Quotes and Market Data
Find a quote
AIR CANADA
19.58 Up 0.00 (0.00 %)
Delayed : 2024/04/19 16:52:17
- Previous close $19.58
- Opening $19.42
- Price Ask $19.58
- Price Bid $19.58
- Size Bid 2
- Size Ask 1
- Today High $19.85
- Today Low $19.33
- 52 Weeks High $26.04
- 52 Weeks Low $16.04
- Volume 1,967,453
Fundamentals
- P/E Ratio : 3.29
- Earnings/Share : 0.34
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 7,018.83
- Shares Out (M) : 358.47
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.58 | Down $ -0.02 | $19.58 | $19.58 | 146,800 |
| 03:59 PM | $19.60 | Up $0.00 | $19.61 | $19.59 | 22,900 |
| 03:58 PM | $19.60 | Up $0.01 | $19.61 | $19.59 | 31,300 |
| 03:57 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 1,100 |
| 03:56 PM | $19.59 | Down $0.00 | $19.60 | $19.59 | 41,300 |
| 03:55 PM | $19.60 | Down $ -0.01 | $19.60 | $19.59 | 2,100 |
| 03:54 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 15,500 |
| 03:53 PM | $19.62 | Up $0.02 | $19.62 | $19.59 | 46,700 |
| 03:52 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 100 |
| 03:50 PM | $19.59 | Down $0.00 | $19.59 | $19.58 | 25,800 |
| 03:50 PM | $19.59 | Up $0.00 | $19.59 | $19.58 | 0 |
| 03:49 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 300 |
| 03:48 PM | $19.60 | Up $0.00 | $19.60 | $19.59 | 10,300 |
| 03:47 PM | $19.60 | Up $0.02 | $19.60 | $19.59 | 12,200 |
| 03:46 PM | $19.58 | Down $ -0.01 | $19.58 | $19.58 | 1,500 |
| 03:45 PM | $19.59 | Down $0.00 | $19.60 | $19.58 | 4,800 |
| 03:44 PM | $19.59 | Up $0.01 | $19.59 | $19.58 | 7,700 |
| 03:43 PM | $19.58 | Up $0.01 | $19.59 | $19.58 | 7,900 |
| 03:42 PM | $19.57 | Down $ -0.02 | $19.59 | $19.57 | 21,600 |
| 03:41 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 2,400 |
| 03:40 PM | $19.59 | Down $0.00 | $19.59 | $19.59 | 500 |
| 03:39 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 600 |
| 03:37 PM | $19.59 | Up $0.01 | $19.59 | $19.58 | 9,200 |
| 03:37 PM | $19.59 | Up $0.00 | $19.59 | $19.58 | 0 |
| 03:36 PM | $19.58 | Down $ -0.01 | $19.59 | $19.58 | 9,900 |
| 03:35 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 300 |
| 03:34 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 300 |
| 03:33 PM | $19.59 | Down $0.00 | $19.60 | $19.59 | 9,500 |
| 03:32 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 39,400 |
| 03:30 PM | $19.60 | Up $0.01 | $19.60 | $19.59 | 800 |
| 03:30 PM | $19.60 | Up $0.00 | $19.60 | $19.59 | 0 |
| 03:28 PM | $19.59 | Down $ -0.02 | $19.61 | $19.59 | 5,700 |
| 03:28 PM | $19.59 | Up $0.00 | $19.61 | $19.59 | 0 |
| 03:27 PM | $19.61 | Up $0.00 | $19.61 | $19.60 | 7,600 |
| 03:26 PM | $19.61 | Up $0.02 | $19.61 | $19.59 | 10,800 |
| 03:25 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 6,200 |
| 03:24 PM | $19.59 | Down $ -0.01 | $19.59 | $19.59 | 1,600 |
| 03:22 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 4,400 |
| 03:22 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 03:21 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 10,400 |
| 03:20 PM | $19.61 | Up $0.00 | $19.61 | $19.60 | 5,900 |
| 03:19 PM | $19.61 | Down $ -0.01 | $19.61 | $19.61 | 8,700 |
| 03:18 PM | $19.62 | Up $0.03 | $19.62 | $19.60 | 12,500 |
| 03:15 PM | $19.59 | Down $ -0.02 | $19.60 | $19.59 | 4,100 |
| 03:15 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 0 |
| 03:15 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 0 |
