Find a quote
TESLA CDR (CAD HEDGED)
39.37 Up 1.49 (3.78 %)
Delayed : 2025/09/24 17:00:00
- Previous close $37.88
- Opening $38.20
- Today High $39.45
- Today Low $38.16
- Price Bid $39.29
- Price Ask $39.29
- 52 Weeks High $39.52
- 52 Weeks Low $19.25
- Size Bid 1
- Size Ask 2
- Volume 1,055,764
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.37 | Up $0.05 | $39.37 | $39.32 | 8,200 |
| 03:58 PM | $39.32 | Up $0.03 | $39.33 | $39.32 | 2,300 |
| 03:57 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 4,800 |
| 03:56 PM | $39.30 | Down $ -0.02 | $39.33 | $39.30 | 1,100 |
| 03:55 PM | $39.32 | Down $ -0.04 | $39.36 | $39.30 | 9,900 |
| 03:54 PM | $39.36 | Up $0.02 | $39.39 | $39.32 | 4,300 |
| 03:53 PM | $39.34 | Down $ -0.02 | $39.34 | $39.34 | 100 |
| 03:52 PM | $39.36 | Down $ -0.02 | $39.36 | $39.36 | 5,600 |
| 03:51 PM | $39.38 | Up $0.03 | $39.39 | $39.37 | 2,100 |
| 03:50 PM | $39.35 | Down $ -0.05 | $39.43 | $39.34 | 9,800 |
| 03:49 PM | $39.40 | Down $ -0.01 | $39.42 | $39.40 | 8,800 |
| 03:48 PM | $39.41 | Up $0.10 | $39.41 | $39.33 | 18,100 |
| 03:47 PM | $39.31 | Up $0.00 | $39.32 | $39.31 | 1,000 |
| 03:46 PM | $39.31 | Up $0.02 | $39.31 | $39.30 | 500 |
| 03:45 PM | $39.29 | Down $ -0.07 | $39.32 | $39.29 | 3,900 |
| 03:44 PM | $39.36 | Up $0.01 | $39.36 | $39.36 | 1,100 |
| 03:43 PM | $39.35 | Down $ -0.02 | $39.37 | $39.35 | 1,500 |
| 03:42 PM | $39.37 | Down $ -0.03 | $39.41 | $39.37 | 1,300 |
| 03:41 PM | $39.40 | Down $ -0.03 | $39.40 | $39.40 | 5,000 |
| 03:40 PM | $39.43 | Up $0.02 | $39.45 | $39.41 | 11,400 |
| 03:39 PM | $39.41 | Down $ -0.01 | $39.44 | $39.39 | 11,200 |
| 03:38 PM | $39.42 | Up $0.02 | $39.42 | $39.41 | 1,100 |
| 03:36 PM | $39.40 | Down $ -0.02 | $39.41 | $39.40 | 5,200 |
| 03:36 PM | $39.40 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:35 PM | $39.42 | Up $0.01 | $39.42 | $39.42 | 5,400 |
| 03:34 PM | $39.41 | Up $0.01 | $39.41 | $39.39 | 9,300 |
| 03:33 PM | $39.40 | Up $0.01 | $39.41 | $39.39 | 1,500 |
| 03:32 PM | $39.39 | Down $ -0.01 | $39.39 | $39.38 | 1,400 |
| 03:31 PM | $39.40 | Up $0.04 | $39.40 | $39.38 | 3,100 |
| 03:30 PM | $39.36 | Down $ -0.03 | $39.40 | $39.36 | 600 |
| 03:29 PM | $39.39 | Up $0.01 | $39.43 | $39.39 | 2,900 |
| 03:28 PM | $39.38 | Up $0.00 | $39.38 | $39.36 | 1,300 |
| 03:27 PM | $39.38 | Up $0.00 | $39.40 | $39.38 | 2,600 |
| 03:26 PM | $39.38 | Down $ -0.02 | $39.38 | $39.38 | 1,300 |
| 03:25 PM | $39.40 | Up $0.00 | $39.42 | $39.40 | 1,200 |
| 03:24 PM | $39.40 | Up $0.00 | $39.40 | $39.39 | 600 |
| 03:23 PM | $39.40 | Up $0.02 | $39.40 | $39.39 | 6,600 |
| 03:22 PM | $39.38 | Up $0.04 | $39.38 | $39.33 | 4,700 |
| 03:21 PM | $39.34 | Up $0.06 | $39.34 | $39.33 | 1,300 |
| 03:20 PM | $39.28 | Down $ -0.05 | $39.28 | $39.28 | 200 |
| 03:19 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 500 |
| 03:18 PM | $39.33 | Up $0.05 | $39.33 | $39.29 | 500 |
| 03:17 PM | $39.28 | Down $ -0.02 | $39.28 | $39.28 | 100 |
| 03:16 PM | $39.30 | Down $ -0.02 | $39.30 | $39.30 | 200 |
| 03:15 PM | $39.32 | Up $0.00 | $39.32 | $39.30 | 700 |
| 03:14 PM | $39.32 | Down $ -0.01 | $39.32 | $39.32 | 200 |
| 03:13 PM | $39.33 | Up $0.00 | $39.35 | $39.33 | 2,600 |
