Quotes and Market Data
Find a quote
AIR CANADA
21.07 Up 0.75 (3.56 %)
Delayed : 2025/06/30 17:40:00
- Previous close $20.32
- Opening $20.33
- Price Ask $21.05
- Price Bid $21.05
- Size Bid 5
- Size Ask 2
- Today High $21.24
- Today Low $20.29
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Volume 5,029,889
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.07 | Down $ -0.01 | $21.07 | $21.07 | 674,300 |
| 03:59 PM | $21.08 | Up $0.03 | $21.08 | $21.04 | 127,800 |
| 03:58 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 6,600 |
| 03:57 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 3,300 |
| 03:56 PM | $21.04 | Down $ -0.02 | $21.06 | $21.04 | 42,200 |
| 03:55 PM | $21.06 | Up $0.01 | $21.06 | $21.04 | 30,500 |
| 03:54 PM | $21.05 | Up $0.00 | $21.05 | $21.04 | 900 |
| 03:53 PM | $21.05 | Down $ -0.01 | $21.06 | $21.05 | 46,300 |
| 03:52 PM | $21.06 | Down $ -0.01 | $21.08 | $21.06 | 39,900 |
| 03:51 PM | $21.07 | Up $0.02 | $21.07 | $21.06 | 7,100 |
| 03:50 PM | $21.05 | Up $0.01 | $21.06 | $21.04 | 50,900 |
| 03:49 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 2,000 |
| 03:48 PM | $21.05 | Up $0.00 | $21.05 | $21.04 | 21,300 |
| 03:47 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 1,400 |
| 03:46 PM | $21.05 | Up $0.00 | $21.05 | $21.04 | 1,200 |
| 03:45 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 3,200 |
| 03:44 PM | $21.04 | Down $ -0.01 | $21.04 | $21.04 | 6,500 |
| 03:43 PM | $21.05 | Up $0.00 | $21.07 | $21.04 | 25,200 |
| 03:42 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 1,600 |
| 03:41 PM | $21.05 | Up $0.02 | $21.05 | $21.04 | 6,500 |
| 03:40 PM | $21.03 | Up $0.01 | $21.04 | $21.02 | 11,600 |
| 03:39 PM | $21.02 | Up $0.00 | $21.02 | $21.01 | 6,200 |
| 03:38 PM | $21.02 | Down $ -0.01 | $21.03 | $21.02 | 38,600 |
| 03:37 PM | $21.03 | Down $ -0.01 | $21.05 | $21.03 | 5,400 |
| 03:36 PM | $21.04 | Up $0.00 | $21.04 | $21.04 | 1,300 |
| 03:35 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 2,800 |
| 03:34 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 7,800 |
| 03:33 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 700 |
| 03:32 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 1,500 |
| 03:31 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 7,600 |
| 03:30 PM | $21.05 | Down $ -0.01 | $21.06 | $21.05 | 6,100 |
| 03:29 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 7,100 |
| 03:28 PM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 5,000 |
| 03:27 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 8,000 |
| 03:26 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 20,200 |
| 03:25 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 900 |
| 03:24 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 7,700 |
| 03:22 PM | $21.07 | Down $0.00 | $21.07 | $21.07 | 600 |
| 03:22 PM | $21.07 | Up $0.00 | $21.07 | $21.07 | 0 |
| 03:21 PM | $21.08 | Up $0.00 | $21.08 | $21.06 | 2,100 |
| 03:20 PM | $21.07 | Up $0.01 | $21.07 | $21.07 | 4,100 |
| 03:19 PM | $21.06 | Up $0.03 | $21.07 | $21.03 | 8,500 |
| 03:18 PM | $21.03 | Up $0.00 | $21.03 | $21.03 | 700 |
| 03:17 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 5,000 |
| 03:16 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 1,600 |
| 03:15 PM | $21.03 | Down $0.00 | $21.03 | $21.03 | 400 |
| 03:14 PM | $21.04 | Down $0.00 | $21.04 | $21.03 | 600 |