| 03:14 PM | $19.61 | Down $ -0.01 | $19.62 | $19.61 | 3,900 |
| 03:13 PM | $19.62 | Up $0.01 | $19.62 | $19.61 | 4,300 |
| 03:12 PM | $19.60 | Up $0.01 | $19.61 | $19.60 | 3,100 |
| 03:10 PM | $19.60 | Down $ -0.01 | $19.60 | $19.59 | 500 |
| 03:10 PM | $19.60 | Up $0.00 | $19.60 | $19.59 | 0 |
| 03:09 PM | $19.60 | Up $0.01 | $19.60 | $19.59 | 7,000 |
| 03:07 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 1,300 |
| 03:07 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
| 03:06 PM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 10,300 |
| 03:05 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 3,800 |
| 03:04 PM | $19.60 | Up $0.01 | $19.61 | $19.60 | 4,000 |
| 03:03 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 1,900 |
| 03:02 PM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 1,000 |
| 03:01 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 2,400 |
| 03:00 PM | $19.60 | Up $0.00 | $19.60 | $19.59 | 4,500 |
| 02:59 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 2,000 |
| 02:58 PM | $19.61 | Up $0.01 | $19.61 | $19.60 | 1,900 |
| 02:57 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 4,500 |
| 02:56 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 5,100 |
| 02:55 PM | $19.61 | Up $0.02 | $19.61 | $19.59 | 9,500 |
| 02:54 PM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 12,800 |
| 02:53 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 1,900 |
| 02:52 PM | $19.61 | Down $ -0.01 | $19.61 | $19.61 | 12,200 |
| 02:50 PM | $19.62 | Down $ -0.01 | $19.62 | $19.62 | 5,600 |
| 02:50 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 0 |
| 02:49 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 800 |
| 02:48 PM | $19.63 | Down $ -0.02 | $19.64 | $19.63 | 3,700 |
| 02:47 PM | $19.65 | Down $ -0.02 | $19.66 | $19.65 | 6,800 |
| 02:46 PM | $19.67 | Up $0.01 | $19.67 | $19.67 | 5,700 |
| 02:45 PM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 700 |
| 02:42 PM | $19.67 | Up $0.01 | $19.67 | $19.66 | 300 |
| 02:42 PM | $19.67 | Up $0.00 | $19.67 | $19.66 | 0 |
| 02:42 PM | $19.67 | Up $0.00 | $19.67 | $19.66 | 0 |
| 02:41 PM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 400 |
| 02:40 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 1,100 |
| 02:39 PM | $19.67 | Down $ -0.01 | $19.67 | $19.67 | 4,100 |
| 02:38 PM | $19.68 | Down $ -0.01 | $19.68 | $19.68 | 2,800 |
| 02:37 PM | $19.69 | Up $0.01 | $19.69 | $19.69 | 1,000 |
| 02:36 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 400 |
| 02:35 PM | $19.68 | Up $0.01 | $19.68 | $19.68 | 3,400 |
| 02:33 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 10,900 |
| 02:33 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 02:31 PM | $19.67 | Down $ -0.01 | $19.67 | $19.67 | 200 |
| 02:31 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 02:30 PM | $19.68 | Down $ -0.01 | $19.68 | $19.68 | 2,800 |
| 02:29 PM | $19.69 | Down $ -0.02 | $19.70 | $19.69 | 2,400 |
| 02:28 PM | $19.71 | Up $0.01 | $19.71 | $19.70 | 9,800 |
| 02:26 PM | $19.70 | Down $ -0.01 | $19.70 | $19.70 | 2,600 |
| 02:26 PM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 02:25 PM | $19.71 | Down $ -0.01 | $19.71 | $19.71 | 3,500 |
| 02:24 PM | $19.72 | Up $0.00 | $19.72 | $19.71 | 600 |
| 02:22 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 100 |