| 03:12 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 100 |
| 03:11 PM | $39.33 | Down $ -0.01 | $39.34 | $39.30 | 16,400 |
| 03:10 PM | $39.34 | Up $0.04 | $39.34 | $39.31 | 6,900 |
| 03:09 PM | $39.30 | Down $ -0.02 | $39.31 | $39.30 | 1,400 |
| 03:08 PM | $39.32 | Up $0.00 | $39.33 | $39.32 | 1,000 |
| 03:07 PM | $39.32 | Up $0.06 | $39.32 | $39.30 | 1,900 |
| 03:05 PM | $39.26 | Up $0.01 | $39.26 | $39.26 | 100 |
| 03:05 PM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 03:04 PM | $39.25 | Up $0.03 | $39.25 | $39.20 | 2,900 |
| 03:03 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 1,100 |
| 03:02 PM | $39.22 | Down $ -0.04 | $39.24 | $39.19 | 1,800 |
| 03:01 PM | $39.26 | Down $ -0.06 | $39.31 | $39.26 | 1,900 |
| 03:00 PM | $39.32 | Down $ -0.02 | $39.32 | $39.31 | 2,200 |
| 02:59 PM | $39.34 | Up $0.03 | $39.34 | $39.34 | 300 |
| 02:57 PM | $39.31 | Down $ -0.02 | $39.32 | $39.31 | 700 |
| 02:57 PM | $39.31 | Up $0.00 | $39.32 | $39.31 | 0 |
| 02:56 PM | $39.33 | Down $ -0.04 | $39.36 | $39.33 | 5,700 |
| 02:55 PM | $39.37 | Down $ -0.01 | $39.38 | $39.37 | 2,800 |
| 02:53 PM | $39.38 | Up $0.03 | $39.39 | $39.38 | 1,900 |
| 02:53 PM | $39.38 | Up $0.00 | $39.39 | $39.38 | 0 |
| 02:52 PM | $39.35 | Up $0.03 | $39.35 | $39.32 | 4,700 |
| 02:51 PM | $39.32 | Up $0.01 | $39.32 | $39.30 | 20,500 |
| 02:50 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 700 |
| 02:49 PM | $39.31 | Up $0.03 | $39.31 | $39.29 | 1,800 |
| 02:48 PM | $39.28 | Down $ -0.02 | $39.31 | $39.28 | 1,300 |
| 02:47 PM | $39.30 | Up $0.02 | $39.30 | $39.27 | 2,800 |
| 02:46 PM | $39.28 | Up $0.18 | $39.31 | $39.14 | 39,400 |
| 02:45 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 400 |
| 02:44 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 300 |
| 02:43 PM | $39.10 | Down $ -0.02 | $39.10 | $39.09 | 6,200 |
| 02:42 PM | $39.12 | Up $0.00 | $39.13 | $39.11 | 800 |
| 02:41 PM | $39.12 | Up $0.01 | $39.12 | $39.12 | 2,400 |
| 02:40 PM | $39.11 | Up $0.02 | $39.11 | $39.09 | 1,800 |
| 02:39 PM | $39.09 | Up $0.02 | $39.09 | $39.08 | 600 |
| 02:38 PM | $39.07 | Up $0.03 | $39.07 | $39.06 | 900 |
| 02:37 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 3,200 |
| 02:36 PM | $39.04 | Up $0.00 | $39.04 | $39.03 | 5,800 |
| 02:35 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 100 |
| 02:33 PM | $39.04 | Up $0.01 | $39.04 | $39.04 | 100 |
| 02:33 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:32 PM | $39.03 | Down $ -0.02 | $39.07 | $39.03 | 3,100 |
| 02:31 PM | $39.05 | Up $0.01 | $39.05 | $39.02 | 1,400 |
| 02:29 PM | $39.04 | Down $ -0.02 | $39.04 | $39.04 | 100 |
| 02:29 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 500 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:23 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 200 |
| 02:21 PM | $39.07 | Down $ -0.05 | $39.14 | $39.07 | 2,100 |
| 02:21 PM | $39.07 | Up $0.00 | $39.14 | $39.07 | 0 |
| 02:20 PM | $39.12 | Up $0.04 | $39.12 | $39.08 | 2,800 |
| 02:19 PM | $39.08 | Up $0.08 | $39.08 | $39.04 | 6,400 |
| 02:17 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 100 |
| 02:17 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 02:16 PM | $39.00 | Down $ -0.02 | $39.00 | $39.00 | 1,700 |