| 03:13 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 600 |
| 03:12 PM | $21.04 | Down $ -0.02 | $21.05 | $21.04 | 3,400 |
| 03:11 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 6,300 |
| 03:10 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 1,300 |
| 03:09 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 900 |
| 03:08 PM | $21.05 | Down $ -0.03 | $21.08 | $21.05 | 7,900 |
| 03:07 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 1,900 |
| 03:06 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 200 |
| 03:05 PM | $21.08 | Down $0.00 | $21.08 | $21.07 | 400 |
| 03:04 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 900 |
| 03:03 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 2,700 |
| 03:02 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 300 |
| 03:01 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 2,300 |
| 03:00 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 3,600 |
| 02:59 PM | $21.08 | Up $0.02 | $21.08 | $21.06 | 6,000 |
| 02:57 PM | $21.06 | Up $0.00 | $21.06 | $21.04 | 6,200 |
| 02:57 PM | $21.06 | Up $0.00 | $21.06 | $21.04 | 0 |
| 02:56 PM | $21.05 | Up $0.01 | $21.05 | $21.05 | 400 |
| 02:55 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 400 |
| 02:54 PM | $21.05 | Up $0.00 | $21.05 | $21.04 | 1,000 |
| 02:53 PM | $21.05 | Up $0.01 | $21.05 | $21.05 | 400 |
| 02:52 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 5,400 |
| 02:50 PM | $21.05 | Up $0.01 | $21.05 | $21.05 | 100 |
| 02:50 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 0 |
| 02:49 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 800 |
| 02:48 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 1,500 |
| 02:47 PM | $21.04 | Up $0.00 | $21.04 | $21.04 | 2,800 |
| 02:46 PM | $21.04 | Up $0.01 | $21.04 | $21.03 | 1,500 |
| 02:45 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 1,400 |
| 02:44 PM | $21.03 | Up $0.01 | $21.03 | $21.02 | 3,000 |
| 02:43 PM | $21.02 | Down $ -0.01 | $21.02 | $21.02 | 200 |
| 02:42 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 2,300 |
| 02:40 PM | $21.03 | Down $ -0.01 | $21.04 | $21.03 | 1,900 |
| 02:40 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 0 |
| 02:39 PM | $21.04 | Down $ -0.01 | $21.05 | $21.04 | 5,800 |
| 02:38 PM | $21.05 | Up $0.00 | $21.06 | $21.04 | 12,700 |
| 02:37 PM | $21.05 | Down $ -0.01 | $21.05 | $21.05 | 2,900 |
| 02:36 PM | $21.06 | Down $0.00 | $21.06 | $21.05 | 8,400 |
| 02:35 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 7,400 |
| 02:34 PM | $21.06 | Down $ -0.03 | $21.08 | $21.06 | 17,100 |
| 02:33 PM | $21.09 | Down $0.00 | $21.09 | $21.08 | 2,100 |
| 02:32 PM | $21.09 | Up $0.00 | $21.09 | $21.09 | 400 |
| 02:31 PM | $21.09 | Down $0.00 | $21.09 | $21.09 | 200 |
| 02:30 PM | $21.09 | Up $0.01 | $21.09 | $21.08 | 2,500 |
| 02:29 PM | $21.08 | Down $ -0.01 | $21.09 | $21.08 | 300 |
| 02:28 PM | $21.09 | Down $0.00 | $21.09 | $21.09 | 100 |
| 02:27 PM | $21.09 | Up $0.01 | $21.09 | $21.08 | 2,100 |
| 02:25 PM | $21.08 | Down $ -0.01 | $21.09 | $21.08 | 1,800 |
| 02:25 PM | $21.08 | Up $0.00 | $21.09 | $21.08 | 0 |
| 02:24 PM | $21.09 | Up $0.00 | $21.09 | $21.09 | 2,300 |
| 02:23 PM | $21.09 | Up $0.01 | $21.09 | $21.09 | 7,800 |
| 02:22 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 3,400 |
| 02:21 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 1,700 |