| 02:22 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 02:21 PM | $19.72 | Up $0.01 | $19.72 | $19.71 | 1,000 |
| 02:20 PM | $19.71 | Up $0.01 | $19.71 | $19.71 | 200 |
| 02:19 PM | $19.70 | Down $ -0.01 | $19.71 | $19.70 | 700 |
| 02:18 PM | $19.71 | Up $0.00 | $19.72 | $19.70 | 3,500 |
| 02:16 PM | $19.71 | Up $0.01 | $19.71 | $19.70 | 400 |
| 02:16 PM | $19.71 | Up $0.00 | $19.71 | $19.70 | 0 |
| 02:15 PM | $19.70 | Down $ -0.01 | $19.71 | $19.70 | 3,200 |
| 02:14 PM | $19.71 | Down $ -0.01 | $19.72 | $19.71 | 2,300 |
| 02:13 PM | $19.72 | Up $0.01 | $19.72 | $19.71 | 1,800 |
| 02:12 PM | $19.71 | Down $ -0.01 | $19.72 | $19.71 | 4,100 |
| 02:11 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 1,700 |
| 02:10 PM | $19.72 | Down $0.00 | $19.72 | $19.71 | 500 |
| 02:08 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 900 |
| 02:08 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 02:07 PM | $19.72 | Up $0.01 | $19.72 | $19.71 | 2,200 |
| 02:06 PM | $19.71 | Down $ -0.01 | $19.72 | $19.71 | 900 |
| 02:05 PM | $19.72 | Up $0.01 | $19.72 | $19.72 | 1,000 |
| 02:04 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 1,000 |
| 02:02 PM | $19.71 | Down $ -0.01 | $19.71 | $19.70 | 3,300 |
| 02:02 PM | $19.71 | Up $0.00 | $19.71 | $19.70 | 0 |
| 02:01 PM | $19.72 | Down $ -0.01 | $19.72 | $19.72 | 200 |
| 02:00 PM | $19.73 | Down $ -0.02 | $19.75 | $19.73 | 3,800 |
| 01:59 PM | $19.75 | Down $0.00 | $19.75 | $19.75 | 4,700 |
| 01:58 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 2,100 |
| 01:57 PM | $19.75 | Down $ -0.02 | $19.77 | $19.75 | 5,400 |
| 01:56 PM | $19.77 | Down $0.00 | $19.77 | $19.76 | 8,900 |
| 01:55 PM | $19.77 | Up $0.01 | $19.77 | $19.77 | 6,100 |
| 01:54 PM | $19.76 | Down $ -0.01 | $19.76 | $19.76 | 8,300 |
| 01:53 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 1,100 |
| 01:52 PM | $19.77 | Up $0.00 | $19.77 | $19.76 | 13,800 |
| 01:51 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 400 |
| 01:50 PM | $19.77 | Up $0.02 | $19.77 | $19.75 | 16,700 |
| 01:49 PM | $19.75 | Up $0.02 | $19.75 | $19.74 | 2,700 |
| 01:48 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 1,200 |
| 01:47 PM | $19.73 | Up $0.01 | $19.73 | $19.73 | 200 |
| 01:46 PM | $19.72 | Up $0.01 | $19.72 | $19.72 | 1,500 |
| 01:45 PM | $19.71 | Up $0.01 | $19.71 | $19.71 | 1,700 |
| 01:44 PM | $19.70 | Up $0.00 | $19.70 | $19.70 | 100 |
| 01:43 PM | $19.70 | Up $0.01 | $19.70 | $19.70 | 4,800 |
| 01:42 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 5,500 |
| 01:41 PM | $19.69 | Up $0.01 | $19.69 | $19.69 | 19,600 |
| 01:40 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
| 01:39 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 800 |
| 01:38 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 300 |
| 01:36 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 500 |
| 01:36 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 01:35 PM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 2,500 |
| 01:34 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
| 01:33 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 300 |
| 01:32 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 400 |
| 01:31 PM | $19.69 | Up $0.00 | $19.70 | $19.69 | 2,000 |
| 01:30 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 1,600 |
| 01:29 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
