:09 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 700 |
| 02:08 PM | $29.66 | Up $0.01 | $29.66 | $29.65 | 5,300 |
| 02:05 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 13,400 |
| 02:05 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:05 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:04 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 5,200 |
| 02:03 PM | $29.66 | Up $0.01 | $29.66 | $29.65 | 1,100 |
| 02:01 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 300 |
| 02:01 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:00 PM | $29.65 | Up $0.01 | $29.66 | $29.65 | 1,700 |
| 01:59 PM | $29.64 | Up $0.02 | $29.64 | $29.62 | 600 |
| 01:58 PM | $29.62 | Up $0.02 | $29.62 | $29.62 | 200 |
| 01:56 PM | $29.60 | Up $0.00 | $29.61 | $29.60 | 500 |
| 01:56 PM | $29.60 | Up $0.00 | $29.61 | $29.60 | 0 |
| 01:55 PM | $29.60 | Down $ -0.03 | $29.60 | $29.60 | 1,600 |
| 01:54 PM | $29.63 | Up $0.02 | $29.63 | $29.61 | 300 |
| 01:51 PM | $29.61 | Up $0.04 | $29.61 | $29.61 | 500 |
| 01:51 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:51 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 01:50 PM | $29.57 | Down $ -0.02 | $29.59 | $29.57 | 200 |
| 01:48 PM | $29.59 | Down $0.00 | $29.59 | $29.59 | 600 |
| 01:48 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 01:47 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 500 |
| 01:46 PM | $29.59 | Up $0.00 | $29.60 | $29.59 | 300 |
| 01:45 PM | $29.59 | Down $ -0.01 | $29.61 | $29.59 | 2,600 |
| 01:43 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 800 |
| 01:43 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 01:42 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 100 |
| 01:41 PM | $29.59 | Down $ -0.01 | $29.62 | $29.59 | 300 |
| 01:39 PM | $29.60 | Up $0.05 | $29.61 | $29.59 | 800 |
| 01:39 PM | $29.60 | Up $0.00 | $29.61 | $29.59 | 0 |
| 01:38 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 200 |
| 01:35 PM | $29.56 | Up $0.07 | $29.56 | $29.56 | 100 |
| 01:35 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 01:35 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 01:30 PM | $29.49 | Up $0.04 | $29.49 | $29.49 | 100 |
| 01:30 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:30 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:30 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:30 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:29 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 200 |
| 01:28 PM | $29.45 | Up $0.03 | $29.45 | $29.43 | 300 |
| 01:26 PM | $29.42 | Down $ -0.05 | $29.45 | $29.42 | 400 |
| 01:26 PM | $29.42 | Up $0.00 | $29.45 | $29.42 | 0 |
| 01:25 PM | $29.47 | Down $ -0.02 | $29.47 | $29.47 | 200 |