| 02:20 PM | $21.08 | Down $0.00 | $21.08 | $21.08 | 3,700 |
| 02:19 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 400 |
| 02:18 PM | $21.08 | Up $0.00 | $21.08 | $21.08 | 1,900 |
| 02:17 PM | $21.08 | Up $0.02 | $21.09 | $21.06 | 14,900 |
| 02:16 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 7,900 |
| 02:15 PM | $21.06 | Up $0.01 | $21.06 | $21.05 | 6,200 |
| 02:14 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 600 |
| 02:13 PM | $21.05 | Up $0.01 | $21.05 | $21.05 | 1,500 |
| 02:12 PM | $21.04 | Up $0.00 | $21.04 | $21.04 | 5,800 |
| 02:11 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 500 |
| 02:10 PM | $21.04 | Down $ -0.02 | $21.05 | $21.04 | 5,400 |
| 02:09 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 2,900 |
| 02:08 PM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 3,900 |
| 02:07 PM | $21.08 | Down $ -0.01 | $21.09 | $21.08 | 200 |
| 02:06 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 6,700 |
| 02:05 PM | $21.09 | Up $0.01 | $21.09 | $21.08 | 1,200 |
| 02:04 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 2,400 |
| 02:03 PM | $21.08 | Up $0.01 | $21.08 | $21.07 | 11,400 |
| 02:02 PM | $21.07 | Down $ -0.02 | $21.10 | $21.07 | 43,900 |
| 02:01 PM | $21.09 | Down $0.00 | $21.10 | $21.09 | 400 |
| 02:00 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 5,100 |
| 01:59 PM | $21.09 | Up $0.00 | $21.09 | $21.09 | 1,400 |
| 01:58 PM | $21.09 | Down $ -0.01 | $21.09 | $21.09 | 100 |
| 01:57 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 4,500 |
| 01:56 PM | $21.12 | Down $ -0.01 | $21.12 | $21.11 | 300 |
| 01:55 PM | $21.12 | Up $0.01 | $21.12 | $21.10 | 9,300 |
| 01:54 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 4,300 |
| 01:53 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 500 |
| 01:52 PM | $21.11 | Down $ -0.02 | $21.13 | $21.11 | 4,800 |
| 01:51 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 2,100 |
| 01:50 PM | $21.13 | Down $ -0.01 | $21.13 | $21.13 | 100 |
| 01:49 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 300 |
| 01:48 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 100 |
| 01:47 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 400 |
| 01:46 PM | $21.14 | Up $0.01 | $21.14 | $21.12 | 3,000 |
| 01:45 PM | $21.13 | Down $0.00 | $21.14 | $21.13 | 3,100 |
| 01:44 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 200 |
| 01:43 PM | $21.13 | Up $0.01 | $21.14 | $21.13 | 1,800 |
| 01:42 PM | $21.12 | Up $0.00 | $21.13 | $21.12 | 2,700 |
| 01:41 PM | $21.12 | Down $0.00 | $21.12 | $21.12 | 6,800 |
| 01:40 PM | $21.13 | Up $0.00 | $21.13 | $21.10 | 83,800 |
| 01:39 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 500 |
| 01:38 PM | $21.12 | Down $ -0.02 | $21.14 | $21.12 | 9,900 |
| 01:37 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 400 |
| 01:36 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 200 |
| 01:35 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 1,000 |
| 01:34 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 1,200 |
| 01:33 PM | $21.14 | Down $ -0.01 | $21.15 | $21.14 | 2,400 |
| 01:32 PM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 1,600 |
| 01:31 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 100 |
| 01:30 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 800 |
| 01:29 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,500 |