| 01:28 PM | $19.69 | Down $ -0.02 | $19.71 | $19.69 | 1,300 |
| 01:27 PM | $19.71 | Down $ -0.02 | $19.72 | $19.71 | 5,300 |
| 01:25 PM | $19.73 | Up $0.01 | $19.73 | $19.73 | 100 |
| 01:25 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 01:24 PM | $19.72 | Down $ -0.01 | $19.72 | $19.72 | 100 |
| 01:23 PM | $19.73 | Up $0.03 | $19.73 | $19.70 | 4,500 |
| 01:22 PM | $19.70 | Down $0.00 | $19.70 | $19.70 | 500 |
| 01:21 PM | $19.71 | Down $ -0.02 | $19.73 | $19.70 | 8,500 |
| 01:20 PM | $19.72 | Up $0.00 | $19.72 | $19.71 | 500 |
| 01:19 PM | $19.72 | Up $0.02 | $19.72 | $19.70 | 6,000 |
| 01:18 PM | $19.70 | Up $0.02 | $19.70 | $19.68 | 16,000 |
| 01:17 PM | $19.68 | Up $0.01 | $19.68 | $19.67 | 13,000 |
| 01:16 PM | $19.67 | Up $0.00 | $19.67 | $19.66 | 3,700 |
| 01:15 PM | $19.67 | Down $ -0.01 | $19.67 | $19.67 | 7,600 |
| 01:11 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 100 |
| 01:11 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 01:11 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 01:11 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 01:10 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 2,700 |
| 01:08 PM | $19.68 | Up $0.01 | $19.68 | $19.67 | 3,300 |
| 01:08 PM | $19.68 | Up $0.00 | $19.68 | $19.67 | 0 |
| 01:07 PM | $19.67 | Up $0.00 | $19.67 | $19.66 | 800 |
| 01:06 PM | $19.67 | Down $ -0.01 | $19.67 | $19.67 | 1,400 |
| 01:05 PM | $19.68 | Up $0.00 | $19.68 | $19.66 | 1,700 |
| 01:04 PM | $19.68 | Up $0.02 | $19.68 | $19.66 | 2,600 |
| 01:03 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 3,500 |
| 01:02 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 400 |
| 01:01 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 500 |
| 01:00 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 900 |
| 12:59 PM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 2,600 |
| 12:58 PM | $19.67 | Up $0.01 | $19.67 | $19.67 | 200 |
| 12:57 PM | $19.66 | Up $0.01 | $19.66 | $19.66 | 3,200 |
| 12:56 PM | $19.65 | Up $0.01 | $19.65 | $19.64 | 2,200 |
| 12:55 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 600 |
| 12:54 PM | $19.64 | Down $ -0.01 | $19.64 | $19.64 | 3,300 |
| 12:53 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 900 |
| 12:52 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 300 |
| 12:51 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 700 |
| 12:50 PM | $19.65 | Up $0.02 | $19.65 | $19.63 | 1,300 |
| 12:49 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 100 |
| 12:48 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 1,900 |
| 12:47 PM | $19.63 | Down $ -0.01 | $19.64 | $19.63 | 1,600 |
| 12:46 PM | $19.64 | Up $0.01 | $19.64 | $19.63 | 2,100 |
| 12:45 PM | $19.63 | Down $ -0.01 | $19.63 | $19.63 | 1,800 |
| 12:44 PM | $19.64 | Up $0.02 | $19.64 | $19.63 | 600 |
| 12:43 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 700 |
| 12:42 PM | $19.62 | Up $0.01 | $19.63 | $19.61 | 2,500 |
| 12:41 PM | $19.61 | Up $0.01 | $19.61 | $19.60 | 1,900 |
| 12:40 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 300 |
| 12:39 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 1,600 |
| 12:38 PM | $19.61 | Up $0.01 | $19.61 | $19.60 | 1,100 |
| 12:37 PM | $19.60 | Down $ -0.01 | $19.60 | $19.60 | 400 |
| 12:35 PM | $19.61 | Up $0.00 | $19.61 | $19.60 | 1,900 |
| 12:35 PM | $19.61 | Up $0.00 | $19.61 | $19.60 | 0 |