| 02:15 PM | $39.02 | Up $0.03 | $39.02 | $38.98 | 2,000 |
| 02:14 PM | $38.99 | Up $0.09 | $39.00 | $38.99 | 400 |
| 02:12 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 1,600 |
| 02:12 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 02:11 PM | $38.90 | Down $ -0.06 | $38.92 | $38.90 | 5,000 |
| 02:10 PM | $38.96 | Down $ -0.07 | $39.02 | $38.96 | 6,300 |
| 02:09 PM | $39.03 | Up $0.01 | $39.03 | $39.03 | 2,700 |
| 02:08 PM | $39.02 | Up $0.02 | $39.02 | $39.02 | 3,300 |
| 02:07 PM | $39.00 | Up $0.02 | $39.00 | $39.00 | 300 |
| 02:06 PM | $38.98 | Down $ -0.03 | $38.98 | $38.98 | 400 |
| 02:05 PM | $39.01 | Up $0.01 | $39.01 | $39.00 | 1,100 |
| 02:04 PM | $39.00 | Up $0.00 | $39.01 | $39.00 | 800 |
| 02:03 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 2,600 |
| 02:02 PM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 100 |
| 02:01 PM | $39.01 | Down $ -0.02 | $39.01 | $39.00 | 900 |
| 02:00 PM | $39.03 | Down $ -0.01 | $39.03 | $39.02 | 2,000 |
| 01:59 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 800 |
| 01:58 PM | $39.05 | Down $ -0.08 | $39.06 | $39.05 | 1,500 |
| 01:56 PM | $39.13 | Up $0.03 | $39.13 | $39.12 | 2,300 |
| 01:56 PM | $39.13 | Up $0.00 | $39.13 | $39.12 | 0 |
| 01:55 PM | $39.10 | Up $0.01 | $39.10 | $39.10 | 2,500 |
| 01:54 PM | $39.09 | Up $0.05 | $39.09 | $39.05 | 11,200 |
| 01:53 PM | $39.04 | Up $0.04 | $39.04 | $39.03 | 200 |
| 01:51 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 700 |
| 01:51 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.03 | $39.00 | $39.00 | 2,600 |
| 01:48 PM | $38.97 | Down $ -0.05 | $39.00 | $38.96 | 1,000 |
| 01:48 PM | $38.97 | Up $0.00 | $39.00 | $38.96 | 0 |
| 01:47 PM | $39.02 | Down $ -0.08 | $39.02 | $39.02 | 300 |
| 01:43 PM | $39.10 | Down $ -0.03 | $39.10 | $39.10 | 1,300 |
| 01:43 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:43 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:43 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:42 PM | $39.13 | Up $0.03 | $39.13 | $39.11 | 400 |
| 01:41 PM | $39.10 | Up $0.02 | $39.10 | $39.08 | 600 |
| 01:40 PM | $39.08 | Down $ -0.01 | $39.08 | $39.08 | 1,300 |
| 01:39 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 2,500 |
| 01:37 PM | $39.09 | Down $ -0.03 | $39.09 | $39.09 | 200 |
| 01:37 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 01:35 PM | $39.12 | Up $0.01 | $39.12 | $39.11 | 700 |
| 01:35 PM | $39.12 | Up $0.00 | $39.12 | $39.11 | 0 |
| 01:34 PM | $39.11 | Up $0.01 | $39.11 | $39.09 | 700 |
| 01:33 PM | $39.10 | Down $ -0.01 | $39.10 | $39.09 | 7,300 |
| 01:32 PM | $39.11 | Up $0.00 | $39.12 | $39.11 | 2,000 |
| 01:31 PM | $39.11 | Up $0.04 | $39.11 | $39.08 | 12,700 |
| 01:30 PM | $39.07 | Up $0.02 | $39.07 | $39.06 | 900 |
| 01:27 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 3,400 |
| 01:27 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:27 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:24 PM | $39.04 | Up $0.08 | $39.04 | $39.00 | 3,100 |
| 01:24 PM | $39.04 | Up $0.00 | $39.04 | $39.00 | 0 |
| 01:24 PM | $39.04 | Up $0.00 | $39.04 | $39.00 | 0 |
| 01:23 PM | $38.96 | Up $0.00 | $38.96 | $38.96 | 400 |