| 01:23 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 900 |
| 01:23 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:21 PM | $29.50 | Down $ -0.01 | $29.50 | $29.50 | 100 |
| 01:21 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 01:20 PM | $29.51 | Up $0.04 | $29.51 | $29.50 | 200 |
| 01:19 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 1,300 |
| 01:18 PM | $29.47 | Up $0.04 | $29.47 | $29.47 | 200 |
| 01:17 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 400 |
| 01:14 PM | $29.43 | Up $0.02 | $29.43 | $29.43 | 1,000 |
| 01:14 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 01:14 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 01:12 PM | $29.41 | Up $0.02 | $29.41 | $29.41 | 600 |
| 01:12 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 01:09 PM | $29.39 | Down $ -0.01 | $29.40 | $29.39 | 1,400 |
| 01:09 PM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 01:09 PM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 01:08 PM | $29.40 | Down $ -0.02 | $29.40 | $29.40 | 600 |
| 01:07 PM | $29.42 | Down $ -0.02 | $29.43 | $29.42 | 1,200 |
| 01:05 PM | $29.44 | Up $0.01 | $29.44 | $29.43 | 4,400 |
| 01:05 PM | $29.44 | Up $0.00 | $29.44 | $29.43 | 0 |
| 01:04 PM | $29.43 | Up $0.06 | $29.44 | $29.42 | 15,900 |
| 01:02 PM | $29.37 | Up $0.03 | $29.37 | $29.37 | 100 |
| 01:02 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:01 PM | $29.34 | Down $ -0.02 | $29.34 | $29.34 | 300 |
| 01:00 PM | $29.36 | Down $ -0.03 | $29.39 | $29.36 | 1,200 |
| 12:59 PM | $29.39 | Up $0.01 | $29.40 | $29.39 | 1,700 |
| 12:58 PM | $29.38 | Down $ -0.06 | $29.44 | $29.38 | 4,200 |
| 12:57 PM | $29.44 | Up $0.00 | $29.44 | $29.43 | 1,200 |
| 12:56 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 600 |
| 12:55 PM | $29.44 | Down $ -0.01 | $29.44 | $29.44 | 800 |
| 12:54 PM | $29.45 | Down $ -0.01 | $29.45 | $29.44 | 1,300 |
| 12:53 PM | $29.46 | Down $ -0.03 | $29.48 | $29.46 | 1,300 |
| 12:52 PM | $29.49 | Down $ -0.01 | $29.50 | $29.49 | 1,200 |
| 12:51 PM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 600 |
| 12:49 PM | $29.52 | Up $0.00 | $29.52 | $29.52 | 200 |
| 12:49 PM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 12:48 PM | $29.52 | Up $0.03 | $29.52 | $29.52 | 100 |
| 12:47 PM | $29.49 | Up $0.00 | $29.50 | $29.49 | 300 |
| 12:45 PM | $29.49 | Up $0.01 | $29.49 | $29.48 | 2,300 |
| 12:45 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 12:41 PM | $29.48 | Down $ -0.05 | $29.48 | $29.48 | 1,200 |
| 12:41 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 12:41 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 12:41 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 12:37 PM | $29.53 | Up $0.02 | $29.53 | $29.53 | 1,000 |