| 12:34 PM | $19.61 | Up $0.00 | $19.61 | $19.60 | 1,800 |
| 12:33 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 1,700 |
| 12:31 PM | $19.61 | Up $0.01 | $19.61 | $19.61 | 1,700 |
| 12:31 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
| 12:30 PM | $19.60 | Up $0.00 | $19.61 | $19.60 | 2,500 |
| 12:29 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 1,600 |
| 12:27 PM | $19.60 | Up $0.00 | $19.61 | $19.60 | 11,500 |
| 12:27 PM | $19.60 | Up $0.00 | $19.61 | $19.60 | 0 |
| 12:25 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 2,000 |
| 12:25 PM | $19.60 | Up $0.00 | $19.61 | $19.60 | 0 |
| 12:24 PM | $19.61 | Up $0.01 | $19.61 | $19.60 | 1,200 |
| 12:23 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 3,100 |
| 12:22 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 200 |
| 12:21 PM | $19.61 | Up $0.00 | $19.62 | $19.61 | 800 |
| 12:20 PM | $19.61 | Up $0.00 | $19.61 | $19.61 | 700 |
| 12:19 PM | $19.61 | Down $ -0.01 | $19.62 | $19.61 | 2,800 |
| 12:18 PM | $19.62 | Up $0.00 | $19.62 | $19.61 | 3,300 |
| 12:17 PM | $19.62 | Down $ -0.01 | $19.63 | $19.62 | 1,400 |
| 12:16 PM | $19.63 | Up $0.01 | $19.63 | $19.62 | 1,600 |
| 12:15 PM | $19.62 | Up $0.01 | $19.62 | $19.62 | 1,200 |
| 12:14 PM | $19.61 | Down $ -0.01 | $19.62 | $19.61 | 1,400 |
| 12:13 PM | $19.62 | Down $0.00 | $19.62 | $19.62 | 900 |
| 12:12 PM | $19.63 | Down $0.00 | $19.63 | $19.63 | 100 |
| 12:11 PM | $19.63 | Down $ -0.01 | $19.63 | $19.63 | 800 |
| 12:10 PM | $19.64 | Down $ -0.01 | $19.65 | $19.64 | 1,100 |
| 12:09 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 2,100 |
| 12:07 PM | $19.65 | Down $ -0.02 | $19.66 | $19.65 | 1,300 |
| 12:07 PM | $19.65 | Up $0.00 | $19.66 | $19.65 | 0 |
| 12:06 PM | $19.67 | Up $0.00 | $19.68 | $19.67 | 1,500 |
| 12:04 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 800 |
| 12:04 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 12:03 PM | $19.67 | Down $ -0.01 | $19.68 | $19.67 | 1,800 |
| 12:02 PM | $19.68 | Down $ -0.01 | $19.68 | $19.68 | 2,100 |
| 12:01 PM | $19.69 | Up $0.01 | $19.69 | $19.68 | 4,500 |
| 12:00 PM | $19.69 | Up $0.02 | $19.69 | $19.67 | 4,600 |
| 11:59 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 200 |
| 11:58 AM | $19.66 | Up $0.00 | $19.66 | $19.66 | 500 |
| 11:57 AM | $19.66 | Up $0.00 | $19.66 | $19.64 | 2,100 |
| 11:56 AM | $19.66 | Down $ -0.01 | $19.66 | $19.65 | 4,000 |
| 11:55 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 3,000 |
| 11:54 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 3,600 |
| 11:53 AM | $19.67 | Up $0.00 | $19.68 | $19.67 | 300 |
| 11:52 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 2,400 |
| 11:51 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 100 |
| 11:50 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 200 |
| 11:49 AM | $19.67 | Down $0.00 | $19.67 | $19.67 | 800 |
| 11:48 AM | $19.68 | Up $0.03 | $19.68 | $19.67 | 600 |
| 11:47 AM | $19.65 | Up $0.00 | $19.66 | $19.65 | 400 |
| 11:46 AM | $19.65 | Down $ -0.02 | $19.67 | $19.65 | 3,300 |
| 11:45 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 800 |
| 11:44 AM | $19.67 | Up $0.01 | $19.68 | $19.66 | 3,600 |
| 11:43 AM | $19.66 | Up $0.00 | $19.66 | $19.66 | 300 |
| 11:42 AM | $19.66 | Down $ -0.02 | $19.67 | $19.66 | 12,800 |
| 11:41 AM | $19.68 | Up $0.01 | $19.68 | $19.67 | 7,500 |
