Quotes and Market Data
Find a quote
AIR CANADA
18.75 Up 0.00 (0.00 %)
Delayed : 2025/09/13 15:30:00
- Previous close $18.75
- Opening $18.72
- Price Ask $18.64
- Price Bid $18.64
- Size Bid 50
- Size Ask 7
- Today High $18.76
- Today Low $18.58
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Volume 2,591,876
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 483,600 |
| 03:59 PM | $18.75 | Up $0.01 | $18.75 | $18.74 | 43,700 |
| 03:58 PM | $18.74 | Down $ -0.01 | $18.75 | $18.74 | 20,100 |
| 03:57 PM | $18.75 | Up $0.02 | $18.75 | $18.74 | 12,100 |
| 03:56 PM | $18.73 | Down $0.00 | $18.75 | $18.73 | 17,000 |
| 03:55 PM | $18.74 | Up $0.00 | $18.75 | $18.73 | 19,500 |
| 03:54 PM | $18.74 | Down $0.00 | $18.75 | $18.74 | 18,700 |
| 03:53 PM | $18.74 | Down $ -0.01 | $18.75 | $18.74 | 17,600 |
| 03:52 PM | $18.75 | Up $0.02 | $18.75 | $18.74 | 14,200 |
| 03:51 PM | $18.74 | Up $0.00 | $18.75 | $18.73 | 34,300 |
| 03:50 PM | $18.74 | Up $0.07 | $18.74 | $18.66 | 67,800 |
| 03:49 PM | $18.66 | Up $0.02 | $18.66 | $18.65 | 20,200 |
| 03:48 PM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 9,800 |
| 03:47 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 1,400 |
| 03:46 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 18,600 |
| 03:45 PM | $18.64 | Up $0.00 | $18.65 | $18.63 | 20,900 |
| 03:44 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 9,700 |
| 03:43 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 1,600 |
| 03:42 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 3,000 |
| 03:41 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 6,100 |
| 03:40 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 700 |
| 03:39 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 18,400 |
| 03:38 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,700 |
| 03:37 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 2,900 |
| 03:36 PM | $18.62 | Down $ -0.01 | $18.62 | $18.61 | 1,000 |
| 03:35 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 11,500 |
| 03:34 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 28,800 |
| 03:33 PM | $18.61 | Down $ -0.02 | $18.62 | $18.61 | 2,900 |
| 03:32 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 3,700 |
| 03:31 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,700 |
| 03:30 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 3,500 |
| 03:29 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 2,800 |
| 03:28 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 2,300 |
| 03:27 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 2,900 |
| 03:26 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,800 |
| 03:25 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 35,500 |
| 03:24 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 2,100 |
| 03:23 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 2,900 |
| 03:22 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 1,100 |
| 03:21 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 1,700 |
| 03:20 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 2,600 |
| 03:19 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 400 |
| 03:18 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 700 |
| 03:17 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 6,000 |
| 03:16 PM | $18.64 | Down $ -0.01 | $18.65 | $18.63 | 10,700 |
| 03:15 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 400 |
| 03:14 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 1,400 |
| 03:13 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 1,100 |
| 03:12 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 400 |
| 03:11 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 300 |
| 03:10 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 300 |
| 03:09 PM | $18.65 | Up $0.00 | $18.67 | $18.65 | 19,500 |
| 03:08 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 1,700 |
| 03:07 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 100 |
| 03:06 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 200 |
| 03:04 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 11,900 |
| 03:04 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 0 |
| 03:03 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 600 |
| 03:02 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 200 |