| 01:22 PM | $38.96 | Up $0.00 | $38.96 | $38.94 | 4,900 |
| 01:21 PM | $38.96 | Down $ -0.04 | $38.96 | $38.96 | 500 |
| 01:20 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 100 |
| 01:19 PM | $39.00 | Up $0.02 | $39.00 | $39.00 | 100 |
| 01:18 PM | $38.98 | Down $ -0.01 | $38.98 | $38.98 | 1,000 |
| 01:17 PM | $38.99 | Down $ -0.01 | $39.00 | $38.99 | 3,700 |
| 01:16 PM | $39.00 | Down $ -0.04 | $39.03 | $39.00 | 500 |
| 01:15 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 700 |
| 01:14 PM | $39.04 | Down $ -0.03 | $39.07 | $39.04 | 1,600 |
| 01:13 PM | $39.07 | Down $ -0.01 | $39.09 | $39.07 | 8,700 |
| 01:12 PM | $39.08 | Up $0.05 | $39.08 | $39.05 | 800 |
| 01:11 PM | $39.03 | Up $0.02 | $39.05 | $39.03 | 300 |
| 01:09 PM | $39.01 | Up $0.01 | $39.01 | $39.01 | 400 |
| 01:09 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 01:08 PM | $39.00 | Up $0.05 | $39.00 | $39.00 | 1,600 |
| 01:07 PM | $38.95 | Down $ -0.02 | $38.95 | $38.94 | 2,500 |
| 01:05 PM | $38.97 | Down $ -0.02 | $38.98 | $38.96 | 1,900 |
| 01:05 PM | $38.97 | Up $0.00 | $38.98 | $38.96 | 0 |
| 01:04 PM | $38.99 | Up $0.01 | $38.99 | $38.99 | 300 |
| 01:03 PM | $38.98 | Down $ -0.01 | $38.98 | $38.98 | 100 |
| 01:02 PM | $38.99 | Up $0.03 | $38.99 | $38.96 | 1,000 |
| 01:01 PM | $38.96 | Down $ -0.02 | $38.96 | $38.96 | 100 |
| 01:00 PM | $38.98 | Up $0.04 | $38.98 | $38.95 | 3,600 |
| 12:59 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 200 |
| 12:58 PM | $38.94 | Down $ -0.01 | $38.94 | $38.92 | 2,400 |
| 12:56 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 100 |
| 12:56 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:55 PM | $38.95 | Up $0.01 | $38.95 | $38.95 | 200 |
| 12:54 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 700 |
| 12:53 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 100 |
| 12:52 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 500 |
| 12:51 PM | $38.94 | Up $0.02 | $38.94 | $38.94 | 5,200 |
| 12:50 PM | $38.92 | Down $ -0.02 | $38.94 | $38.92 | 6,600 |
| 12:49 PM | $38.94 | Up $0.02 | $38.94 | $38.94 | 500 |
| 12:48 PM | $38.92 | Up $0.02 | $38.92 | $38.91 | 2,200 |
| 12:47 PM | $38.90 | Up $0.05 | $38.90 | $38.90 | 100 |
| 12:45 PM | $38.85 | Down $ -0.03 | $38.85 | $38.85 | 300 |
| 12:45 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 12:43 PM | $38.88 | Up $0.01 | $38.90 | $38.88 | 1,500 |
| 12:43 PM | $38.88 | Up $0.00 | $38.90 | $38.88 | 0 |
| 12:42 PM | $38.87 | Up $0.02 | $38.87 | $38.87 | 1,000 |
| 12:40 PM | $38.85 | Down $ -0.01 | $38.87 | $38.85 | 2,900 |
| 12:40 PM | $38.85 | Up $0.00 | $38.87 | $38.85 | 0 |
| 12:39 PM | $38.86 | Up $0.03 | $38.86 | $38.86 | 1,000 |
| 12:38 PM | $38.83 | Down $ -0.02 | $38.83 | $38.83 | 600 |
| 12:37 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 400 |
| 12:32 PM | $38.85 | Up $0.03 | $38.85 | $38.84 | 4,100 |
| 12:32 PM | $38.85 | Up $0.00 | $38.85 | $38.84 | 0 |
| 12:32 PM | $38.85 | Up $0.00 | $38.85 | $38.84 | 0 |
| 12:32 PM | $38.85 | Up $0.00 | $38.85 | $38.84 | 0 |
| 12:32 PM | $38.85 | Up $0.00 | $38.85 | $38.84 | 0 |
| 12:31 PM | $38.82 | Down $ -0.02 | $38.82 | $38.82 | 400 |
| 12:29 PM | $38.84 | Down $ -0.02 | $38.84 | $38.84 | 300 |