| 12:37 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:37 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:37 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:35 PM | $29.51 | Up $0.01 | $29.51 | $29.51 | 100 |
| 12:35 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 12:34 PM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 300 |
| 12:32 PM | $29.52 | Down $ -0.05 | $29.52 | $29.52 | 300 |
| 12:32 PM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 12:29 PM | $29.57 | Up $0.02 | $29.57 | $29.57 | 100 |
| 12:29 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 0 |
| 12:29 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 0 |
| 12:28 PM | $29.55 | Up $0.01 | $29.55 | $29.54 | 500 |
| 12:27 PM | $29.54 | Up $0.04 | $29.54 | $29.50 | 900 |
| 12:26 PM | $29.50 | Down $ -0.02 | $29.51 | $29.50 | 400 |
| 12:24 PM | $29.52 | Down $ -0.02 | $29.54 | $29.52 | 600 |
| 12:24 PM | $29.52 | Up $0.00 | $29.54 | $29.52 | 0 |
| 12:23 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 1,400 |
| 12:22 PM | $29.54 | Up $0.03 | $29.54 | $29.54 | 200 |
| 12:21 PM | $29.51 | Down $ -0.01 | $29.51 | $29.49 | 8,200 |
| 12:19 PM | $29.52 | Up $0.02 | $29.52 | $29.52 | 300 |
| 12:19 PM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 12:18 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 100 |
| 12:17 PM | $29.49 | Down $ -0.05 | $29.52 | $29.49 | 2,300 |
| 12:16 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 400 |
| 12:15 PM | $29.54 | Up $0.03 | $29.55 | $29.54 | 5,500 |
| 12:14 PM | $29.51 | Up $0.01 | $29.52 | $29.51 | 10,300 |
| 12:12 PM | $29.50 | Up $0.02 | $29.50 | $29.49 | 2,900 |
| 12:12 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 12:11 PM | $29.48 | Up $0.02 | $29.48 | $29.47 | 600 |
| 12:10 PM | $29.46 | Up $0.03 | $29.47 | $29.46 | 2,700 |
| 12:08 PM | $29.43 | Down $ -0.02 | $29.46 | $29.43 | 400 |
| 12:08 PM | $29.43 | Up $0.00 | $29.46 | $29.43 | 0 |
| 12:07 PM | $29.45 | Up $0.02 | $29.45 | $29.43 | 2,200 |
| 12:04 PM | $29.43 | Up $0.00 | $29.46 | $29.43 | 1,800 |
| 12:04 PM | $29.43 | Up $0.00 | $29.46 | $29.43 | 0 |
| 12:04 PM | $29.43 | Up $0.00 | $29.46 | $29.43 | 0 |
| 12:03 PM | $29.43 | Up $0.00 | $29.43 | $29.42 | 300 |
| 12:01 PM | $29.43 | Down $ -0.01 | $29.45 | $29.43 | 1,200 |
| 12:01 PM | $29.43 | Up $0.00 | $29.45 | $29.43 | 0 |
| 12:00 PM | $29.44 | Up $0.03 | $29.44 | $29.42 | 2,300 |
| 11:59 AM | $29.41 | Down $ -0.02 | $29.42 | $29.41 | 700 |
| 11:58 AM | $29.43 | Up $0.05 | $29.43 | $29.38 | 3,500 |
| 11:57 AM | $29.38 | Down $ -0.02 | $29.38 | $29.38 | 2,800 |
| 11:55 AM | $29.40 | Up $0.03 | $29.40 | $29.38 | 2,900 |
