Find a quote
TESLA CDR (CAD HEDGED)
35.31 Up 0.97 (2.75 %)
Delayed : 2026/07/09 17:40:00
- Previous close $34.34
- Opening $34.31
- Today High $35.48
- Today Low $34.03
- Price Bid $35.22
- Price Ask $35.22
- 52 Weeks High $43.98
- 52 Weeks Low $26.59
- Size Bid 1
- Size Ask 1
- Volume 510,785
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $35.31 | Down $ -0.02 | $35.38 | $35.31 | 2,700 |
| 03:58 PM | $35.33 | Up $0.02 | $35.33 | $35.33 | 400 |
| 03:57 PM | $35.31 | Up $0.04 | $35.31 | $35.27 | 2,300 |
| 03:56 PM | $35.27 | Down $ -0.02 | $35.29 | $35.26 | 7,500 |
| 03:55 PM | $35.29 | Up $0.12 | $35.30 | $35.17 | 9,900 |
| 03:54 PM | $35.17 | Up $0.03 | $35.20 | $35.14 | 3,000 |
| 03:53 PM | $35.14 | Down $ -0.01 | $35.16 | $35.14 | 1,100 |
| 03:52 PM | $35.15 | Up $0.02 | $35.16 | $35.15 | 700 |
| 03:51 PM | $35.13 | Down $ -0.05 | $35.17 | $35.13 | 2,000 |
| 03:50 PM | $35.18 | Down $ -0.08 | $35.24 | $35.16 | 22,000 |
| 03:49 PM | $35.26 | Up $0.01 | $35.26 | $35.26 | 500 |
| 03:48 PM | $35.25 | Up $0.02 | $35.25 | $35.24 | 400 |
| 03:47 PM | $35.23 | Down $ -0.01 | $35.23 | $35.21 | 900 |
| 03:46 PM | $35.24 | Up $0.02 | $35.24 | $35.23 | 800 |
| 03:45 PM | $35.22 | Up $0.00 | $35.22 | $35.20 | 200 |
| 03:44 PM | $35.22 | Up $0.00 | $35.22 | $35.19 | 1,300 |
| 03:43 PM | $35.22 | Down $ -0.01 | $35.23 | $35.22 | 1,900 |
| 03:42 PM | $35.23 | Up $0.00 | $35.24 | $35.23 | 1,200 |
| 03:41 PM | $35.23 | Up $0.05 | $35.23 | $35.21 | 1,100 |
| 03:40 PM | $35.18 | Down $ -0.01 | $35.21 | $35.18 | 1,600 |
| 03:39 PM | $35.19 | Down $ -0.04 | $35.23 | $35.19 | 800 |
| 03:38 PM | $35.23 | Down $ -0.05 | $35.23 | $35.23 | 100 |
| 03:37 PM | $35.28 | Down $ -0.05 | $35.32 | $35.28 | 1,900 |
| 03:35 PM | $35.33 | Up $0.03 | $35.33 | $35.31 | 200 |
| 03:35 PM | $35.33 | Up $0.00 | $35.33 | $35.31 | 0 |
| 03:33 PM | $35.30 | Up $0.05 | $35.30 | $35.30 | 100 |
| 03:33 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 03:32 PM | $35.25 | Up $0.01 | $35.25 | $35.23 | 2,700 |
| 03:31 PM | $35.24 | Down $ -0.02 | $35.25 | $35.23 | 1,000 |
| 03:30 PM | $35.26 | Down $ -0.06 | $35.27 | $35.26 | 600 |
| 03:29 PM | $35.32 | Up $0.01 | $35.32 | $35.30 | 600 |
| 03:28 PM | $35.31 | Up $0.01 | $35.32 | $35.31 | 600 |
| 03:27 PM | $35.30 | Down $ -0.01 | $35.30 | $35.30 | 1,600 |
| 03:26 PM | $35.31 | Down $ -0.01 | $35.33 | $35.31 | 2,300 |
| 03:25 PM | $35.32 | Up $0.00 | $35.33 | $35.31 | 2,900 |
| 03:24 PM | $35.32 | Down $ -0.02 | $35.33 | $35.32 | 600 |
| 03:23 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 600 |
| 03:22 PM | $35.34 | Down $ -0.02 | $35.35 | $35.34 | 2,000 |
| 03:21 PM | $35.36 | Up $0.01 | $35.36 | $35.35 | 800 |
| 03:20 PM | $35.35 | Down $ -0.04 | $35.35 | $35.34 | 1,200 |
| 03:19 PM | $35.39 | Up $0.00 | $35.39 | $35.39 | 100 |
| 03:18 PM | $35.39 | Down $ -0.01 | $35.40 | $35.39 | 500 |
| 03:17 PM | $35.40 | Up $0.02 | $35.40 | $35.38 | 700 |
| 03:16 PM | $35.38 | Up $0.01 | $35.38 | $35.37 | 3,000 |
| 03:13 PM | $35.37 | Up $0.02 | $35.37 | $35.37 | 300 |