| 12:29 PM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 12:28 PM | $38.86 | Down $ -0.02 | $38.87 | $38.86 | 2,100 |
| 12:27 PM | $38.88 | Up $0.03 | $38.88 | $38.85 | 700 |
| 12:26 PM | $38.85 | Up $0.06 | $38.85 | $38.82 | 1,500 |
| 12:25 PM | $38.79 | Down $ -0.06 | $38.84 | $38.78 | 13,400 |
| 12:24 PM | $38.85 | Down $ -0.01 | $38.85 | $38.83 | 5,300 |
| 12:23 PM | $38.86 | Down $ -0.02 | $38.86 | $38.86 | 400 |
| 12:22 PM | $38.88 | Up $0.03 | $38.88 | $38.86 | 1,600 |
| 12:21 PM | $38.85 | Up $0.04 | $38.85 | $38.82 | 1,400 |
| 12:20 PM | $38.81 | Up $0.03 | $38.81 | $38.79 | 2,900 |
| 12:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 200 |
| 12:18 PM | $38.78 | Up $0.08 | $38.78 | $38.76 | 500 |
| 12:17 PM | $38.70 | Up $0.05 | $38.70 | $38.70 | 200 |
| 12:16 PM | $38.65 | Up $0.03 | $38.65 | $38.65 | 1,000 |
| 12:15 PM | $38.62 | Up $0.03 | $38.62 | $38.61 | 900 |
| 12:14 PM | $38.59 | Up $0.01 | $38.59 | $38.59 | 500 |
| 12:13 PM | $38.58 | Up $0.06 | $38.59 | $38.54 | 6,200 |
| 12:12 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 300 |
| 12:10 PM | $38.52 | Down $ -0.03 | $38.52 | $38.52 | 200 |
| 12:10 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 12:09 PM | $38.55 | Down $ -0.01 | $38.55 | $38.53 | 2,000 |
| 12:08 PM | $38.56 | Down $ -0.01 | $38.59 | $38.56 | 500 |
| 12:07 PM | $38.57 | Down $ -0.01 | $38.57 | $38.56 | 2,900 |
| 12:06 PM | $38.58 | Up $0.03 | $38.58 | $38.57 | 1,400 |
| 12:05 PM | $38.55 | Down $ -0.09 | $38.65 | $38.55 | 2,900 |
| 12:04 PM | $38.64 | Down $ -0.01 | $38.64 | $38.64 | 900 |
| 12:03 PM | $38.65 | Down $ -0.02 | $38.68 | $38.65 | 2,500 |
| 12:02 PM | $38.67 | Up $0.00 | $38.67 | $38.66 | 200 |
| 12:01 PM | $38.67 | Up $0.05 | $38.67 | $38.67 | 1,000 |
| 12:00 PM | $38.62 | Down $ -0.02 | $38.62 | $38.62 | 100 |
| 11:59 AM | $38.64 | Up $0.00 | $38.64 | $38.62 | 500 |
| 11:58 AM | $38.64 | Down $ -0.06 | $38.68 | $38.64 | 2,700 |
| 11:56 AM | $38.70 | Down $ -0.02 | $38.72 | $38.70 | 1,600 |
| 11:56 AM | $38.70 | Up $0.00 | $38.72 | $38.70 | 0 |
| 11:55 AM | $38.72 | Down $ -0.03 | $38.72 | $38.72 | 300 |
| 11:54 AM | $38.75 | Up $0.02 | $38.75 | $38.74 | 200 |
| 11:53 AM | $38.73 | Up $0.06 | $38.74 | $38.67 | 900 |
| 11:52 AM | $38.67 | Down $ -0.09 | $38.70 | $38.67 | 11,100 |
| 11:51 AM | $38.76 | Down $ -0.01 | $38.76 | $38.76 | 300 |
| 11:50 AM | $38.77 | Up $0.01 | $38.77 | $38.77 | 400 |
| 11:48 AM | $38.76 | Up $0.00 | $38.77 | $38.75 | 8,100 |
| 11:48 AM | $38.76 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:47 AM | $38.76 | Up $0.01 | $38.78 | $38.76 | 5,400 |
| 11:46 AM | $38.75 | Down $ -0.09 | $38.82 | $38.74 | 13,900 |
| 11:45 AM | $38.84 | Down $ -0.11 | $38.94 | $38.84 | 4,900 |
| 11:44 AM | $38.95 | Down $ -0.05 | $38.95 | $38.95 | 500 |
| 11:43 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 1,000 |
| 11:42 AM | $39.01 | Up $0.02 | $39.01 | $39.00 | 400 |
| 11:41 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 400 |
| 11:39 AM | $39.00 | Down $ -0.01 | $39.00 | $38.99 | 1,900 |
| 11:39 AM | $39.00 | Up $0.00 | $39.00 | $38.99 | 0 |
| 11:38 AM | $39.01 | Down $ -0.12 | $39.10 | $39.01 | 800 |
| 11:37 AM | $39.13 | Up $0.01 | $39.13 | $39.09 | 1,800 |