| 11:55 AM | $29.40 | Up $0.00 | $29.40 | $29.38 | 0 |
| 11:54 AM | $29.37 | Up $0.01 | $29.37 | $29.37 | 2,200 |
| 11:53 AM | $29.36 | Up $0.06 | $29.36 | $29.30 | 800 |
| 11:51 AM | $29.30 | Up $0.00 | $29.30 | $29.27 | 600 |
| 11:51 AM | $29.30 | Up $0.00 | $29.30 | $29.27 | 0 |
| 11:50 AM | $29.30 | Up $0.00 | $29.32 | $29.30 | 1,100 |
| 11:49 AM | $29.30 | Down $ -0.02 | $29.33 | $29.29 | 4,100 |
| 11:48 AM | $29.32 | Up $0.02 | $29.32 | $29.30 | 4,100 |
| 11:47 AM | $29.30 | Down $ -0.03 | $29.32 | $29.30 | 1,500 |
| 11:46 AM | $29.33 | Up $0.00 | $29.33 | $29.33 | 2,200 |
| 11:45 AM | $29.33 | Up $0.03 | $29.33 | $29.31 | 900 |
| 11:44 AM | $29.30 | Down $ -0.01 | $29.32 | $29.30 | 300 |
| 11:43 AM | $29.31 | Down $ -0.01 | $29.33 | $29.31 | 3,000 |
| 11:42 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 600 |
| 11:41 AM | $29.32 | Up $0.07 | $29.32 | $29.26 | 1,200 |
| 11:40 AM | $29.25 | Down $ -0.01 | $29.26 | $29.25 | 800 |
| 11:39 AM | $29.26 | Down $ -0.03 | $29.27 | $29.25 | 1,900 |
| 11:38 AM | $29.29 | Up $0.02 | $29.30 | $29.28 | 900 |
| 11:37 AM | $29.27 | Up $0.00 | $29.27 | $29.24 | 1,600 |
| 11:36 AM | $29.27 | Up $0.00 | $29.29 | $29.27 | 2,800 |
| 11:35 AM | $29.27 | Up $0.04 | $29.28 | $29.27 | 3,400 |
| 11:34 AM | $29.23 | Down $ -0.02 | $29.23 | $29.21 | 200 |
| 11:33 AM | $29.25 | Up $0.02 | $29.25 | $29.24 | 300 |
| 11:32 AM | $29.23 | Up $0.02 | $29.23 | $29.22 | 600 |
| 11:31 AM | $29.21 | Down $ -0.01 | $29.21 | $29.21 | 200 |
| 11:30 AM | $29.22 | Down $ -0.07 | $29.28 | $29.22 | 2,200 |
| 11:29 AM | $29.29 | Up $0.12 | $29.29 | $29.28 | 3,100 |
| 11:28 AM | $29.17 | Up $0.05 | $29.18 | $29.12 | 1,400 |
| 11:27 AM | $29.12 | Down $ -0.07 | $29.14 | $29.12 | 300 |
| 11:26 AM | $29.19 | Down $ -0.01 | $29.21 | $29.19 | 6,800 |
| 11:25 AM | $29.20 | Up $0.00 | $29.21 | $29.20 | 800 |
| 11:24 AM | $29.20 | Down $ -0.07 | $29.25 | $29.20 | 3,700 |
| 11:23 AM | $29.27 | Up $0.02 | $29.27 | $29.21 | 3,300 |
| 11:22 AM | $29.25 | Up $0.00 | $29.26 | $29.24 | 1,200 |
| 11:21 AM | $29.25 | Down $ -0.03 | $29.25 | $29.25 | 1,300 |
| 11:20 AM | $29.28 | Down $ -0.04 | $29.30 | $29.26 | 1,700 |
| 11:19 AM | $29.32 | Down $ -0.03 | $29.34 | $29.31 | 2,100 |
| 11:18 AM | $29.35 | Up $0.00 | $29.35 | $29.34 | 200 |
| 11:17 AM | $29.35 | Up $0.02 | $29.35 | $29.33 | 400 |
| 11:16 AM | $29.33 | Down $ -0.05 | $29.39 | $29.33 | 3,700 |
| 11:15 AM | $29.38 | Down $ -0.01 | $29.38 | $29.36 | 900 |
| 11:14 AM | $29.39 | Down $ -0.05 | $29.40 | $29.39 | 2,000 |
| 11:13 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 800 |
| 11:12 AM | $29.44 | Down $ -0.04 | $29.46 | $29.44 | 200 |
| 11:11 AM | $29.48 | Up $0.01 | $29.48 | $29.47 | 200 |