| 03:13 PM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 03:13 PM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 03:12 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 200 |
| 03:11 PM | $35.35 | Up $0.01 | $35.35 | $35.34 | 3,100 |
| 03:10 PM | $35.34 | Down $ -0.04 | $35.35 | $35.33 | 600 |
| 03:09 PM | $35.38 | Up $0.02 | $35.39 | $35.38 | 200 |
| 03:07 PM | $35.36 | Down $ -0.01 | $35.36 | $35.36 | 100 |
| 03:07 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 03:06 PM | $35.37 | Down $ -0.04 | $35.39 | $35.37 | 200 |
| 03:05 PM | $35.41 | Up $0.01 | $35.41 | $35.41 | 100 |
| 03:04 PM | $35.40 | Down $ -0.05 | $35.40 | $35.40 | 100 |
| 03:03 PM | $35.45 | Up $0.05 | $35.45 | $35.45 | 200 |
| 03:02 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 100 |
| 03:01 PM | $35.40 | Down $ -0.01 | $35.40 | $35.38 | 2,600 |
| 03:00 PM | $35.41 | Down $ -0.02 | $35.41 | $35.40 | 500 |
| 02:59 PM | $35.43 | Down $ -0.01 | $35.44 | $35.43 | 200 |
| 02:58 PM | $35.44 | Up $0.00 | $35.45 | $35.44 | 600 |
| 02:57 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 100 |
| 02:56 PM | $35.44 | Down $ -0.02 | $35.44 | $35.44 | 2,900 |
| 02:55 PM | $35.46 | Up $0.01 | $35.47 | $35.46 | 900 |
| 02:54 PM | $35.45 | Up $0.04 | $35.45 | $35.41 | 4,900 |
| 02:53 PM | $35.41 | Up $0.01 | $35.41 | $35.41 | 1,000 |
| 02:52 PM | $35.40 | Down $ -0.02 | $35.40 | $35.40 | 200 |
| 02:51 PM | $35.42 | Down $ -0.02 | $35.42 | $35.42 | 100 |
| 02:50 PM | $35.44 | Up $0.03 | $35.44 | $35.41 | 600 |
| 02:49 PM | $35.41 | Down $ -0.01 | $35.41 | $35.41 | 100 |
| 02:48 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 300 |
| 02:47 PM | $35.42 | Up $0.02 | $35.42 | $35.42 | 200 |
| 02:46 PM | $35.40 | Up $0.01 | $35.40 | $35.39 | 200 |
| 02:45 PM | $35.39 | Down $ -0.01 | $35.41 | $35.39 | 700 |
| 02:44 PM | $35.40 | Up $0.01 | $35.40 | $35.40 | 200 |
| 02:43 PM | $35.39 | Down $ -0.01 | $35.39 | $35.39 | 100 |
| 02:42 PM | $35.40 | Up $0.01 | $35.40 | $35.40 | 1,300 |
| 02:41 PM | $35.39 | Down $ -0.02 | $35.41 | $35.39 | 2,200 |
| 02:40 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 100 |
| 02:39 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 100 |
| 02:38 PM | $35.41 | Up $0.01 | $35.41 | $35.39 | 1,200 |
| 02:37 PM | $35.40 | Up $0.03 | $35.40 | $35.40 | 500 |
| 02:36 PM | $35.37 | Down $ -0.01 | $35.37 | $35.37 | 100 |
| 02:35 PM | $35.38 | Down $ -0.02 | $35.38 | $35.38 | 400 |
| 02:33 PM | $35.40 | Down $ -0.04 | $35.44 | $35.40 | 3,500 |
| 02:33 PM | $35.40 | Up $0.00 | $35.44 | $35.40 | 0 |
| 02:32 PM | $35.44 | Down $ -0.01 | $35.45 | $35.44 | 400 |
| 02:31 PM | $35.45 | Down $ -0.02 | $35.47 | $35.45 | 900 |
| 02:30 PM | $35.47 | Up $0.02 | $35.47 | $35.46 | 1,800 |
| 02:29 PM | $35.45 | Down $ -0.03 | $35.45 | $35.45 | 600 |
| 02:28 PM | $35.48 | Up $0.02 | $35.48 | $35.48 | 100 |
| 02:27 PM | $35.46 | Up $0.06 | $35.46 | $35.40 | 1,200 |
| 02:26 PM | $35.40 | Up $0.03 | $35.40 | $35.38 | 2,400 |
| 02:24 PM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 300 |
| 02:24 PM | $35.37 | Up $0.00 | $35.38 | $35.37 | 0 |
| 02:23 PM | $35.39 | Up $0.01 | $35.40 | $35.39 | 1,700 |