| 01:28 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 4,100 |
| 01:27 PM | $21.16 | Down $0.00 | $21.17 | $21.16 | 300 |
| 01:26 PM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 100 |
| 01:25 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 300 |
| 01:24 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 2,300 |
| 01:22 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 1,400 |
| 01:22 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 0 |
| 01:21 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 1,300 |
| 01:20 PM | $21.17 | Up $0.01 | $21.17 | $21.17 | 1,800 |
| 01:19 PM | $21.16 | Up $0.01 | $21.16 | $21.16 | 300 |
| 01:18 PM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 2,500 |
| 01:17 PM | $21.16 | Down $0.00 | $21.17 | $21.16 | 900 |
| 01:16 PM | $21.17 | Up $0.02 | $21.17 | $21.14 | 6,200 |
| 01:15 PM | $21.15 | Down $ -0.03 | $21.18 | $21.15 | 16,700 |
| 01:14 PM | $21.18 | Up $0.01 | $21.19 | $21.18 | 9,500 |
| 01:13 PM | $21.17 | Up $0.00 | $21.18 | $21.17 | 4,600 |
| 01:12 PM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 10,500 |
| 01:11 PM | $21.18 | Down $ -0.02 | $21.21 | $21.18 | 9,100 |
| 01:10 PM | $21.20 | Up $0.01 | $21.21 | $21.19 | 42,000 |
| 01:09 PM | $21.19 | Down $0.00 | $21.19 | $21.19 | 5,900 |
| 01:08 PM | $21.20 | Up $0.02 | $21.20 | $21.17 | 37,200 |
| 01:06 PM | $21.17 | Up $0.01 | $21.17 | $21.17 | 1,700 |
| 01:06 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 01:05 PM | $21.16 | Up $0.00 | $21.16 | $21.14 | 19,300 |
| 01:04 PM | $21.16 | Down $ -0.01 | $21.16 | $21.16 | 1,100 |
| 01:03 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 1,200 |
| 01:02 PM | $21.16 | Up $0.01 | $21.16 | $21.15 | 6,200 |
| 01:01 PM | $21.15 | Up $0.01 | $21.15 | $21.15 | 10,500 |
| 01:00 PM | $21.14 | Down $0.00 | $21.15 | $21.14 | 1,600 |
| 12:59 PM | $21.15 | Down $0.00 | $21.15 | $21.14 | 1,500 |
| 12:58 PM | $21.15 | Up $0.02 | $21.15 | $21.14 | 8,100 |
| 12:57 PM | $21.13 | Up $0.02 | $21.13 | $21.11 | 3,600 |
| 12:56 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 3,300 |
| 12:55 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 800 |
| 12:54 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 2,600 |
| 12:53 PM | $21.11 | Down $0.00 | $21.12 | $21.10 | 8,000 |
| 12:52 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 2,800 |
| 12:51 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 100 |
| 12:50 PM | $21.12 | Up $0.01 | $21.12 | $21.10 | 3,400 |
| 12:49 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 100 |
| 12:48 PM | $21.10 | Down $0.00 | $21.10 | $21.10 | 10,300 |
| 12:47 PM | $21.11 | Up $0.00 | $21.11 | $21.09 | 15,900 |
| 12:46 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 400 |
| 12:45 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 2,200 |
| 12:44 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 900 |
| 12:43 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 2,700 |
| 12:42 PM | $21.11 | Up $0.00 | $21.12 | $21.10 | 1,400 |
| 12:41 PM | $21.11 | Up $0.02 | $21.11 | $21.10 | 6,400 |
| 12:40 PM | $21.09 | Down $ -0.02 | $21.10 | $21.09 | 4,100 |
| 12:39 PM | $21.11 | Down $ -0.01 | $21.12 | $21.10 | 11,700 |
| 12:38 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 3,000 |
| 12:37 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 3,700 |