| 11:10 AM | $29.47 | Up $0.01 | $29.47 | $29.45 | 11,200 |
| 11:09 AM | $29.46 | Down $ -0.02 | $29.48 | $29.45 | 2,900 |
| 11:07 AM | $29.48 | Down $ -0.05 | $29.50 | $29.48 | 1,100 |
| 11:07 AM | $29.48 | Up $0.00 | $29.50 | $29.48 | 0 |
| 11:06 AM | $29.53 | Up $0.00 | $29.53 | $29.53 | 100 |
| 11:04 AM | $29.53 | Up $0.02 | $29.53 | $29.53 | 900 |
| 11:04 AM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 11:03 AM | $29.51 | Down $ -0.05 | $29.55 | $29.50 | 1,000 |
| 11:02 AM | $29.56 | Down $ -0.02 | $29.56 | $29.56 | 900 |
| 11:01 AM | $29.58 | Down $ -0.05 | $29.62 | $29.58 | 6,400 |
| 11:00 AM | $29.63 | Down $ -0.02 | $29.63 | $29.61 | 1,300 |
| 10:59 AM | $29.65 | Down $ -0.02 | $29.65 | $29.64 | 500 |
| 10:58 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 100 |
| 10:57 AM | $29.67 | Up $0.03 | $29.68 | $29.66 | 4,200 |
| 10:56 AM | $29.64 | Up $0.02 | $29.64 | $29.62 | 1,100 |
| 10:55 AM | $29.62 | Down $ -0.04 | $29.64 | $29.62 | 800 |
| 10:54 AM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 500 |
| 10:53 AM | $29.67 | Down $ -0.03 | $29.69 | $29.67 | 800 |
| 10:52 AM | $29.70 | Down $ -0.03 | $29.71 | $29.70 | 1,100 |
| 10:51 AM | $29.73 | Up $0.00 | $29.73 | $29.73 | 1,000 |
| 10:49 AM | $29.73 | Down $ -0.04 | $29.73 | $29.73 | 100 |
| 10:49 AM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 10:48 AM | $29.77 | Up $0.04 | $29.77 | $29.75 | 500 |
| 10:47 AM | $29.73 | Down $ -0.05 | $29.73 | $29.70 | 3,000 |
| 10:46 AM | $29.78 | Up $0.01 | $29.80 | $29.78 | 1,300 |
| 10:45 AM | $29.77 | Up $0.01 | $29.77 | $29.76 | 500 |
| 10:44 AM | $29.76 | Down $ -0.04 | $29.80 | $29.76 | 2,600 |
| 10:43 AM | $29.80 | Down $ -0.03 | $29.80 | $29.80 | 600 |
| 10:42 AM | $29.83 | Down $ -0.06 | $29.89 | $29.83 | 1,000 |
| 10:41 AM | $29.89 | Up $0.03 | $29.89 | $29.84 | 1,900 |
| 10:40 AM | $29.86 | Down $ -0.10 | $29.93 | $29.85 | 5,700 |
| 10:39 AM | $29.96 | Down $ -0.01 | $29.96 | $29.96 | 400 |
| 10:36 AM | $29.97 | Up $0.04 | $30.00 | $29.95 | 2,300 |
| 10:36 AM | $29.97 | Up $0.00 | $30.00 | $29.95 | 0 |
| 10:36 AM | $29.97 | Up $0.00 | $30.00 | $29.95 | 0 |
| 10:35 AM | $29.93 | Down $ -0.01 | $29.93 | $29.93 | 300 |
| 10:34 AM | $29.94 | Down $ -0.01 | $29.94 | $29.93 | 900 |
| 10:33 AM | $29.95 | Down $ -0.02 | $29.95 | $29.93 | 25,000 |
| 10:32 AM | $29.97 | Down $ -0.03 | $29.97 | $29.97 | 600 |
| 10:31 AM | $30.00 | Up $0.00 | $30.00 | $29.97 | 1,700 |
| 10:30 AM | $30.00 | Down $ -0.06 | $30.06 | $30.00 | 6,400 |
| 10:29 AM | $30.06 | Down $ -0.02 | $30.06 | $30.06 | 100 |
| 10:28 AM | $30.08 | Up $0.00 | $30.09 | $30.08 | 1,000 |
| 10:26 AM | $30.08 | Down $ -0.01 | $30.11 | $30.08 | 500 |