| 11:36 AM | $39.12 | Up $0.11 | $39.12 | $39.12 | 3,300 |
| 11:35 AM | $39.01 | Down $ -0.01 | $39.01 | $39.01 | 1,400 |
| 11:34 AM | $39.02 | Down $ -0.07 | $39.03 | $39.00 | 900 |
| 11:32 AM | $39.09 | Up $0.05 | $39.10 | $39.06 | 15,100 |
| 11:32 AM | $39.09 | Up $0.00 | $39.10 | $39.06 | 0 |
| 11:31 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 100 |
| 11:30 AM | $39.04 | Up $0.00 | $39.05 | $39.04 | 800 |
| 11:29 AM | $39.04 | Up $0.01 | $39.04 | $39.04 | 2,400 |
| 11:28 AM | $39.03 | Up $0.03 | $39.03 | $39.03 | 400 |
| 11:26 AM | $39.00 | Down $ -0.03 | $39.03 | $39.00 | 1,300 |
| 11:26 AM | $39.00 | Up $0.00 | $39.03 | $39.00 | 0 |
| 11:25 AM | $39.03 | Down $ -0.03 | $39.05 | $39.03 | 700 |
| 11:24 AM | $39.06 | Up $0.01 | $39.06 | $39.06 | 3,000 |
| 11:23 AM | $39.05 | Up $0.05 | $39.05 | $39.04 | 1,200 |
| 11:22 AM | $39.00 | Down $ -0.05 | $39.00 | $39.00 | 400 |
| 11:21 AM | $39.05 | Up $0.02 | $39.05 | $39.05 | 200 |
| 11:20 AM | $39.03 | Up $0.03 | $39.03 | $39.03 | 100 |
| 11:19 AM | $39.00 | Up $0.00 | $39.00 | $38.98 | 900 |
| 11:17 AM | $39.00 | Down $ -0.03 | $39.00 | $39.00 | 2,500 |
| 11:17 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:16 AM | $39.03 | Down $ -0.01 | $39.05 | $39.03 | 200 |
| 11:15 AM | $39.04 | Up $0.01 | $39.04 | $39.04 | 400 |
| 11:14 AM | $39.03 | Down $ -0.01 | $39.09 | $39.03 | 3,100 |
| 11:13 AM | $39.04 | Down $ -0.01 | $39.06 | $39.04 | 3,100 |
| 11:12 AM | $39.05 | Up $0.05 | $39.07 | $39.05 | 9,000 |
| 11:11 AM | $39.00 | Down $ -0.06 | $39.00 | $39.00 | 300 |
| 11:10 AM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 100 |
| 11:09 AM | $39.07 | Up $0.00 | $39.08 | $39.05 | 2,700 |
| 11:08 AM | $39.07 | Up $0.03 | $39.07 | $39.03 | 4,900 |
| 11:07 AM | $39.04 | Up $0.06 | $39.05 | $39.04 | 3,000 |
| 11:06 AM | $38.98 | Down $ -0.02 | $38.98 | $38.98 | 100 |
| 11:05 AM | $39.00 | Up $0.03 | $39.00 | $38.97 | 1,000 |
| 11:04 AM | $38.97 | Up $0.07 | $38.97 | $38.96 | 400 |
| 11:02 AM | $38.90 | Down $ -0.04 | $38.93 | $38.90 | 2,700 |
| 11:02 AM | $38.90 | Up $0.00 | $38.93 | $38.90 | 0 |
| 11:01 AM | $38.94 | Up $0.02 | $38.94 | $38.94 | 300 |
| 11:00 AM | $38.92 | Down $ -0.02 | $38.93 | $38.92 | 3,200 |
| 10:59 AM | $38.94 | Down $ -0.02 | $38.94 | $38.94 | 600 |
| 10:58 AM | $38.96 | Down $ -0.03 | $38.96 | $38.93 | 3,100 |
| 10:57 AM | $38.99 | Up $0.01 | $39.00 | $38.99 | 4,400 |
| 10:56 AM | $38.98 | Down $ -0.07 | $39.02 | $38.98 | 1,400 |
| 10:55 AM | $39.05 | Down $ -0.01 | $39.05 | $39.00 | 900 |
| 10:53 AM | $39.06 | Down $ -0.06 | $39.06 | $39.06 | 800 |
| 10:53 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:52 AM | $39.12 | Up $0.05 | $39.12 | $39.12 | 500 |
| 10:51 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 2,600 |
| 10:50 AM | $39.07 | Down $ -0.03 | $39.10 | $39.06 | 7,100 |
| 10:49 AM | $39.10 | Up $0.00 | $39.10 | $39.10 | 3,100 |
| 10:48 AM | $39.10 | Up $0.10 | $39.10 | $39.04 | 1,600 |
| 10:46 AM | $39.00 | Down $ -0.06 | $39.05 | $39.00 | 7,400 |
| 10:46 AM | $39.00 | Up $0.00 | $39.05 | $39.00 | 0 |
| 10:44 AM | $39.06 | Up $0.10 | $39.07 | $38.99 | 3,300 |
| 10:44 AM | $39.06 | Up $0.00 | $39.07 | $38.99 | 0 |