| 02:22 PM | $35.38 | Up $0.03 | $35.40 | $35.37 | 3,900 |
| 02:21 PM | $35.35 | Up $0.01 | $35.35 | $35.35 | 6,600 |
| 02:19 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 100 |
| 02:19 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 02:18 PM | $35.34 | Up $0.05 | $35.34 | $35.34 | 100 |
| 02:16 PM | $35.29 | Down $ -0.02 | $35.30 | $35.29 | 300 |
| 02:16 PM | $35.29 | Up $0.00 | $35.30 | $35.29 | 0 |
| 02:15 PM | $35.31 | Up $0.01 | $35.33 | $35.31 | 800 |
| 02:14 PM | $35.30 | Up $0.04 | $35.30 | $35.27 | 4,700 |
| 02:13 PM | $35.26 | Up $0.02 | $35.27 | $35.24 | 400 |
| 02:12 PM | $35.24 | Down $ -0.01 | $35.24 | $35.24 | 800 |
| 02:11 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 100 |
| 02:10 PM | $35.25 | Up $0.08 | $35.25 | $35.20 | 2,100 |
| 02:09 PM | $35.17 | Down $ -0.03 | $35.19 | $35.17 | 300 |
| 02:08 PM | $35.20 | Down $ -0.02 | $35.20 | $35.20 | 300 |
| 02:06 PM | $35.22 | Up $0.03 | $35.22 | $35.21 | 400 |
| 02:06 PM | $35.22 | Up $0.00 | $35.22 | $35.21 | 0 |
| 02:05 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 200 |
| 02:04 PM | $35.19 | Down $ -0.02 | $35.19 | $35.19 | 200 |
| 02:03 PM | $35.21 | Down $ -0.01 | $35.22 | $35.21 | 1,400 |
| 02:02 PM | $35.22 | Up $0.01 | $35.23 | $35.22 | 500 |
| 02:01 PM | $35.21 | Down $ -0.04 | $35.21 | $35.20 | 600 |
| 02:00 PM | $35.25 | Up $0.01 | $35.25 | $35.24 | 1,700 |
| 01:59 PM | $35.24 | Up $0.01 | $35.25 | $35.23 | 1,400 |
| 01:58 PM | $35.23 | Up $0.01 | $35.24 | $35.20 | 12,800 |
| 01:57 PM | $35.22 | Up $0.01 | $35.22 | $35.21 | 6,000 |
| 01:56 PM | $35.21 | Up $0.01 | $35.21 | $35.17 | 1,100 |
| 01:54 PM | $35.20 | Up $0.05 | $35.20 | $35.20 | 100 |
| 01:54 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 01:53 PM | $35.15 | Down $ -0.01 | $35.15 | $35.15 | 100 |
| 01:52 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 100 |
| 01:50 PM | $35.16 | Down $ -0.02 | $35.16 | $35.15 | 700 |
| 01:50 PM | $35.16 | Up $0.00 | $35.16 | $35.15 | 0 |
| 01:47 PM | $35.18 | Down $ -0.02 | $35.19 | $35.18 | 1,200 |
| 01:47 PM | $35.18 | Up $0.00 | $35.19 | $35.18 | 0 |
| 01:47 PM | $35.18 | Up $0.00 | $35.19 | $35.18 | 0 |
| 01:46 PM | $35.20 | Up $0.07 | $35.20 | $35.18 | 11,600 |
| 01:43 PM | $35.13 | Up $0.02 | $35.13 | $35.12 | 400 |
| 01:43 PM | $35.13 | Up $0.00 | $35.13 | $35.12 | 0 |
| 01:43 PM | $35.13 | Up $0.00 | $35.13 | $35.12 | 0 |
| 01:42 PM | $35.11 | Down $ -0.05 | $35.12 | $35.11 | 3,100 |
| 01:38 PM | $35.16 | Down $ -0.04 | $35.16 | $35.15 | 300 |
| 01:38 PM | $35.16 | Up $0.00 | $35.16 | $35.15 | 0 |
| 01:38 PM | $35.16 | Up $0.00 | $35.16 | $35.15 | 0 |
| 01:38 PM | $35.16 | Up $0.00 | $35.16 | $35.15 | 0 |
| 01:36 PM | $35.20 | Up $0.05 | $35.20 | $35.14 | 2,300 |
| 01:36 PM | $35.20 | Up $0.00 | $35.20 | $35.14 | 0 |
| 01:35 PM | $35.15 | Up $0.03 | $35.15 | $35.12 | 1,400 |
| 01:33 PM | $35.12 | Up $0.05 | $35.12 | $35.12 | 100 |
| 01:33 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:32 PM | $35.07 | Down $ -0.03 | $35.07 | $35.05 | 2,500 |
| 01:31 PM | $35.10 | Down $ -0.08 | $35.14 | $35.10 | 400 |
| 01:29 PM | $35.18 | Up $0.02 | $35.18 | $35.17 | 500 |