| 03:01 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 4,300 |
| 03:00 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,300 |
| 02:59 PM | $18.63 | Down $ -0.01 | $18.65 | $18.63 | 3,000 |
| 02:58 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 2,400 |
| 02:57 PM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 800 |
| 02:56 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 800 |
| 02:55 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 21,100 |
| 02:54 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 11,600 |
| 02:53 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 6,400 |
| 02:52 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 10,000 |
| 02:51 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 16,200 |
| 02:50 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 1,800 |
| 02:49 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 3,200 |
| 02:48 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,500 |
| 02:47 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 1,500 |
| 02:46 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 1,400 |
| 02:45 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 3,300 |
| 02:44 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 900 |
| 02:43 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 1,000 |
| 02:41 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 1,800 |
| 02:41 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 0 |
| 02:40 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 1,000 |
| 02:39 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 10,900 |
| 02:38 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 2,700 |
| 02:37 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 9,200 |
| 02:36 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 8,100 |
| 02:35 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 9,600 |
| 02:34 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 600 |
| 02:33 PM | $18.61 | Down $0.00 | $18.61 | $18.61 | 100 |
| 02:32 PM | $18.61 | Up $0.01 | $18.61 | $18.61 | 1,100 |
| 02:31 PM | $18.60 | Down $0.00 | $18.60 | $18.60 | 200 |
| 02:30 PM | $18.61 | Down $ -0.02 | $18.62 | $18.61 | 3,500 |
| 02:29 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 800 |
| 02:28 PM | $18.62 | Down $ -0.01 | $18.63 | $18.60 | 45,100 |
| 02:27 PM | $18.63 | Up $0.02 | $18.64 | $18.61 | 19,000 |
| 02:26 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,600 |
| 02:25 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 8,900 |
| 02:24 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 3,700 |
| 02:23 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,300 |
| 02:22 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,500 |
| 02:21 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 700 |
| 02:20 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 1,100 |
| 02:19 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 400 |
| 02:18 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 2,400 |
| 02:17 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 1,200 |
| 02:16 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 3,300 |
| 02:15 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,200 |
| 02:14 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,800 |
| 02:13 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 800 |
| 02:12 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 600 |
| 02:11 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 02:10 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 3,000 |
| 02:09 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 11,900 |
| 02:08 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 44,800 |
| 02:07 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 600 |
| 02:06 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 500 |
| 02:04 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 49,900 |
| 02:04 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 02:03 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 2,500 |
| 02:02 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,100 |
| 02:01 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,100 |
| 02:00 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 2,700 |
| 01:59 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,600 |