| 11:40 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 1,400 |
| 11:39 AM | $19.67 | Up $0.05 | $19.67 | $19.63 | 4,900 |
| 11:37 AM | $19.62 | Up $0.01 | $19.62 | $19.61 | 700 |
| 11:37 AM | $19.62 | Up $0.00 | $19.62 | $19.61 | 0 |
| 11:36 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 1,400 |
| 11:35 AM | $19.61 | Up $0.03 | $19.61 | $19.59 | 8,100 |
| 11:34 AM | $19.58 | Up $0.02 | $19.58 | $19.55 | 1,800 |
| 11:33 AM | $19.56 | Down $ -0.02 | $19.58 | $19.55 | 13,600 |
| 11:32 AM | $19.58 | Up $0.01 | $19.58 | $19.57 | 2,600 |
| 11:31 AM | $19.57 | Up $0.01 | $19.57 | $19.57 | 1,700 |
| 11:30 AM | $19.56 | Down $ -0.01 | $19.56 | $19.56 | 200 |
| 11:29 AM | $19.57 | Up $0.01 | $19.58 | $19.57 | 2,800 |
| 11:28 AM | $19.56 | Up $0.00 | $19.57 | $19.56 | 1,000 |
| 11:27 AM | $19.56 | Down $ -0.01 | $19.56 | $19.56 | 300 |
| 11:26 AM | $19.57 | Up $0.01 | $19.57 | $19.57 | 600 |
| 11:25 AM | $19.56 | Up $0.01 | $19.56 | $19.54 | 15,100 |
| 11:24 AM | $19.55 | Up $0.02 | $19.55 | $19.55 | 1,600 |
| 11:23 AM | $19.53 | Down $ -0.01 | $19.54 | $19.53 | 1,300 |
| 11:22 AM | $19.54 | Down $ -0.03 | $19.56 | $19.54 | 5,300 |
| 11:21 AM | $19.57 | Down $0.00 | $19.57 | $19.56 | 400 |
| 11:20 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 1,600 |
| 11:19 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 2,400 |
| 11:18 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 200 |
| 11:17 AM | $19.57 | Down $ -0.01 | $19.58 | $19.57 | 15,600 |
| 11:16 AM | $19.58 | Down $ -0.01 | $19.59 | $19.58 | 200 |
| 11:15 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 1,300 |
| 11:14 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 1,100 |
| 11:13 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 4,300 |
| 11:12 AM | $19.59 | Up $0.01 | $19.59 | $19.58 | 600 |
| 11:11 AM | $19.58 | Up $0.00 | $19.58 | $19.58 | 4,500 |
| 11:09 AM | $19.58 | Up $0.00 | $19.59 | $19.58 | 1,000 |
| 11:09 AM | $19.58 | Up $0.00 | $19.59 | $19.58 | 0 |
| 11:08 AM | $19.58 | Down $ -0.01 | $19.58 | $19.58 | 300 |
| 11:07 AM | $19.59 | Up $0.02 | $19.59 | $19.58 | 3,300 |
| 11:06 AM | $19.57 | Down $ -0.01 | $19.57 | $19.57 | 2,100 |
| 11:05 AM | $19.58 | Up $0.01 | $19.58 | $19.58 | 100 |
| 11:04 AM | $19.57 | Up $0.01 | $19.57 | $19.57 | 300 |
| 11:03 AM | $19.56 | Down $ -0.02 | $19.58 | $19.56 | 1,300 |
| 11:02 AM | $19.58 | Down $ -0.01 | $19.58 | $19.58 | 700 |
| 11:01 AM | $19.59 | Up $0.04 | $19.59 | $19.56 | 1,100 |
| 11:00 AM | $19.55 | Down $ -0.01 | $19.57 | $19.55 | 2,900 |
| 10:59 AM | $19.56 | Down $ -0.03 | $19.59 | $19.56 | 1,800 |
| 10:58 AM | $19.59 | Up $0.03 | $19.59 | $19.57 | 2,100 |
| 10:57 AM | $19.56 | Down $ -0.03 | $19.58 | $19.56 | 4,300 |
| 10:56 AM | $19.59 | Up $0.00 | $19.60 | $19.59 | 2,300 |
| 10:55 AM | $19.59 | Up $0.00 | $19.60 | $19.59 | 2,700 |
| 10:54 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 300 |
| 10:53 AM | $19.59 | Up $0.03 | $19.59 | $19.57 | 1,700 |
| 10:52 AM | $19.56 | Up $0.00 | $19.56 | $19.55 | 900 |
| 10:51 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 400 |
| 10:50 AM | $19.56 | Up $0.02 | $19.56 | $19.56 | 400 |
| 10:49 AM | $19.54 | Down $ -0.01 | $19.55 | $19.53 | 7,700 |
| 10:48 AM | $19.55 | Down $ -0.03 | $19.57 | $19.55 | 1,900 |
| 10:47 AM | $19.58 | Down $ -0.02 | $19.59 | $19.58 | 5,500 |