| 01:29 PM | $35.18 | Up $0.00 | $35.18 | $35.17 | 0 |
| 01:28 PM | $35.16 | Down $ -0.01 | $35.16 | $35.16 | 100 |
| 01:27 PM | $35.17 | Up $0.01 | $35.17 | $35.15 | 400 |
| 01:26 PM | $35.16 | Down $ -0.02 | $35.20 | $35.16 | 1,600 |
| 01:24 PM | $35.18 | Up $0.00 | $35.18 | $35.15 | 900 |
| 01:24 PM | $35.18 | Up $0.00 | $35.18 | $35.15 | 0 |
| 01:23 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 200 |
| 01:22 PM | $35.18 | Down $ -0.05 | $35.19 | $35.17 | 500 |
| 01:21 PM | $35.23 | Down $ -0.02 | $35.25 | $35.23 | 4,400 |
| 01:20 PM | $35.25 | Up $0.03 | $35.25 | $35.22 | 1,600 |
| 01:19 PM | $35.22 | Up $0.02 | $35.22 | $35.21 | 1,100 |
| 01:18 PM | $35.20 | Up $0.05 | $35.20 | $35.18 | 800 |
| 01:17 PM | $35.15 | Down $ -0.01 | $35.15 | $35.15 | 1,400 |
| 01:16 PM | $35.16 | Up $0.04 | $35.16 | $35.15 | 1,100 |
| 01:15 PM | $35.12 | Up $0.02 | $35.12 | $35.12 | 100 |
| 01:14 PM | $35.10 | Up $0.00 | $35.11 | $35.10 | 700 |
| 01:13 PM | $35.10 | Up $0.01 | $35.10 | $35.09 | 200 |
| 01:12 PM | $35.09 | Up $0.03 | $35.09 | $35.07 | 2,500 |
| 01:11 PM | $35.06 | Down $ -0.02 | $35.06 | $35.05 | 700 |
| 01:10 PM | $35.08 | Down $ -0.03 | $35.10 | $35.08 | 500 |
| 01:09 PM | $35.11 | Down $ -0.03 | $35.13 | $35.11 | 1,900 |
| 01:08 PM | $35.14 | Up $0.00 | $35.15 | $35.14 | 1,600 |
| 01:07 PM | $35.14 | Up $0.05 | $35.14 | $35.10 | 500 |
| 01:06 PM | $35.09 | Down $ -0.01 | $35.09 | $35.09 | 100 |
| 01:05 PM | $35.10 | Down $ -0.05 | $35.11 | $35.10 | 200 |
| 01:04 PM | $35.15 | Up $0.00 | $35.15 | $35.13 | 6,100 |
| 01:03 PM | $35.15 | Up $0.06 | $35.15 | $35.08 | 7,500 |
| 01:02 PM | $35.09 | Up $0.02 | $35.09 | $35.07 | 1,700 |
| 01:01 PM | $35.07 | Up $0.07 | $35.07 | $35.00 | 900 |
| 01:00 PM | $35.00 | Up $0.06 | $35.00 | $34.95 | 14,900 |
| 12:58 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 1,500 |
| 12:58 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 12:56 PM | $34.94 | Down $ -0.01 | $34.94 | $34.94 | 100 |
| 12:56 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.94 | 1,300 |
| 12:54 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 1,500 |
| 12:53 PM | $34.95 | Down $ -0.03 | $34.98 | $34.95 | 400 |
| 12:52 PM | $34.98 | Up $0.00 | $34.98 | $34.95 | 1,100 |
| 12:51 PM | $34.98 | Up $0.02 | $34.98 | $34.96 | 500 |
| 12:50 PM | $34.96 | Up $0.01 | $34.98 | $34.96 | 2,300 |
| 12:49 PM | $34.95 | Down $ -0.01 | $34.95 | $34.95 | 200 |
| 12:48 PM | $34.96 | Down $ -0.01 | $34.96 | $34.95 | 1,500 |
| 12:47 PM | $34.97 | Down $ -0.01 | $34.97 | $34.96 | 200 |
| 12:46 PM | $34.98 | Up $0.08 | $34.98 | $34.95 | 1,200 |
| 12:43 PM | $34.90 | Up $0.06 | $34.90 | $34.85 | 1,800 |
| 12:43 PM | $34.90 | Up $0.00 | $34.90 | $34.85 | 0 |
| 12:43 PM | $34.90 | Up $0.00 | $34.90 | $34.85 | 0 |
| 12:42 PM | $34.84 | Up $0.05 | $34.84 | $34.82 | 2,300 |
| 12:41 PM | $34.79 | Up $0.03 | $34.79 | $34.77 | 300 |
| 12:40 PM | $34.76 | Down $ -0.02 | $34.77 | $34.76 | 200 |
| 12:39 PM | $34.78 | Up $0.01 | $34.79 | $34.78 | 400 |
| 12:38 PM | $34.77 | Up $0.05 | $34.77 | $34.75 | 2,900 |