| 10:43 AM | $38.96 | Up $0.03 | $38.97 | $38.96 | 600 |
| 10:42 AM | $38.93 | Down $ -0.07 | $38.99 | $38.93 | 800 |
| 10:41 AM | $39.00 | Up $0.00 | $39.00 | $38.99 | 1,900 |
| 10:40 AM | $39.00 | Up $0.02 | $39.01 | $38.96 | 1,400 |
| 10:39 AM | $38.98 | Up $0.00 | $38.98 | $38.96 | 300 |
| 10:38 AM | $38.98 | Down $ -0.03 | $39.05 | $38.98 | 4,400 |
| 10:37 AM | $39.01 | Down $ -0.07 | $39.01 | $39.00 | 1,100 |
| 10:36 AM | $39.08 | Down $ -0.06 | $39.10 | $39.06 | 6,000 |
| 10:35 AM | $39.14 | Up $0.09 | $39.14 | $39.02 | 9,300 |
| 10:34 AM | $39.05 | Up $0.08 | $39.06 | $39.00 | 10,600 |
| 10:33 AM | $38.97 | Down $ -0.06 | $39.01 | $38.96 | 4,000 |
| 10:32 AM | $39.03 | Down $ -0.04 | $39.06 | $39.03 | 2,600 |
| 10:31 AM | $39.07 | Down $ -0.03 | $39.12 | $39.07 | 800 |
| 10:30 AM | $39.10 | Down $ -0.02 | $39.13 | $39.10 | 1,000 |
| 10:29 AM | $39.12 | Up $0.00 | $39.12 | $39.08 | 9,900 |
| 10:28 AM | $39.12 | Down $ -0.02 | $39.12 | $39.10 | 1,100 |
| 10:27 AM | $39.14 | Up $0.03 | $39.14 | $39.10 | 5,100 |
| 10:26 AM | $39.11 | Up $0.02 | $39.14 | $39.11 | 9,500 |
| 10:25 AM | $39.09 | Up $0.09 | $39.10 | $39.03 | 10,100 |
| 10:24 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 100 |
| 10:23 AM | $39.01 | Down $ -0.01 | $39.06 | $39.01 | 3,500 |
| 10:22 AM | $39.02 | Up $0.05 | $39.03 | $38.98 | 3,100 |
| 10:21 AM | $38.97 | Down $ -0.03 | $39.02 | $38.97 | 18,200 |
| 10:20 AM | $39.00 | Up $0.12 | $39.00 | $38.95 | 2,200 |
| 10:19 AM | $38.88 | Up $0.05 | $38.88 | $38.88 | 200 |
| 10:18 AM | $38.83 | Down $ -0.05 | $38.83 | $38.82 | 300 |
| 10:17 AM | $38.88 | Down $ -0.06 | $38.95 | $38.88 | 3,000 |
| 10:16 AM | $38.94 | Down $ -0.03 | $38.94 | $38.91 | 2,100 |
| 10:15 AM | $38.97 | Up $0.01 | $38.97 | $38.95 | 900 |
| 10:14 AM | $38.96 | Up $0.08 | $38.96 | $38.90 | 8,000 |
| 10:13 AM | $38.88 | Up $0.02 | $38.88 | $38.88 | 3,900 |
| 10:12 AM | $38.86 | Up $0.05 | $38.86 | $38.84 | 800 |
| 10:11 AM | $38.81 | Up $0.04 | $38.81 | $38.81 | 500 |
| 10:10 AM | $38.77 | Up $0.06 | $38.77 | $38.74 | 200 |
| 10:09 AM | $38.71 | Up $0.04 | $38.75 | $38.68 | 2,400 |
| 10:08 AM | $38.67 | Down $ -0.04 | $38.73 | $38.67 | 1,800 |
| 10:07 AM | $38.71 | Up $0.04 | $38.71 | $38.64 | 3,000 |
| 10:06 AM | $38.67 | Up $0.01 | $38.67 | $38.64 | 4,600 |
| 10:05 AM | $38.66 | Down $ -0.04 | $38.68 | $38.66 | 600 |
| 10:04 AM | $38.70 | Down $ -0.07 | $38.78 | $38.70 | 6,800 |
| 10:03 AM | $38.77 | Up $0.00 | $38.78 | $38.75 | 2,200 |
| 10:02 AM | $38.77 | Down $ -0.04 | $38.80 | $38.77 | 1,100 |
| 10:01 AM | $38.81 | Up $0.03 | $38.82 | $38.81 | 600 |
| 10:00 AM | $38.78 | Down $ -0.09 | $38.87 | $38.78 | 1,300 |
| 09:59 AM | $38.87 | Down $ -0.06 | $38.93 | $38.87 | 3,000 |
| 09:58 AM | $38.93 | Down $ -0.02 | $38.95 | $38.93 | 3,600 |
| 09:57 AM | $38.95 | Up $0.00 | $38.98 | $38.94 | 8,900 |
| 09:56 AM | $38.95 | Up $0.18 | $38.95 | $38.80 | 15,700 |
| 09:55 AM | $38.77 | Down $ -0.02 | $38.80 | $38.77 | 5,000 |
| 09:54 AM | $38.79 | Down $ -0.09 | $38.83 | $38.76 | 4,100 |
| 09:53 AM | $38.88 | Up $0.06 | $38.90 | $38.82 | 8,300 |
| 09:52 AM | $38.82 | Up $0.13 | $38.82 | $38.70 | 40,300 |
| 09:51 AM | $38.69 | Up $0.02 | $38.69 | $38.65 | 1,000 |