| 01:58 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 900 |
| 01:57 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,500 |
| 01:56 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,300 |
| 01:55 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 1,400 |
| 01:54 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 6,900 |
| 01:53 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 6,900 |
| 01:52 PM | $18.61 | Down $ -0.01 | $18.61 | $18.61 | 200 |
| 01:51 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 6,900 |
| 01:50 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 6,000 |
| 01:49 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,300 |
| 01:48 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,400 |
| 01:47 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 3,000 |
| 01:46 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,500 |
| 01:45 PM | $18.62 | Down $ -0.01 | $18.62 | $18.61 | 1,400 |
| 01:44 PM | $18.62 | Up $0.02 | $18.62 | $18.60 | 7,100 |
| 01:43 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 3,100 |
| 01:42 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 01:41 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 700 |
| 01:40 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 2,300 |
| 01:39 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 2,000 |
| 01:38 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 300 |
| 01:37 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 600 |
| 01:36 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 2,700 |
| 01:35 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,400 |
| 01:34 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,100 |
| 01:33 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 4,400 |
| 01:32 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,400 |
| 01:31 PM | $18.62 | Up $0.01 | $18.62 | $18.60 | 30,500 |
| 01:30 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 100 |
| 01:29 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 14,100 |
| 01:28 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,700 |
| 01:27 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 7,900 |
| 01:26 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 100 |
| 01:25 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 100 |
| 01:24 PM | $18.62 | Up $0.01 | $18.63 | $18.62 | 8,200 |
| 01:23 PM | $18.62 | Down $ -0.01 | $18.62 | $18.60 | 25,800 |
| 01:22 PM | $18.62 | Up $0.01 | $18.62 | $18.60 | 9,400 |
| 01:21 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 8,300 |
| 01:20 PM | $18.62 | Down $ -0.01 | $18.62 | $18.61 | 900 |
| 01:19 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 4,400 |
| 01:18 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 300 |
| 01:17 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 500 |
| 01:16 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 4,100 |
| 01:15 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 31,100 |
| 01:14 PM | $18.62 | Up $0.01 | $18.65 | $18.61 | 20,200 |
| 01:13 PM | $18.62 | Up $0.00 | $18.63 | $18.61 | 9,500 |
| 01:12 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 2,400 |
| 01:11 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 2,600 |
| 01:10 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 1,400 |
| 01:09 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 4,400 |
| 01:08 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 1,100 |
| 01:07 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 900 |
| 01:06 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 700 |
| 01:05 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 600 |
| 01:04 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 1,800 |
| 01:03 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 1,300 |
| 01:02 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 800 |
| 01:01 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 300 |
| 01:00 PM | $18.63 | Down $ -0.02 | $18.64 | $18.63 | 900 |
| 12:58 PM | $18.64 | Up $0.03 | $18.64 | $18.62 | 10,200 |
| 12:58 PM | $18.64 | Up $0.00 | $18.64 | $18.62 | 0 |
| 12:56 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 400 |
| 12:56 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 12:55 PM | $18.61 | Down $ -0.01 | $18.61 | $18.61 | 400 |