| 12:37 PM | $34.72 | Up $0.02 | $34.72 | $34.70 | 2,000 |
| 12:35 PM | $34.70 | Up $0.05 | $34.70 | $34.70 | 300 |
| 12:35 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:34 PM | $34.65 | Up $0.00 | $34.67 | $34.65 | 700 |
| 12:31 PM | $34.65 | Down $ -0.01 | $34.65 | $34.65 | 400 |
| 12:31 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:31 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:30 PM | $34.66 | Down $ -0.02 | $34.66 | $34.66 | 300 |
| 12:29 PM | $34.68 | Down $ -0.02 | $34.68 | $34.68 | 1,500 |
| 12:28 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 500 |
| 12:27 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 100 |
| 12:26 PM | $34.69 | Down $ -0.05 | $34.71 | $34.69 | 300 |
| 12:25 PM | $34.74 | Down $ -0.06 | $34.74 | $34.74 | 300 |
| 12:24 PM | $34.80 | Down $ -0.06 | $34.82 | $34.80 | 500 |
| 12:22 PM | $34.86 | Down $ -0.04 | $34.86 | $34.86 | 200 |
| 12:22 PM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 12:21 PM | $34.90 | Down $ -0.04 | $34.91 | $34.90 | 2,300 |
| 12:20 PM | $34.94 | Up $0.04 | $34.95 | $34.90 | 3,600 |
| 12:19 PM | $34.90 | Down $ -0.03 | $34.93 | $34.90 | 2,900 |
| 12:18 PM | $34.93 | Down $ -0.05 | $34.93 | $34.91 | 200 |
| 12:17 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 100 |
| 12:16 PM | $34.98 | Up $0.03 | $34.98 | $34.95 | 2,000 |
| 12:15 PM | $34.95 | Up $0.07 | $34.95 | $34.90 | 4,500 |
| 12:14 PM | $34.88 | Up $0.01 | $34.88 | $34.88 | 200 |
| 12:13 PM | $34.87 | Up $0.06 | $34.87 | $34.80 | 12,400 |
| 12:12 PM | $34.81 | Up $0.05 | $34.81 | $34.80 | 6,800 |
| 12:11 PM | $34.76 | Down $ -0.01 | $34.76 | $34.76 | 100 |
| 12:09 PM | $34.77 | Down $ -0.05 | $34.77 | $34.77 | 500 |
| 12:09 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
| 12:07 PM | $34.82 | Up $0.02 | $34.82 | $34.82 | 100 |
| 12:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 12:06 PM | $34.80 | Down $ -0.03 | $34.82 | $34.80 | 300 |
| 12:05 PM | $34.83 | Up $0.01 | $34.83 | $34.80 | 1,200 |
| 12:04 PM | $34.82 | Up $0.01 | $34.83 | $34.80 | 1,200 |
| 12:03 PM | $34.81 | Down $ -0.01 | $34.84 | $34.81 | 3,100 |
| 12:02 PM | $34.82 | Up $0.04 | $34.82 | $34.79 | 2,700 |
| 12:00 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 100 |
| 12:00 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:59 AM | $34.77 | Up $0.04 | $34.77 | $34.77 | 100 |
| 11:58 AM | $34.73 | Up $0.02 | $34.73 | $34.72 | 700 |
| 11:57 AM | $34.71 | Up $0.01 | $34.71 | $34.68 | 1,300 |
| 11:54 AM | $34.70 | Down $ -0.09 | $34.72 | $34.70 | 300 |
| 11:54 AM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
| 11:54 AM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
| 11:53 AM | $34.79 | Down $ -0.01 | $34.84 | $34.79 | 2,200 |
| 11:52 AM | $34.80 | Up $0.02 | $34.80 | $34.77 | 300 |
| 11:51 AM | $34.78 | Down $ -0.05 | $34.78 | $34.78 | 100 |
| 11:50 AM | $34.83 | Up $0.06 | $34.83 | $34.80 | 700 |
| 11:49 AM | $34.77 | Up $0.07 | $34.77 | $34.75 | 1,000 |
| 11:48 AM | $34.70 | Up $0.08 | $34.70 | $34.65 | 3,100 |
| 11:47 AM | $34.62 | Up $0.05 | $34.62 | $34.59 | 2,000 |
| 11:46 AM | $34.57 | Up $0.01 | $34.57 | $34.57 | 100 |