| 12:36 PM | $21.14 | Down $0.00 | $21.14 | $21.13 | 1,300 |
| 12:35 PM | $21.14 | Up $0.01 | $21.14 | $21.12 | 300 |
| 12:34 PM | $21.13 | Up $0.01 | $21.14 | $21.13 | 28,600 |
| 12:33 PM | $21.12 | Up $0.01 | $21.13 | $21.12 | 5,900 |
| 12:32 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 3,300 |
| 12:31 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 800 |
| 12:30 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 20,300 |
| 12:29 PM | $21.11 | Down $ -0.03 | $21.14 | $21.11 | 6,800 |
| 12:28 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 3,200 |
| 12:27 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 100 |
| 12:26 PM | $21.14 | Down $ -0.01 | $21.14 | $21.14 | 2,400 |
| 12:25 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 1,500 |
| 12:24 PM | $21.15 | Up $0.00 | $21.15 | $21.14 | 8,800 |
| 12:23 PM | $21.15 | Down $ -0.01 | $21.18 | $21.14 | 22,400 |
| 12:22 PM | $21.16 | Up $0.00 | $21.17 | $21.15 | 9,800 |
| 12:21 PM | $21.16 | Down $ -0.01 | $21.18 | $21.16 | 8,200 |
| 12:20 PM | $21.17 | Up $0.01 | $21.18 | $21.17 | 2,500 |
| 12:19 PM | $21.16 | Down $ -0.04 | $21.20 | $21.16 | 17,300 |
| 12:18 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 2,900 |
| 12:17 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 3,500 |
| 12:16 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 1,600 |
| 12:15 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 5,300 |
| 12:14 PM | $21.19 | Up $0.01 | $21.19 | $21.17 | 5,700 |
| 12:13 PM | $21.18 | Down $0.00 | $21.18 | $21.18 | 3,300 |
| 12:12 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 1,100 |
| 12:11 PM | $21.18 | Down $ -0.02 | $21.20 | $21.18 | 2,600 |
| 12:10 PM | $21.20 | Down $0.00 | $21.20 | $21.20 | 4,300 |
| 12:09 PM | $21.20 | Up $0.02 | $21.20 | $21.19 | 20,100 |
| 12:08 PM | $21.18 | Down $ -0.01 | $21.19 | $21.18 | 1,000 |
| 12:07 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 3,600 |
| 12:06 PM | $21.19 | Down $ -0.01 | $21.19 | $21.19 | 1,000 |
| 12:05 PM | $21.20 | Up $0.02 | $21.20 | $21.18 | 6,100 |
| 12:04 PM | $21.18 | Down $ -0.01 | $21.20 | $21.18 | 4,500 |
| 12:03 PM | $21.19 | Up $0.02 | $21.19 | $21.16 | 8,400 |
| 12:02 PM | $21.17 | Up $0.00 | $21.18 | $21.17 | 5,000 |
| 12:01 PM | $21.17 | Down $ -0.02 | $21.19 | $21.17 | 24,200 |
| 12:00 PM | $21.19 | Up $0.00 | $21.20 | $21.19 | 2,300 |
| 11:59 AM | $21.19 | Down $ -0.01 | $21.20 | $21.18 | 11,300 |
| 11:58 AM | $21.20 | Down $ -0.01 | $21.22 | $21.19 | 7,600 |
| 11:57 AM | $21.21 | Down $ -0.01 | $21.22 | $21.20 | 6,900 |
| 11:56 AM | $21.22 | Up $0.00 | $21.23 | $21.21 | 3,800 |
| 11:55 AM | $21.22 | Up $0.01 | $21.22 | $21.20 | 13,200 |
| 11:54 AM | $21.21 | Up $0.01 | $21.24 | $21.20 | 10,200 |
| 11:53 AM | $21.20 | Down $ -0.01 | $21.21 | $21.20 | 1,300 |
| 11:52 AM | $21.21 | Down $ -0.01 | $21.22 | $21.21 | 16,100 |
| 11:51 AM | $21.22 | Up $0.00 | $21.22 | $21.21 | 3,000 |
| 11:50 AM | $21.22 | Down $ -0.01 | $21.22 | $21.21 | 3,600 |
| 11:49 AM | $21.23 | Up $0.04 | $21.24 | $21.19 | 64,800 |
| 11:48 AM | $21.19 | Up $0.01 | $21.19 | $21.18 | 4,600 |
| 11:47 AM | $21.18 | Up $0.01 | $21.19 | $21.17 | 7,500 |
| 11:46 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 2,800 |
| 11:45 AM | $21.17 | Down $ -0.02 | $21.18 | $21.17 | 8,700 |
| 11:44 AM | $21.19 | Up $0.01 | $21.19 | $21.17 | 2,300 |
| 11:43 AM | $21.18 | Up $0.01 | $21.18 | $21.17 | 900 |