| 10:26 AM | $30.08 | Up $0.00 | $30.11 | $30.08 | 0 |
| 10:25 AM | $30.09 | Up $0.04 | $30.10 | $30.01 | 1,700 |
| 10:23 AM | $30.05 | Down $ -0.01 | $30.11 | $30.05 | 5,500 |
| 10:23 AM | $30.05 | Up $0.00 | $30.11 | $30.05 | 0 |
| 10:22 AM | $30.06 | Down $ -0.02 | $30.08 | $30.06 | 500 |
| 10:21 AM | $30.08 | Down $ -0.03 | $30.10 | $30.06 | 1,400 |
| 10:20 AM | $30.11 | Up $0.03 | $30.11 | $30.05 | 2,300 |
| 10:19 AM | $30.08 | Down $ -0.07 | $30.10 | $30.08 | 1,600 |
| 10:18 AM | $30.15 | Down $ -0.09 | $30.17 | $30.15 | 400 |
| 10:17 AM | $30.24 | Up $0.08 | $30.26 | $30.19 | 2,800 |
| 10:16 AM | $30.16 | Down $ -0.04 | $30.21 | $30.16 | 3,400 |
| 10:15 AM | $30.20 | Up $0.05 | $30.20 | $30.16 | 1,100 |
| 10:14 AM | $30.15 | Down $ -0.07 | $30.20 | $30.15 | 1,800 |
| 10:13 AM | $30.22 | Up $0.06 | $30.24 | $30.18 | 1,300 |
| 10:12 AM | $30.16 | Down $ -0.14 | $30.27 | $30.16 | 10,800 |
| 10:11 AM | $30.30 | Up $0.00 | $30.31 | $30.30 | 4,000 |
| 10:10 AM | $30.30 | Down $ -0.08 | $30.37 | $30.30 | 5,500 |
| 10:09 AM | $30.38 | Down $ -0.06 | $30.43 | $30.38 | 4,500 |
| 10:08 AM | $30.44 | Up $0.00 | $30.48 | $30.44 | 2,700 |
| 10:07 AM | $30.44 | Up $0.01 | $30.45 | $30.43 | 3,300 |
| 10:06 AM | $30.43 | Down $ -0.02 | $30.45 | $30.43 | 1,700 |
| 10:05 AM | $30.45 | Up $0.06 | $30.45 | $30.38 | 8,700 |
| 10:04 AM | $30.39 | Up $0.03 | $30.39 | $30.36 | 3,700 |
| 10:03 AM | $30.36 | Up $0.06 | $30.36 | $30.34 | 1,400 |
| 10:02 AM | $30.30 | Down $ -0.05 | $30.33 | $30.30 | 400 |
| 10:01 AM | $30.35 | Down $ -0.02 | $30.39 | $30.31 | 2,900 |
| 10:00 AM | $30.37 | Down $ -0.01 | $30.40 | $30.36 | 900 |
| 09:59 AM | $30.38 | Up $0.08 | $30.40 | $30.35 | 3,200 |
| 09:58 AM | $30.30 | Down $ -0.03 | $30.35 | $30.30 | 1,900 |
| 09:57 AM | $30.33 | Down $ -0.02 | $30.38 | $30.33 | 5,900 |
| 09:56 AM | $30.35 | Up $0.05 | $30.38 | $30.35 | 1,400 |
| 09:55 AM | $30.30 | Up $0.00 | $30.35 | $30.30 | 2,300 |
| 09:54 AM | $30.30 | Up $0.01 | $30.30 | $30.24 | 1,100 |
| 09:53 AM | $30.29 | Down $ -0.08 | $30.34 | $30.28 | 4,600 |
| 09:52 AM | $30.37 | Up $0.03 | $30.38 | $30.33 | 2,000 |
| 09:51 AM | $30.34 | Up $0.02 | $30.35 | $30.28 | 9,400 |
| 09:50 AM | $30.32 | Up $0.06 | $30.33 | $30.27 | 11,800 |
| 09:49 AM | $30.26 | Down $ -0.03 | $30.29 | $30.25 | 1,900 |
| 09:48 AM | $30.29 | Up $0.10 | $30.29 | $30.22 | 13,000 |
| 09:47 AM | $30.19 | Up $0.11 | $30.19 | $30.07 | 7,100 |
| 09:46 AM | $30.08 | Down $ -0.17 | $30.19 | $30.08 | 1,600 |
| 09:45 AM | $30.25 | Up $0.09 | $30.27 | $30.15 | 16,800 |
| 09:44 AM | $30.16 | Up $0.13 | $30.19 | $30.01 | 13,700 |
| 09:43 AM | $30.03 | Up $0.03 | $30.05 | $29.98 | 8,400 |
| 09:42 AM | $30.00 | Down $ -0.08 | $30.04 | $29.99 | 9,300 |