| 11:45 AM | $34.56 | Up $0.00 | $34.56 | $34.54 | 300 |
| 11:44 AM | $34.56 | Down $ -0.01 | $34.58 | $34.56 | 1,100 |
| 11:43 AM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 200 |
| 11:42 AM | $34.58 | Down $ -0.01 | $34.58 | $34.58 | 100 |
| 11:41 AM | $34.59 | Up $0.01 | $34.59 | $34.58 | 300 |
| 11:40 AM | $34.58 | Up $0.02 | $34.58 | $34.58 | 200 |
| 11:39 AM | $34.56 | Up $0.06 | $34.56 | $34.56 | 1,700 |
| 11:38 AM | $34.50 | Down $ -0.04 | $34.50 | $34.50 | 100 |
| 11:37 AM | $34.54 | Up $0.01 | $34.56 | $34.51 | 1,500 |
| 11:36 AM | $34.53 | Up $0.07 | $34.53 | $34.49 | 1,400 |
| 11:34 AM | $34.46 | Down $ -0.04 | $34.46 | $34.46 | 100 |
| 11:34 AM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 11:31 AM | $34.50 | Up $0.05 | $34.50 | $34.48 | 1,300 |
| 11:31 AM | $34.50 | Up $0.00 | $34.50 | $34.48 | 0 |
| 11:31 AM | $34.50 | Up $0.00 | $34.50 | $34.48 | 0 |
| 11:29 AM | $34.45 | Up $0.01 | $34.45 | $34.45 | 100 |
| 11:29 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:27 AM | $34.44 | Down $ -0.03 | $34.44 | $34.44 | 100 |
| 11:27 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 11:26 AM | $34.47 | Up $0.07 | $34.47 | $34.47 | 200 |
| 11:23 AM | $34.40 | Up $0.00 | $34.40 | $34.39 | 300 |
| 11:23 AM | $34.40 | Up $0.00 | $34.40 | $34.39 | 0 |
| 11:23 AM | $34.40 | Up $0.00 | $34.40 | $34.39 | 0 |
| 11:22 AM | $34.40 | Up $0.03 | $34.40 | $34.40 | 100 |
| 11:21 AM | $34.37 | Up $0.01 | $34.37 | $34.37 | 100 |
| 11:20 AM | $34.36 | Down $ -0.02 | $34.36 | $34.36 | 100 |
| 11:17 AM | $34.38 | Down $ -0.01 | $34.39 | $34.38 | 200 |
| 11:17 AM | $34.38 | Up $0.00 | $34.39 | $34.38 | 0 |
| 11:17 AM | $34.38 | Up $0.00 | $34.39 | $34.38 | 0 |
| 11:15 AM | $34.39 | Down $ -0.06 | $34.39 | $34.39 | 100 |
| 11:15 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 11:14 AM | $34.46 | Up $0.00 | $34.46 | $34.46 | 600 |
| 11:13 AM | $34.45 | Down $ -0.01 | $34.47 | $34.45 | 1,700 |
| 11:12 AM | $34.46 | Up $0.03 | $34.46 | $34.43 | 2,100 |
| 11:10 AM | $34.43 | Down $ -0.03 | $34.43 | $34.39 | 11,000 |
| 11:10 AM | $34.43 | Up $0.00 | $34.43 | $34.39 | 0 |
| 11:08 AM | $34.46 | Down $ -0.05 | $34.47 | $34.46 | 200 |
| 11:08 AM | $34.46 | Up $0.00 | $34.47 | $34.46 | 0 |
| 11:07 AM | $34.51 | Up $0.01 | $34.51 | $34.51 | 100 |
| 11:06 AM | $34.50 | Up $0.04 | $34.53 | $34.50 | 3,300 |
| 11:05 AM | $34.46 | Down $ -0.04 | $34.47 | $34.46 | 3,900 |
| 11:04 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 400 |
| 11:03 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 100 |
| 11:02 AM | $34.50 | Up $0.06 | $34.50 | $34.50 | 1,400 |
| 11:01 AM | $34.44 | Down $ -0.03 | $34.44 | $34.44 | 100 |
| 11:00 AM | $34.47 | Up $0.03 | $34.47 | $34.45 | 4,100 |
| 10:59 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 100 |
| 10:58 AM | $34.44 | Up $0.05 | $34.45 | $34.44 | 600 |
| 10:54 AM | $34.39 | Up $0.07 | $34.39 | $34.39 | 100 |
| 10:54 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 10:54 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 10:54 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 10:53 AM | $34.32 | Down $ -0.02 | $34.33 | $34.32 | 1,400 |