| 11:42 AM | $21.17 | Up $0.00 | $21.18 | $21.16 | 6,600 |
| 11:41 AM | $21.17 | Down $ -0.02 | $21.20 | $21.17 | 9,300 |
| 11:40 AM | $21.19 | Up $0.03 | $21.20 | $21.16 | 76,200 |
| 11:39 AM | $21.16 | Down $ -0.01 | $21.17 | $21.16 | 3,000 |
| 11:38 AM | $21.17 | Up $0.03 | $21.17 | $21.14 | 38,800 |
| 11:37 AM | $21.15 | Down $0.00 | $21.16 | $21.14 | 71,500 |
| 11:36 AM | $21.15 | Up $0.00 | $21.15 | $21.14 | 4,700 |
| 11:35 AM | $21.15 | Up $0.02 | $21.15 | $21.14 | 7,400 |
| 11:34 AM | $21.13 | Up $0.00 | $21.14 | $21.13 | 600 |
| 11:33 AM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,000 |
| 11:32 AM | $21.13 | Up $0.00 | $21.14 | $21.13 | 5,200 |
| 11:31 AM | $21.13 | Up $0.01 | $21.13 | $21.12 | 11,800 |
| 11:30 AM | $21.12 | Up $0.00 | $21.12 | $21.10 | 9,300 |
| 11:29 AM | $21.12 | Up $0.00 | $21.13 | $21.12 | 1,200 |
| 11:28 AM | $21.12 | Up $0.01 | $21.12 | $21.11 | 2,100 |
| 11:27 AM | $21.11 | Down $ -0.01 | $21.12 | $21.11 | 1,100 |
| 11:26 AM | $21.12 | Up $0.00 | $21.13 | $21.11 | 11,000 |
| 11:25 AM | $21.12 | Up $0.00 | $21.12 | $21.12 | 2,300 |
| 11:24 AM | $21.12 | Up $0.01 | $21.12 | $21.11 | 8,900 |
| 11:23 AM | $21.12 | Down $ -0.01 | $21.12 | $21.11 | 700 |
| 11:22 AM | $21.12 | Up $0.02 | $21.12 | $21.09 | 3,100 |
| 11:21 AM | $21.10 | Down $ -0.01 | $21.12 | $21.10 | 3,000 |
| 11:20 AM | $21.11 | Up $0.00 | $21.12 | $21.11 | 5,600 |
| 11:19 AM | $21.11 | Up $0.01 | $21.11 | $21.10 | 3,900 |
| 11:18 AM | $21.10 | Up $0.00 | $21.10 | $21.10 | 4,300 |
| 11:17 AM | $21.10 | Up $0.01 | $21.10 | $21.09 | 5,300 |
| 11:16 AM | $21.09 | Up $0.00 | $21.09 | $21.09 | 100 |
| 11:15 AM | $21.09 | Down $ -0.01 | $21.10 | $21.09 | 3,300 |
| 11:14 AM | $21.10 | Up $0.02 | $21.10 | $21.07 | 13,700 |
| 11:13 AM | $21.08 | Up $0.00 | $21.09 | $21.08 | 3,900 |
| 11:12 AM | $21.08 | Up $0.00 | $21.09 | $21.08 | 4,800 |
| 11:11 AM | $21.08 | Down $ -0.01 | $21.10 | $21.08 | 1,800 |
| 11:10 AM | $21.09 | Down $ -0.02 | $21.11 | $21.09 | 8,100 |
| 11:09 AM | $21.12 | Down $ -0.01 | $21.12 | $21.11 | 3,400 |
| 11:08 AM | $21.12 | Up $0.00 | $21.12 | $21.12 | 100 |
| 11:07 AM | $21.12 | Up $0.00 | $21.13 | $21.12 | 4,300 |
| 11:06 AM | $21.12 | Up $0.01 | $21.12 | $21.10 | 12,700 |
| 11:05 AM | $21.11 | Up $0.00 | $21.11 | $21.10 | 4,700 |
| 11:04 AM | $21.11 | Down $0.00 | $21.11 | $21.11 | 300 |
| 11:03 AM | $21.11 | Up $0.00 | $21.11 | $21.10 | 3,200 |
| 11:02 AM | $21.11 | Up $0.00 | $21.11 | $21.09 | 31,200 |
| 11:01 AM | $21.11 | Down $ -0.01 | $21.12 | $21.10 | 5,700 |
| 11:00 AM | $21.12 | Down $0.00 | $21.13 | $21.11 | 10,400 |
| 10:59 AM | $21.13 | Up $0.02 | $21.13 | $21.12 | 2,100 |
| 10:58 AM | $21.10 | Down $ -0.04 | $21.13 | $21.09 | 15,800 |
| 10:57 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 200 |
| 10:56 AM | $21.14 | Up $0.00 | $21.15 | $21.14 | 3,700 |
| 10:55 AM | $21.14 | Up $0.00 | $21.14 | $21.14 | 4,000 |
| 10:54 AM | $21.14 | Down $0.00 | $21.16 | $21.13 | 10,800 |
| 10:53 AM | $21.15 | Up $0.02 | $21.15 | $21.14 | 5,500 |
| 10:52 AM | $21.13 | Down $ -0.03 | $21.16 | $21.13 | 9,200 |
| 10:51 AM | $21.16 | Up $0.02 | $21.16 | $21.14 | 6,900 |
| 10:50 AM | $21.14 | Up $0.00 | $21.14 | $21.14 | 3,100 |
| 10:49 AM | $21.14 | Up $0.02 | $21.14 | $21.12 | 7,700 |
| 10:48 AM | $21.12 | Down $ -0.01 | $21.15 | $21.12 | 10,100 |