| 12:54 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 6,000 |
| 12:53 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 8,200 |
| 12:52 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 800 |
| 12:51 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 100 |
| 12:49 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 3,800 |
| 12:49 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 0 |
| 12:48 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 6,500 |
| 12:47 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 400 |
| 12:45 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 100 |
| 12:45 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 0 |
| 12:44 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 11,100 |
| 12:43 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 100 |
| 12:41 PM | $18.65 | Up $0.02 | $18.65 | $18.63 | 4,400 |
| 12:41 PM | $18.65 | Up $0.00 | $18.65 | $18.63 | 0 |
| 12:40 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,400 |
| 12:39 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 800 |
| 12:38 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 700 |
| 12:37 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 400 |
| 12:36 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 400 |
| 12:35 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 1,500 |
| 12:34 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 7,200 |
| 12:33 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 600 |
| 12:32 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 300 |
| 12:31 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 1,500 |
| 12:30 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 800 |
| 12:29 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 200 |
| 12:28 PM | $18.63 | Down $ -0.01 | $18.65 | $18.63 | 3,000 |
| 12:26 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,500 |
| 12:26 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 0 |
| 12:25 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 300 |
| 12:24 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 4,000 |
| 12:23 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 300 |
| 12:22 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 900 |
| 12:21 PM | $18.64 | Down $ -0.01 | $18.64 | $18.63 | 1,400 |
| 12:19 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 200 |
| 12:19 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 0 |
| 12:18 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 600 |
| 12:17 PM | $18.65 | Up $0.02 | $18.65 | $18.64 | 2,100 |
| 12:16 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 1,600 |
| 12:15 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 100 |
| 12:13 PM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 2,600 |
| 12:13 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 0 |
| 12:12 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 600 |
| 12:11 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 100 |
| 12:10 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 500 |
| 12:09 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 300 |
| 12:08 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 900 |
| 12:07 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 3,000 |
| 12:06 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 200 |
| 12:05 PM | $18.64 | Down $0.00 | $18.65 | $18.64 | 3,600 |
| 12:04 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 1,000 |
| 12:03 PM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 700 |
| 12:02 PM | $18.66 | Down $ -0.01 | $18.66 | $18.66 | 700 |
| 12:01 PM | $18.67 | Up $0.03 | $18.68 | $18.65 | 33,000 |
| 12:00 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 3,900 |
| 11:59 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,200 |
| 11:58 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 800 |
| 11:57 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,600 |
| 11:56 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,600 |
| 11:55 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 100 |
| 11:54 AM | $18.64 | Up $0.00 | $18.65 | $18.64 | 700 |
| 11:53 AM | $18.64 | Up $0.01 | $18.64 | $18.64 | 6,900 |
| 11:52 AM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 200 |
| 11:51 AM | $18.64 | Down $0.00 | $18.65 | $18.64 | 2,200 |
| 11:50 AM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 100 |