| 10:52 AM | $34.34 | Down $ -0.06 | $34.38 | $34.34 | 400 |
| 10:51 AM | $34.40 | Up $0.02 | $34.40 | $34.40 | 100 |
| 10:49 AM | $34.38 | Up $0.03 | $34.38 | $34.38 | 200 |
| 10:49 AM | $34.38 | Up $0.00 | $34.38 | $34.38 | 0 |
| 10:48 AM | $34.35 | Down $ -0.03 | $34.35 | $34.35 | 100 |
| 10:46 AM | $34.38 | Up $0.02 | $34.38 | $34.38 | 100 |
| 10:46 AM | $34.38 | Up $0.00 | $34.38 | $34.38 | 0 |
| 10:44 AM | $34.36 | Up $0.03 | $34.36 | $34.36 | 500 |
| 10:44 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:43 AM | $34.33 | Down $ -0.05 | $34.33 | $34.33 | 100 |
| 10:42 AM | $34.38 | Up $0.05 | $34.38 | $34.38 | 100 |
| 10:41 AM | $34.33 | Down $ -0.05 | $34.34 | $34.33 | 700 |
| 10:40 AM | $34.38 | Up $0.00 | $34.38 | $34.38 | 100 |
| 10:39 AM | $34.38 | Up $0.11 | $34.38 | $34.35 | 800 |
| 10:37 AM | $34.27 | Up $0.02 | $34.28 | $34.26 | 18,100 |
| 10:37 AM | $34.27 | Up $0.00 | $34.28 | $34.26 | 0 |
| 10:35 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 100 |
| 10:35 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 0 |
| 10:34 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 200 |
| 10:33 AM | $34.25 | Up $0.00 | $34.28 | $34.25 | 1,900 |
| 10:31 AM | $34.25 | Down $ -0.10 | $34.25 | $34.25 | 100 |
| 10:31 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 0 |
| 10:30 AM | $34.35 | Up $0.05 | $34.35 | $34.35 | 2,400 |
| 10:29 AM | $34.30 | Down $ -0.04 | $34.30 | $34.30 | 100 |
| 10:28 AM | $34.34 | Up $0.02 | $34.34 | $34.31 | 200 |
| 10:27 AM | $34.32 | Up $0.07 | $34.32 | $34.31 | 300 |
| 10:26 AM | $34.25 | Up $0.08 | $34.25 | $34.25 | 300 |
| 10:22 AM | $34.17 | Up $0.05 | $34.17 | $34.17 | 1,000 |
| 10:22 AM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 10:22 AM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 10:22 AM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 10:20 AM | $34.12 | Down $ -0.03 | $34.12 | $34.12 | 300 |
| 10:20 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 10:19 AM | $34.15 | Down $ -0.02 | $34.15 | $34.15 | 500 |
| 10:18 AM | $34.17 | Up $0.02 | $34.17 | $34.17 | 100 |
| 10:16 AM | $34.15 | Down $ -0.02 | $34.15 | $34.15 | 100 |
| 10:16 AM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 10:15 AM | $34.17 | Down $ -0.14 | $34.24 | $34.17 | 500 |
| 10:14 AM | $34.31 | Up $0.04 | $34.31 | $34.31 | 100 |
| 10:13 AM | $34.27 | Up $0.02 | $34.27 | $34.25 | 300 |
| 10:12 AM | $34.25 | Up $0.02 | $34.25 | $34.25 | 2,600 |
| 10:11 AM | $34.23 | Down $ -0.07 | $34.30 | $34.20 | 3,100 |
| 10:10 AM | $34.30 | Down $ -0.19 | $34.46 | $34.30 | 2,400 |
| 10:09 AM | $34.49 | Down $ -0.01 | $34.49 | $34.49 | 300 |
| 10:08 AM | $34.50 | Down $ -0.01 | $34.55 | $34.50 | 2,000 |
| 10:07 AM | $34.51 | Down $ -0.08 | $34.51 | $34.48 | 1,700 |
| 10:06 AM | $34.59 | Down $ -0.02 | $34.59 | $34.55 | 400 |
| 10:05 AM | $34.61 | Down $ -0.02 | $34.62 | $34.61 | 200 |
| 10:04 AM | $34.63 | Up $0.08 | $34.65 | $34.60 | 6,500 |
| 10:03 AM | $34.55 | Down $ -0.02 | $34.55 | $34.55 | 300 |