| 10:47 AM | $21.13 | Up $0.02 | $21.13 | $21.12 | 2,100 |
| 10:46 AM | $21.12 | Up $0.04 | $21.12 | $21.08 | 8,700 |
| 10:45 AM | $21.08 | Up $0.00 | $21.09 | $21.08 | 2,300 |
| 10:44 AM | $21.08 | Up $0.02 | $21.08 | $21.07 | 1,600 |
| 10:43 AM | $21.06 | Down $ -0.01 | $21.08 | $21.06 | 3,800 |
| 10:42 AM | $21.07 | Up $0.02 | $21.07 | $21.06 | 4,500 |
| 10:41 AM | $21.05 | Down $ -0.03 | $21.10 | $21.05 | 9,400 |
| 10:40 AM | $21.08 | Up $0.01 | $21.11 | $21.06 | 33,600 |
| 10:39 AM | $21.07 | Up $0.02 | $21.08 | $21.05 | 22,500 |
| 10:38 AM | $21.06 | Up $0.02 | $21.06 | $21.00 | 11,700 |
| 10:37 AM | $21.04 | Down $ -0.03 | $21.06 | $21.04 | 4,000 |
| 10:36 AM | $21.07 | Down $0.00 | $21.07 | $21.06 | 600 |
| 10:35 AM | $21.07 | Down $ -0.02 | $21.10 | $21.05 | 14,900 |
| 10:34 AM | $21.10 | Up $0.02 | $21.17 | $21.08 | 110,000 |
| 10:33 AM | $21.08 | Up $0.00 | $21.08 | $21.07 | 19,300 |
| 10:32 AM | $21.08 | Up $0.06 | $21.08 | $21.01 | 65,600 |
| 10:31 AM | $21.02 | Up $0.02 | $21.02 | $21.00 | 13,200 |
| 10:30 AM | $21.00 | Down $ -0.02 | $21.02 | $21.00 | 4,800 |
| 10:29 AM | $21.02 | Up $0.03 | $21.02 | $21.00 | 6,800 |
| 10:28 AM | $20.99 | Up $0.00 | $20.99 | $20.98 | 2,000 |
| 10:27 AM | $20.99 | Up $0.01 | $21.02 | $20.98 | 11,100 |
| 10:26 AM | $20.98 | Down $ -0.03 | $21.03 | $20.98 | 17,300 |
| 10:25 AM | $21.01 | Down $ -0.02 | $21.04 | $21.01 | 9,600 |
| 10:24 AM | $21.03 | Down $ -0.01 | $21.05 | $21.02 | 23,800 |
| 10:23 AM | $21.04 | Up $0.03 | $21.04 | $21.02 | 3,000 |
| 10:22 AM | $21.01 | Down $ -0.02 | $21.04 | $21.01 | 15,400 |
| 10:21 AM | $21.03 | Up $0.01 | $21.04 | $21.02 | 12,600 |
| 10:20 AM | $21.02 | Up $0.00 | $21.02 | $21.01 | 7,300 |
| 10:19 AM | $21.02 | Up $0.01 | $21.04 | $21.00 | 11,400 |
| 10:18 AM | $21.01 | Down $ -0.04 | $21.04 | $20.94 | 129,400 |
| 10:17 AM | $21.05 | Up $0.02 | $21.05 | $20.99 | 33,500 |
| 10:16 AM | $21.03 | Down $ -0.01 | $21.04 | $21.02 | 9,300 |
| 10:15 AM | $21.04 | Up $0.01 | $21.05 | $21.01 | 11,600 |
| 10:14 AM | $21.03 | Down $ -0.02 | $21.05 | $21.02 | 11,000 |
| 10:13 AM | $21.05 | Up $0.02 | $21.05 | $21.02 | 7,200 |
| 10:12 AM | $21.03 | Down $ -0.01 | $21.04 | $21.02 | 7,500 |
| 10:11 AM | $21.04 | Down $ -0.02 | $21.07 | $21.04 | 5,000 |
| 10:10 AM | $21.06 | Up $0.13 | $21.07 | $20.94 | 106,500 |
| 10:09 AM | $20.93 | Down $ -0.02 | $20.95 | $20.91 | 22,500 |
| 10:08 AM | $20.95 | Up $0.01 | $20.95 | $20.94 | 3,800 |
| 10:07 AM | $20.94 | Down $ -0.02 | $20.97 | $20.94 | 16,300 |
| 10:06 AM | $20.96 | Up $0.00 | $20.97 | $20.94 | 14,400 |
| 10:05 AM | $20.96 | Down $ -0.02 | $20.98 | $20.95 | 6,900 |
| 10:04 AM | $20.98 | Down $ -0.02 | $20.99 | $20.94 | 37,200 |
| 10:03 AM | $21.00 | Up $0.01 | $21.00 | $20.96 | 31,100 |
| 10:02 AM | $20.99 | Down $ -0.09 | $21.07 | $20.99 | 19,200 |
| 10:01 AM | $21.08 | Up $0.00 | $21.11 | $21.06 | 12,900 |
| 10:00 AM | $21.08 | Down $ -0.02 | $21.12 | $21.06 | 43,300 |
| 09:59 AM | $21.10 | Up $0.13 | $21.10 | $20.96 | 314,700 |
| 09:58 AM | $20.97 | Up $0.01 | $20.98 | $20.96 | 11,800 |
| 09:57 AM | $20.96 | Up $0.04 | $20.96 | $20.92 | 59,600 |
| 09:56 AM | $20.93 | Down $0.00 | $20.94 | $20.93 | 5,600 |
| 09:55 AM | $20.93 | Up $0.00 | $20.93 | $20.91 | 7,000 |
| 09:54 AM | $20.93 | Up $0.00 | $20.95 | $20.92 | 19,700 |
| 09:53 AM | $20.93 | Up $0.00 | $20.94 | $20.91 | 21,200 |
| 09:52 AM | $20.93 | Up $0.04 | $20.94 | $20.90 | 13,700 |