| 11:49 AM | $18.65 | Up $0.00 | $18.65 | $18.64 | 1,300 |
| 11:48 AM | $18.65 | Down $ -0.02 | $18.67 | $18.65 | 8,900 |
| 11:47 AM | $18.67 | Up $0.00 | $18.68 | $18.67 | 1,000 |
| 11:46 AM | $18.67 | Up $0.00 | $18.68 | $18.67 | 500 |
| 11:45 AM | $18.67 | Down $0.00 | $18.68 | $18.67 | 1,200 |
| 11:44 AM | $18.68 | Up $0.00 | $18.68 | $18.68 | 400 |
| 11:43 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 2,500 |
| 11:42 AM | $18.67 | Up $0.02 | $18.67 | $18.66 | 5,400 |
| 11:41 AM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 200 |
| 11:40 AM | $18.66 | Up $0.00 | $18.66 | $18.65 | 1,500 |
| 11:39 AM | $18.66 | Up $0.00 | $18.66 | $18.66 | 100 |
| 11:38 AM | $18.66 | Up $0.02 | $18.66 | $18.65 | 8,300 |
| 11:37 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 2,200 |
| 11:36 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 400 |
| 11:35 AM | $18.64 | Up $0.02 | $18.64 | $18.62 | 9,900 |
| 11:34 AM | $18.62 | Up $0.00 | $18.63 | $18.62 | 1,400 |
| 11:33 AM | $18.62 | Up $0.00 | $18.63 | $18.62 | 1,200 |
| 11:32 AM | $18.62 | Up $0.00 | $18.63 | $18.62 | 2,000 |
| 11:31 AM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 5,700 |
| 11:30 AM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 7,300 |
| 11:29 AM | $18.64 | Down $0.00 | $18.65 | $18.64 | 1,500 |
| 11:28 AM | $18.65 | Down $0.00 | $18.65 | $18.65 | 400 |
| 11:27 AM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 2,100 |
| 11:26 AM | $18.66 | Down $0.00 | $18.66 | $18.65 | 1,200 |
| 11:25 AM | $18.66 | Up $0.02 | $18.66 | $18.64 | 9,700 |
| 11:24 AM | $18.64 | Up $0.00 | $18.65 | $18.64 | 2,900 |
| 11:23 AM | $18.64 | Down $0.00 | $18.64 | $18.64 | 900 |
| 11:22 AM | $18.65 | Down $0.00 | $18.65 | $18.65 | 100 |
| 11:20 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 2,000 |
| 11:20 AM | $18.65 | Up $0.00 | $18.65 | $18.64 | 0 |
| 11:19 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 7,800 |
| 11:18 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 4,400 |
| 11:17 AM | $18.64 | Up $0.00 | $18.65 | $18.64 | 1,700 |
| 11:16 AM | $18.64 | Up $0.00 | $18.65 | $18.64 | 2,000 |
| 11:15 AM | $18.64 | Down $0.00 | $18.65 | $18.64 | 1,100 |
| 11:14 AM | $18.65 | Up $0.00 | $18.65 | $18.64 | 4,000 |
| 11:13 AM | $18.64 | Down $ -0.02 | $18.65 | $18.63 | 6,000 |
| 11:12 AM | $18.66 | Down $ -0.02 | $18.66 | $18.66 | 1,100 |
| 11:11 AM | $18.67 | Down $0.00 | $18.68 | $18.67 | 4,600 |
| 11:10 AM | $18.68 | Up $0.00 | $18.68 | $18.67 | 10,400 |
| 11:09 AM | $18.67 | Down $0.00 | $18.67 | $18.67 | 3,100 |
| 11:08 AM | $18.68 | Up $0.00 | $18.68 | $18.67 | 13,300 |
| 11:07 AM | $18.67 | Up $0.02 | $18.67 | $18.66 | 6,600 |
| 11:06 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 400 |
| 11:05 AM | $18.65 | Up $0.03 | $18.65 | $18.62 | 13,200 |
| 11:04 AM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 4,900 |
| 11:03 AM | $18.63 | Down $ -0.02 | $18.65 | $18.63 | 4,800 |
| 11:02 AM | $18.65 | Down $0.00 | $18.65 | $18.65 | 200 |
| 11:00 AM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 3,800 |
| 11:00 AM | $18.65 | Up $0.00 | $18.66 | $18.65 | 0 |
| 10:59 AM | $18.66 | Up $0.00 | $18.66 | $18.66 | 200 |
| 10:58 AM | $18.66 | Up $0.01 | $18.66 | $18.65 | 3,800 |
| 10:57 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 8,100 |
| 10:56 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 3,400 |
| 10:55 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 900 |
| 10:54 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 4,300 |
| 10:53 AM | $18.64 | Up $0.02 | $18.64 | $18.62 | 3,200 |
| 10:52 AM | $18.63 | Up $0.00 | $18.63 | $18.63 | 300 |
| 10:51 AM | $18.62 | Up $0.00 | $18.62 | $18.61 | 5,900 |
| 10:50 AM | $18.62 | Down $0.00 | $18.63 | $18.62 | 7,000 |
| 10:49 AM | $18.63 | Down $0.00 | $18.63 | $18.63 | 900 |
| 10:48 AM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,400 |
| 10:47 AM | $18.63 | Up $0.04 | $18.63 | $18.60 | 19,600 |
| 10:46 AM | $18.59 | Down $ -0.01 | $18.60 | $18.59 | 1,000 |
| 10:45 AM | $18.60 | Up $0.00 | $18.60 | $18.60 | 2,700 |
| 10:44 AM | $18.60 | Up $0.01 | $18.61 | $18.59 | 900 |
| 10:43 AM | $18.59 | Down $ -0.01 | $18.61 | $18.59 | 18,800 |
| 10:42 AM | $18.60 | Up $0.00 | $18.60 | $18.59 | 6,400 |