| 10:46 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 3,300 |
| 10:45 AM | $19.60 | Up $0.02 | $19.60 | $19.59 | 600 |
| 10:44 AM | $19.58 | Up $0.01 | $19.58 | $19.57 | 1,200 |
| 10:43 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 300 |
| 10:42 AM | $19.57 | Up $0.00 | $19.58 | $19.57 | 2,800 |
| 10:41 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 200 |
| 10:40 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 1,000 |
| 10:39 AM | $19.57 | Down $ -0.01 | $19.58 | $19.57 | 1,600 |
| 10:38 AM | $19.58 | Down $ -0.01 | $19.58 | $19.56 | 4,300 |
| 10:37 AM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 1,700 |
| 10:36 AM | $19.60 | Down $ -0.01 | $19.61 | $19.59 | 2,400 |
| 10:35 AM | $19.61 | Up $0.02 | $19.61 | $19.59 | 2,000 |
| 10:34 AM | $19.59 | Up $0.01 | $19.59 | $19.59 | 500 |
| 10:33 AM | $19.58 | Down $ -0.01 | $19.58 | $19.58 | 400 |
| 10:32 AM | $19.59 | Up $0.00 | $19.60 | $19.58 | 6,700 |
| 10:31 AM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 2,800 |
| 10:30 AM | $19.60 | Down $ -0.02 | $19.63 | $19.60 | 37,900 |
| 10:29 AM | $19.62 | Up $0.01 | $19.63 | $19.61 | 4,500 |
| 10:28 AM | $19.61 | Up $0.00 | $19.62 | $19.61 | 1,100 |
| 10:27 AM | $19.61 | Up $0.00 | $19.62 | $19.61 | 6,500 |
| 10:26 AM | $19.61 | Down $ -0.04 | $19.65 | $19.61 | 9,200 |
| 10:25 AM | $19.65 | Up $0.00 | $19.66 | $19.65 | 16,800 |
| 10:24 AM | $19.65 | Down $ -0.02 | $19.67 | $19.65 | 3,900 |
| 10:23 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 1,000 |
| 10:22 AM | $19.67 | Up $0.00 | $19.69 | $19.67 | 7,400 |
| 10:21 AM | $19.67 | Down $ -0.02 | $19.70 | $19.65 | 15,500 |
| 10:20 AM | $19.69 | Up $0.01 | $19.69 | $19.68 | 1,200 |
| 10:19 AM | $19.68 | Up $0.01 | $19.70 | $19.68 | 4,200 |
| 10:18 AM | $19.67 | Down $ -0.03 | $19.72 | $19.66 | 14,400 |
| 10:17 AM | $19.70 | Down $ -0.03 | $19.74 | $19.70 | 4,400 |
| 10:16 AM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
| 10:15 AM | $19.73 | Up $0.00 | $19.74 | $19.72 | 2,400 |
| 10:14 AM | $19.73 | Up $0.03 | $19.73 | $19.70 | 5,600 |
| 10:13 AM | $19.70 | Down $ -0.02 | $19.72 | $19.69 | 6,400 |
| 10:12 AM | $19.72 | Up $0.01 | $19.72 | $19.70 | 4,000 |
| 10:11 AM | $19.71 | Up $0.00 | $19.71 | $19.70 | 8,300 |
| 10:10 AM | $19.71 | Up $0.00 | $19.71 | $19.70 | 2,900 |
| 10:09 AM | $19.71 | Down $ -0.02 | $19.72 | $19.71 | 1,200 |
| 10:08 AM | $19.73 | Up $0.01 | $19.74 | $19.73 | 5,900 |
| 10:07 AM | $19.72 | Down $ -0.01 | $19.73 | $19.72 | 2,100 |
| 10:06 AM | $19.73 | Down $ -0.01 | $19.74 | $19.73 | 2,400 |
| 10:05 AM | $19.74 | Up $0.01 | $19.75 | $19.73 | 8,700 |
| 10:04 AM | $19.73 | Up $0.02 | $19.73 | $19.72 | 10,300 |
| 10:03 AM | $19.71 | Up $0.00 | $19.71 | $19.70 | 4,500 |
| 10:02 AM | $19.71 | Down $ -0.04 | $19.74 | $19.71 | 6,500 |
| 10:01 AM | $19.75 | Down $0.00 | $19.77 | $19.75 | 3,700 |
| 10:00 AM | $19.76 | Up $0.00 | $19.76 | $19.75 | 4,500 |
| 09:59 AM | $19.75 | Down $ -0.01 | $19.75 | $19.75 | 400 |
| 09:58 AM | $19.76 | Up $0.01 | $19.77 | $19.75 | 5,700 |
| 09:57 AM | $19.75 | Up $0.01 | $19.76 | $19.75 | 2,200 |
| 09:56 AM | $19.74 | Down $ -0.03 | $19.76 | $19.73 | 5,600 |
| 09:55 AM | $19.77 | Up $0.00 | $19.77 | $19.76 | 1,000 |
| 09:54 AM | $19.77 | Down $ -0.02 | $19.78 | $19.76 | 2,300 |
| 09:53 AM | $19.79 | Up $0.00 | $19.81 | $19.79 | 6,600 |
| 09:52 AM | $19.79 | Up $0.00 | $19.80 | $19.77 | 16,000 |