| 09:50 AM | $38.67 | Up $0.09 | $38.67 | $38.67 | 300 |
| 09:49 AM | $38.58 | Down $ -0.08 | $38.58 | $38.57 | 3,500 |
| 09:48 AM | $38.66 | Up $0.06 | $38.66 | $38.65 | 1,400 |
| 09:47 AM | $38.60 | Up $0.02 | $38.60 | $38.55 | 4,800 |
| 09:46 AM | $38.58 | Up $0.02 | $38.60 | $38.58 | 2,000 |
| 09:45 AM | $38.56 | Down $ -0.02 | $38.63 | $38.56 | 9,200 |
| 09:44 AM | $38.58 | Down $ -0.09 | $38.60 | $38.58 | 3,100 |
| 09:43 AM | $38.67 | Up $0.12 | $38.67 | $38.59 | 8,700 |
| 09:42 AM | $38.55 | Down $ -0.07 | $38.55 | $38.50 | 3,100 |
| 09:40 AM | $38.62 | Up $0.00 | $38.62 | $38.57 | 2,200 |
| 09:40 AM | $38.62 | Up $0.00 | $38.62 | $38.57 | 0 |
| 09:39 AM | $38.62 | Down $ -0.03 | $38.62 | $38.62 | 700 |
| 09:38 AM | $38.65 | Up $0.06 | $38.65 | $38.60 | 4,500 |
| 09:37 AM | $38.59 | Down $ -0.07 | $38.65 | $38.59 | 4,300 |
| 09:36 AM | $38.66 | Up $0.01 | $38.75 | $38.66 | 4,200 |
| 09:35 AM | $38.65 | Up $0.15 | $38.67 | $38.53 | 10,000 |
| 09:34 AM | $38.50 | Up $0.10 | $38.50 | $38.46 | 5,300 |
| 09:33 AM | $38.40 | Up $0.08 | $38.40 | $38.31 | 2,800 |
| 09:32 AM | $38.32 | Up $0.03 | $38.32 | $38.25 | 2,200 |
| 09:31 AM | $38.29 | Up $0.13 | $38.30 | $38.16 | 10,700 |
| 09:30 AM | $38.16 | Up $0.28 | $38.35 | $38.16 | 11,700 |
| Previous close | $37.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/09/2025 | $38.90 | $38.62 | $39.13 | $38.52 | 205,500 |
| 23/09/2025 | $37.88 | $38.54 | $38.75 | $37.68 | 446,500 |
| 22/09/2025 | $38.60 | $39.16 | $39.21 | $38.21 | 556,300 |
| 19/09/2025 | $37.87 | $37.66 | $37.94 | $37.50 | 350,700 |
| 18/09/2025 | $37.03 | $37.80 | $37.88 | $37.03 | 381,300 |
| 17/09/2025 | $37.83 | $37.20 | $38.06 | $36.60 | 989,200 |
| 16/09/2025 | $37.50 | $37.30 | $37.62 | $37.11 | 500,300 |
| 15/09/2025 | $36.50 | $37.30 | $37.44 | $35.78 | 619,100 |
| 12/09/2025 | $35.20 | $34.82 | $35.26 | $34.64 | 663,800 |
| 11/09/2025 | $32.79 | $32.19 | $32.79 | $32.04 | 639,600 |
| 10/09/2025 | $30.98 | $31.55 | $31.67 | $30.88 | 379,900 |
| 09/09/2025 | $30.89 | $30.95 | $31.00 | $30.76 | 214,100 |
| 08/09/2025 | $30.84 | $31.00 | $31.00 | $30.70 | 181,400 |
| 05/09/2025 | $31.20 | $30.91 | $31.39 | $30.77 | 432,400 |
| 04/09/2025 | $30.13 | $29.76 | $30.15 | $29.63 | 221,200 |
| 03/09/2025 | $29.73 | $30.39 | $30.54 | $29.73 | 286,800 |
| 29/08/2025 | $29.73 | $29.91 | $29.97 | $29.55 | 288,000 |
| 28/08/2025 | $30.81 | $30.39 | $30.87 | $30.38 | 136,700 |
| 27/08/2025 | $31.10 | $31.39 | $31.39 | $31.09 | 220,700 |
| 26/08/2025 | $31.29 | $30.69 | $31.30 | $30.67 | 314,700 |
| 25/08/2025 | $30.87 | $30.69 | $31.11 | $30.66 | 320,300 |
| 22/08/2025 | $30.26 | $29.85 | $30.27 | $29.73 | 307,200 |
| 21/08/2025 | $28.55 | $28.61 | $28.73 | $28.41 | 154,600 |
| 20/08/2025 | $28.85 | $28.38 | $28.91 | $28.38 | 218,200 |
| 19/08/2025 | $29.34 | $29.70 | $29.73 | $29.22 | 233,300 |
| 18/08/2025 | $29.86 | $29.72 | $29.95 | $29.70 | 253,000 |
| 15/08/2025 | $29.48 | $29.39 | $29.57 | $29.17 | 293,800 |
| 14/08/2025 | $29.94 | $29.59 | $29.95 | $29.51 | 215,000 |
| 13/08/2025 | $30.25 | $30.42 | $30.48 | $30.15 | 400,800 |
| 12/08/2025 | $30.38 | $30.11 | $30.51 | $30.05 | 330,600 |
Graphs are not available, please refer to the detailed table