| 10:02 AM | $34.57 | Up $0.02 | $34.57 | $34.56 | 4,200 |
| 10:01 AM | $34.55 | Up $0.11 | $34.55 | $34.50 | 200 |
| 10:00 AM | $34.44 | Up $0.04 | $34.44 | $34.43 | 800 |
| 09:59 AM | $34.40 | Up $0.04 | $34.40 | $34.38 | 600 |
| 09:58 AM | $34.36 | Down $ -0.01 | $34.36 | $34.36 | 100 |
| 09:57 AM | $34.37 | Up $0.07 | $34.37 | $34.37 | 100 |
| 09:56 AM | $34.30 | Down $ -0.01 | $34.30 | $34.24 | 1,200 |
| 09:55 AM | $34.31 | Up $0.00 | $34.31 | $34.30 | 300 |
| 09:54 AM | $34.31 | Down $ -0.03 | $34.31 | $34.31 | 3,300 |
| 09:53 AM | $34.34 | Up $0.09 | $34.34 | $34.28 | 5,000 |
| 09:52 AM | $34.25 | Up $0.02 | $34.25 | $34.25 | 600 |
| 09:51 AM | $34.23 | Up $0.01 | $34.23 | $34.23 | 4,500 |
| 09:50 AM | $34.22 | Down $ -0.08 | $34.35 | $34.22 | 1,200 |
| 09:49 AM | $34.30 | Down $ -0.08 | $34.33 | $34.30 | 9,400 |
| 09:48 AM | $34.38 | Down $ -0.03 | $34.38 | $34.38 | 300 |
| 09:45 AM | $34.41 | Up $0.02 | $34.42 | $34.41 | 800 |
| 09:45 AM | $34.41 | Up $0.00 | $34.42 | $34.41 | 0 |
| 09:45 AM | $34.41 | Up $0.00 | $34.42 | $34.41 | 0 |
| 09:44 AM | $34.39 | Up $0.03 | $34.40 | $34.39 | 300 |
| 09:43 AM | $34.36 | Down $ -0.05 | $34.40 | $34.35 | 2,800 |
| 09:42 AM | $34.41 | Up $0.15 | $34.44 | $34.41 | 300 |
| 09:40 AM | $34.26 | Up $0.00 | $34.26 | $34.26 | 1,300 |
| 09:40 AM | $34.26 | Up $0.00 | $34.26 | $34.26 | 0 |
| 09:39 AM | $34.26 | Up $0.11 | $34.26 | $34.20 | 3,600 |
| 09:37 AM | $34.15 | Up $0.03 | $34.23 | $34.15 | 700 |
| 09:37 AM | $34.15 | Up $0.00 | $34.23 | $34.15 | 0 |
| 09:35 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 1,200 |
| 09:35 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:34 AM | $34.12 | Up $0.05 | $34.12 | $34.06 | 3,100 |
| 09:33 AM | $34.07 | Down $ -0.02 | $34.08 | $34.03 | 2,900 |
| 09:32 AM | $34.09 | Down $ -0.01 | $34.15 | $34.03 | 7,100 |
| 09:31 AM | $34.10 | Down $ -0.21 | $34.25 | $34.08 | 4,200 |
| 09:30 AM | $34.31 | Down $ -0.03 | $34.37 | $34.15 | 18,600 |
| Previous close | $34.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/06/2026 | $36.59 | $36.13 | $36.92 | $36.13 | 839,100 |
| 29/06/2026 | $35.84 | $34.87 | $35.95 | $34.87 | 601,500 |
| 26/06/2026 | $33.05 | $33.52 | $33.72 | $32.98 | 175,200 |
| 25/06/2026 | $32.64 | $32.71 | $32.78 | $32.41 | 126,900 |
| 24/06/2026 | $32.74 | $33.13 | $33.25 | $32.51 | 307,800 |
| 23/06/2026 | $33.24 | $33.45 | $33.61 | $33.02 | 360,400 |
| 22/06/2026 | $35.23 | $35.50 | $35.64 | $35.11 | 418,400 |
| 19/06/2026 | $34.60 | $34.72 | $34.72 | $34.51 | 14,500 |
| 18/06/2026 | $34.94 | $34.05 | $35.05 | $34.05 | 258,300 |
| 17/06/2026 | $34.54 | $34.93 | $35.33 | $34.31 | 297,900 |
| 16/06/2026 | $35.27 | $35.45 | $35.49 | $35.12 | 130,600 |
| 15/06/2026 | $35.76 | $35.61 | $35.91 | $35.54 | 300,400 |
| 12/06/2026 | $35.44 | $33.97 | $35.45 | $33.76 | 588,900 |
| 11/06/2026 | $34.83 | $33.75 | $34.86 | $33.47 | 537,500 |
| 10/06/2026 | $33.29 | $33.70 | $33.70 | $33.16 | 423,900 |
| 09/06/2026 | $34.61 | $34.23 | $34.66 | $33.53 | 506,700 |
| 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 |
Graphs are not available, please refer to the detailed table