| 09:51 AM | $19.79 | Up $0.00 | $19.80 | $19.79 | 14,300 |
| 09:50 AM | $19.79 | Down $ -0.01 | $19.80 | $19.79 | 1,600 |
| 09:49 AM | $19.80 | Up $0.01 | $19.80 | $19.79 | 4,000 |
| 09:48 AM | $19.79 | Down $ -0.03 | $19.82 | $19.78 | 5,100 |
| 09:47 AM | $19.82 | Down $ -0.01 | $19.83 | $19.81 | 3,600 |
| 09:46 AM | $19.83 | Up $0.06 | $19.85 | $19.79 | 33,700 |
| 09:45 AM | $19.77 | Up $0.00 | $19.80 | $19.77 | 10,500 |
| 09:44 AM | $19.77 | Up $0.02 | $19.78 | $19.75 | 25,600 |
| 09:43 AM | $19.75 | Up $0.00 | $19.77 | $19.74 | 15,200 |
| 09:42 AM | $19.75 | Up $0.04 | $19.77 | $19.73 | 12,300 |
| 09:41 AM | $19.71 | Down $ -0.02 | $19.72 | $19.67 | 11,700 |
| 09:40 AM | $19.73 | Down $ -0.01 | $19.75 | $19.73 | 3,400 |
| 09:39 AM | $19.74 | Down $ -0.01 | $19.74 | $19.71 | 4,400 |
| 09:38 AM | $19.75 | Up $0.00 | $19.77 | $19.74 | 18,800 |
| 09:37 AM | $19.75 | Up $0.06 | $19.75 | $19.68 | 12,000 |
| 09:36 AM | $19.69 | Up $0.01 | $19.70 | $19.68 | 14,400 |
| 09:35 AM | $19.68 | Up $0.02 | $19.70 | $19.67 | 13,700 |
| 09:34 AM | $19.66 | Up $0.02 | $19.67 | $19.61 | 19,700 |
| 09:33 AM | $19.64 | Up $0.05 | $19.64 | $19.56 | 16,800 |
| 09:32 AM | $19.59 | Up $0.10 | $19.59 | $19.50 | 18,200 |
| 09:31 AM | $19.49 | Up $0.02 | $19.52 | $19.47 | 21,600 |
| 09:30 AM | $19.47 | Down $ -0.11 | $19.47 | $19.33 | 90,600 |
| Previous close | $19.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $19.58 | $19.67 | $19.77 | $19.57 | 1,117,900 |
| 18-04-2024 | $19.58 | $19.74 | $19.78 | $19.43 | 1,367,800 |
| 17-04-2024 | $19.31 | $19.08 | $19.39 | $18.97 | 1,699,500 |
| 16-04-2024 | $18.38 | $18.23 | $18.42 | $18.20 | 1,780,500 |
| 15-04-2024 | $18.42 | $18.51 | $18.54 | $18.37 | 731,800 |
| 12-04-2024 | $18.47 | $18.72 | $18.74 | $18.42 | 1,335,100 |
| 11-04-2024 | $19.04 | $19.07 | $19.27 | $18.93 | 1,262,300 |
| 10-04-2024 | $19.39 | $19.77 | $19.78 | $19.32 | 1,406,400 |
| 09-04-2024 | $19.69 | $19.60 | $19.75 | $19.59 | 585,300 |
| 08-04-2024 | $19.58 | $19.63 | $19.64 | $19.53 | 825,400 |
| 05-04-2024 | $19.70 | $19.86 | $19.92 | $19.67 | 919,600 |
| 04-04-2024 | $19.76 | $20.07 | $20.14 | $19.74 | 1,548,500 |
| 03-04-2024 | $19.72 | $20.06 | $20.06 | $19.61 | 1,133,200 |
| 02-04-2024 | $19.68 | $19.62 | $19.72 | $19.56 | 1,204,800 |
| 01-04-2024 | $20.12 | $19.95 | $20.18 | $19.93 | 1,405,800 |
| 28-03-2024 | $19.61 | $19.67 | $19.68 | $19.46 | 1,284,600 |
| 27-03-2024 | $19.64 | $19.54 | $19.74 | $19.51 | 1,128,000 |
| 26-03-2024 | $19.47 | $19.55 | $19.66 | $19.44 | 1,476,000 |
| 25-03-2024 | $18.95 | $18.89 | $18.99 | $18.88 | 750,900 |
| 22-03-2024 | $18.83 | $18.80 | $18.92 | $18.75 | 712,100 |
| 21-03-2024 | $18.93 | $18.70 | $18.94 | $18.64 | 1,634,000 |
| 20-03-2024 | $18.68 | $18.51 | $18.74 | $18.43 | 2,333,900 |
| 19-03-2024 | $18.37 | $18.33 | $18.48 | $18.31 | 925,600 |
| 18-03-2024 | $18.35 | $18.29 | $18.36 | $18.22 | 844,400 |
| 15-03-2024 | $18.27 | $18.09 | $18.30 | $18.07 | 1,471,600 |
| 14-03-2024 | $18.07 | $18.14 | $18.18 | $18.02 | 1,139,300 |
| 13-03-2024 | $18.39 | $18.20 | $18.48 | $18.17 | 4,391,400 |
| 12-03-2024 | $17.85 | $17.79 | $17.94 | $17.72 | 1,258,500 |
| 11-03-2024 | $17.70 | $17.50 | $17.79 | $17.50 | 1,188,300 |
| 08-03-2024 | $17.69 | $17.86 | $17.86 | $17.63 | 2,423,000 |
Graphs are not available, please refer to the detailed table