| 09:51 AM | $20.89 | Up $0.03 | $20.92 | $20.85 | 27,300 |
| 09:50 AM | $20.86 | Up $0.00 | $20.87 | $20.85 | 4,800 |
| 09:49 AM | $20.86 | Down $ -0.05 | $20.91 | $20.84 | 23,400 |
| 09:48 AM | $20.91 | Up $0.01 | $20.92 | $20.86 | 53,800 |
| 09:47 AM | $20.90 | Up $0.10 | $20.90 | $20.81 | 42,200 |
| 09:46 AM | $20.80 | Up $0.08 | $20.81 | $20.71 | 79,000 |
| 09:45 AM | $20.72 | Up $0.04 | $20.73 | $20.67 | 20,100 |
| 09:44 AM | $20.68 | Up $0.04 | $20.68 | $20.63 | 10,600 |
| 09:43 AM | $20.64 | Down $ -0.02 | $20.66 | $20.63 | 5,400 |
| 09:42 AM | $20.66 | Up $0.02 | $20.66 | $20.63 | 4,400 |
| 09:41 AM | $20.64 | Up $0.03 | $20.65 | $20.62 | 21,900 |
| 09:40 AM | $20.61 | Up $0.05 | $20.62 | $20.58 | 20,000 |
| 09:39 AM | $20.56 | Up $0.00 | $20.58 | $20.56 | 1,900 |
| 09:38 AM | $20.56 | Up $0.05 | $20.60 | $20.52 | 19,300 |
| 09:37 AM | $20.51 | Up $0.05 | $20.51 | $20.42 | 8,900 |
| 09:36 AM | $20.46 | Down $ -0.13 | $20.59 | $20.46 | 10,300 |
| 09:35 AM | $20.59 | Up $0.05 | $20.59 | $20.52 | 54,800 |
| 09:34 AM | $20.54 | Up $0.08 | $20.54 | $20.42 | 76,700 |
| 09:33 AM | $20.46 | Up $0.02 | $20.50 | $20.43 | 14,700 |
| 09:32 AM | $20.44 | Down $ -0.06 | $20.50 | $20.41 | 12,500 |
| 09:31 AM | $20.50 | Up $0.04 | $20.55 | $20.46 | 68,700 |
| 09:30 AM | $20.46 | Up $0.14 | $20.49 | $20.29 | 88,800 |
| Previous close | $20.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $21.03 | $21.20 | $21.21 | $21.02 | 976,300 |
| 27-06-2025 | $20.32 | $20.49 | $20.49 | $20.03 | 2,594,200 |
| 26-06-2025 | $20.49 | $20.02 | $20.50 | $20.00 | 2,963,500 |
| 25-06-2025 | $19.81 | $19.88 | $20.00 | $19.79 | 1,913,100 |
| 24-06-2025 | $19.74 | $19.60 | $19.74 | $19.60 | 1,447,300 |
| 23-06-2025 | $19.14 | $18.67 | $19.14 | $18.48 | 3,115,000 |
| 20-06-2025 | $18.22 | $18.42 | $18.42 | $18.21 | 2,829,800 |
| 19-06-2025 | $18.70 | $18.69 | $18.72 | $18.64 | 792,500 |
| 18-06-2025 | $18.69 | $18.89 | $18.90 | $18.64 | 3,035,300 |
| 17-06-2025 | $18.64 | $18.81 | $18.84 | $18.58 | 3,250,500 |
| 16-06-2025 | $18.90 | $18.72 | $18.91 | $18.69 | 2,288,200 |
| 13-06-2025 | $18.53 | $18.58 | $18.66 | $18.50 | 3,278,200 |
| 12-06-2025 | $18.77 | $18.79 | $18.87 | $18.75 | 1,170,000 |
| 11-06-2025 | $18.83 | $18.85 | $18.91 | $18.80 | 1,098,500 |
| 10-06-2025 | $19.15 | $18.85 | $19.18 | $18.84 | 1,823,500 |
| 09-06-2025 | $18.62 | $18.54 | $18.68 | $18.51 | 1,274,600 |
| 06-06-2025 | $18.53 | $18.54 | $18.56 | $18.50 | 1,444,100 |
| 05-06-2025 | $18.54 | $18.68 | $18.69 | $18.52 | 1,444,700 |
| 04-06-2025 | $18.76 | $18.82 | $18.90 | $18.76 | 1,200,200 |
| 03-06-2025 | $18.86 | $18.93 | $19.08 | $18.86 | 1,654,500 |
| 02-06-2025 | $18.89 | $18.95 | $19.06 | $18.87 | 1,868,300 |
| 30-05-2025 | $19.20 | $19.33 | $19.33 | $19.11 | 11,650,700 |
| 29-05-2025 | $19.57 | $19.46 | $19.61 | $19.44 | 1,637,400 |
| 28-05-2025 | $19.36 | $19.49 | $19.53 | $19.35 | 1,854,200 |
| 27-05-2025 | $19.35 | $19.23 | $19.40 | $19.22 | 2,263,300 |
| 26-05-2025 | $18.79 | $18.84 | $18.86 | $18.77 | 495,300 |
| 23-05-2025 | $18.74 | $18.72 | $18.84 | $18.68 | 2,184,800 |
| 22-05-2025 | $18.62 | $18.67 | $18.85 | $18.62 | 1,569,600 |
| 21-05-2025 | $18.36 | $18.71 | $18.78 | $18.36 | 2,540,600 |
| 20-05-2025 | $18.79 | $18.73 | $18.83 | $18.65 | 1,383,100 |
Graphs are not available, please refer to the detailed table