| 09:41 AM | $30.08 | Down $ -0.01 | $30.13 | $30.05 | 2,000 |
| 09:40 AM | $30.09 | Up $0.00 | $30.15 | $30.09 | 7,100 |
| 09:39 AM | $30.09 | Up $0.04 | $30.09 | $30.03 | 9,500 |
| 09:38 AM | $30.05 | Up $0.05 | $30.12 | $30.00 | 13,500 |
| 09:37 AM | $30.00 | Down $ -0.04 | $30.09 | $30.00 | 16,200 |
| 09:36 AM | $30.04 | Down $ -0.02 | $30.10 | $30.00 | 29,500 |
| 09:35 AM | $30.06 | Up $0.06 | $30.10 | $29.97 | 8,400 |
| 09:34 AM | $30.00 | Up $0.09 | $30.00 | $29.89 | 13,400 |
| 09:33 AM | $29.91 | Up $0.05 | $29.95 | $29.86 | 14,000 |
| 09:32 AM | $29.86 | Up $0.06 | $29.86 | $29.73 | 4,800 |
| 09:31 AM | $29.80 | Down $ -0.15 | $29.85 | $29.80 | 1,800 |
| 09:30 AM | $29.95 | Up $0.43 | $29.95 | $29.74 | 10,200 |
| Previous close | $29.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2026 | $29.52 | $28.95 | $29.65 | $28.95 | 270,000 |
| 12/08/2026 | $28.46 | $28.32 | $28.49 | $28.29 | 191,400 |
| 11/08/2026 | $28.89 | $28.93 | $28.95 | $28.70 | 178,800 |
| 10/08/2026 | $28.74 | $28.80 | $28.81 | $28.53 | 202,700 |
| 07/08/2026 | $28.55 | $28.80 | $28.84 | $28.37 | 265,100 |
| 06/08/2026 | $27.74 | $27.76 | $27.80 | $27.58 | 117,200 |
| 05/08/2026 | $27.95 | $27.99 | $28.20 | $27.86 | 246,800 |
| 04/08/2026 | $28.47 | $28.20 | $28.63 | $28.19 | 321,500 |
| 31/07/2026 | $27.04 | $26.77 | $27.22 | $26.72 | 192,300 |
| 30/07/2026 | $26.83 | $26.53 | $27.00 | $26.48 | 387,100 |
| 29/07/2026 | $25.95 | $26.23 | $26.75 | $25.86 | 446,800 |
| 28/07/2026 | $26.70 | $26.94 | $27.06 | $26.54 | 201,700 |
| 27/07/2026 | $26.88 | $26.86 | $27.00 | $26.57 | 301,100 |
| 24/07/2026 | $27.31 | $27.04 | $27.31 | $26.66 | 841,400 |
| 23/07/2026 | $27.90 | $28.26 | $28.39 | $27.47 | 1,281,400 |
| 22/07/2026 | $32.60 | $32.90 | $32.93 | $32.45 | 280,800 |
| 21/07/2026 | $33.10 | $33.18 | $33.22 | $32.79 | 219,800 |
| 20/07/2026 | $32.27 | $32.54 | $32.79 | $32.15 | 394,400 |
| 17/07/2026 | $33.26 | $33.33 | $33.54 | $33.13 | 193,400 |
| 16/07/2026 | $34.01 | $34.09 | $34.09 | $33.66 | 248,100 |
| 15/07/2026 | $34.35 | $34.38 | $34.73 | $34.00 | 233,500 |
| 14/07/2026 | $34.48 | $34.52 | $34.63 | $34.37 | 116,000 |
| 13/07/2026 | $34.36 | $34.42 | $34.46 | $34.08 | 238,300 |
| 10/07/2026 | $35.45 | $35.60 | $35.92 | $35.42 | 220,400 |
| 09/07/2026 | $35.31 | $34.78 | $35.48 | $34.65 | 323,700 |
| 08/07/2026 | $34.34 | $34.24 | $34.46 | $34.00 | 240,500 |
| 07/07/2026 | $35.04 | $35.45 | $35.68 | $34.98 | 320,600 |
| 06/07/2026 | $36.48 | $36.02 | $36.53 | $36.01 | 491,300 |
| 03/07/2026 | $34.71 | $34.63 | $34.77 | $34.52 | 43,900 |
| 02/07/2026 | $34.30 | $34.70 | $34.70 | $33.89 | 525,200 |
Graphs are not available, please refer to the detailed table