| 10:41 AM | $18.60 | Up $0.02 | $18.60 | $18.59 | 700 |
| 10:40 AM | $18.58 | Down $ -0.01 | $18.60 | $18.58 | 8,700 |
| 10:39 AM | $18.59 | Down $ -0.01 | $18.59 | $18.58 | 7,500 |
| 10:37 AM | $18.60 | Up $0.00 | $18.60 | $18.58 | 8,300 |
| 10:37 AM | $18.60 | Up $0.00 | $18.60 | $18.58 | 0 |
| 10:36 AM | $18.59 | Down $ -0.05 | $18.64 | $18.59 | 45,500 |
| 10:35 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 7,000 |
| 10:34 AM | $18.64 | Down $ -0.02 | $18.65 | $18.64 | 5,700 |
| 10:33 AM | $18.66 | Up $0.01 | $18.66 | $18.66 | 4,700 |
| 10:32 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,800 |
| 10:31 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 4,200 |
| 10:30 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 4,100 |
| 10:29 AM | $18.64 | Up $0.00 | $18.64 | $18.62 | 500 |
| 10:28 AM | $18.64 | Up $0.02 | $18.64 | $18.63 | 2,900 |
| 10:27 AM | $18.63 | Down $ -0.02 | $18.64 | $18.62 | 6,900 |
| 10:26 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,600 |
| 10:25 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 1,100 |
| 10:24 AM | $18.64 | Down $ -0.02 | $18.66 | $18.64 | 5,300 |
| 10:22 AM | $18.66 | Up $0.02 | $18.67 | $18.65 | 4,800 |
| 10:22 AM | $18.66 | Up $0.00 | $18.67 | $18.65 | 0 |
| 10:21 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 100 |
| 10:20 AM | $18.64 | Up $0.01 | $18.64 | $18.64 | 3,800 |
| 10:19 AM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 1,300 |
| 10:18 AM | $18.64 | Up $0.01 | $18.64 | $18.63 | 10,700 |
| 10:17 AM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 13,500 |
| 10:16 AM | $18.64 | Down $0.00 | $18.64 | $18.64 | 7,500 |
| 10:15 AM | $18.64 | Down $ -0.01 | $18.66 | $18.64 | 14,800 |
| 10:14 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,400 |
| 10:12 AM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 200 |
| 10:12 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 0 |
| 10:11 AM | $18.66 | Down $ -0.01 | $18.67 | $18.65 | 10,200 |
| 10:10 AM | $18.67 | Down $ -0.02 | $18.69 | $18.67 | 3,000 |
| 10:09 AM | $18.69 | Up $0.01 | $18.69 | $18.68 | 2,400 |
| 10:08 AM | $18.68 | Down $ -0.01 | $18.69 | $18.67 | 7,000 |
| 10:07 AM | $18.69 | Up $0.04 | $18.69 | $18.65 | 7,400 |
| 10:06 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 300 |
| 10:05 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 3,000 |
| 10:04 AM | $18.64 | Up $0.01 | $18.64 | $18.64 | 3,100 |
| 10:03 AM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 3,100 |
| 10:02 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 6,600 |
| 10:00 AM | $18.64 | Down $ -0.01 | $18.64 | $18.63 | 6,600 |
| 10:00 AM | $18.64 | Up $0.00 | $18.64 | $18.63 | 0 |
| 09:59 AM | $18.65 | Up $0.01 | $18.65 | $18.65 | 400 |
| 09:57 AM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 4,100 |
| 09:57 AM | $18.64 | Up $0.00 | $18.65 | $18.64 | 0 |
| 09:56 AM | $18.65 | Up $0.00 | $18.65 | $18.65 | 1,200 |
| 09:55 AM | $18.65 | Up $0.00 | $18.66 | $18.64 | 13,000 |
| 09:54 AM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 3,300 |
| 09:53 AM | $18.66 | Down $ -0.02 | $18.68 | $18.66 | 2,600 |
| 09:52 AM | $18.68 | Up $0.01 | $18.68 | $18.67 | 5,400 |
| 09:51 AM | $18.67 | Up $0.01 | $18.67 | $18.66 | 3,100 |
| 09:50 AM | $18.66 | Up $0.01 | $18.67 | $18.65 | 5,000 |
| 09:49 AM | $18.65 | Up $0.00 | $18.66 | $18.63 | 15,600 |
| 09:48 AM | $18.65 | Up $0.01 | $18.65 | $18.64 | 3,300 |
| 09:47 AM | $18.64 | Up $0.02 | $18.64 | $18.63 | 2,800 |
| 09:46 AM | $18.62 | Up $0.01 | $18.62 | $18.61 | 3,000 |
| 09:45 AM | $18.61 | Down $ -0.02 | $18.62 | $18.58 | 39,600 |
| 09:44 AM | $18.63 | Down $ -0.02 | $18.64 | $18.62 | 6,800 |
| 09:43 AM | $18.65 | Down $ -0.02 | $18.68 | $18.65 | 6,300 |
| 09:42 AM | $18.67 | Up $0.00 | $18.67 | $18.67 | 100 |
| 09:41 AM | $18.67 | Down $ -0.02 | $18.69 | $18.65 | 11,300 |
| 09:40 AM | $18.69 | Up $0.00 | $18.70 | $18.68 | 5,500 |
| 09:39 AM | $18.69 | Up $0.00 | $18.70 | $18.69 | 1,000 |
| 09:38 AM | $18.69 | Down $ -0.02 | $18.71 | $18.69 | 19,200 |
| 09:37 AM | $18.71 | Down $ -0.01 | $18.74 | $18.70 | 8,500 |
| 09:36 AM | $18.72 | Down $ -0.01 | $18.76 | $18.72 | 28,700 |
| 09:35 AM | $18.73 | Up $0.00 | $18.74 | $18.70 | 5,100 |
| 09:34 AM | $18.73 | Up $0.01 | $18.73 | $18.72 | 500 |
| 09:33 AM | $18.72 | Up $0.01 | $18.75 | $18.71 | 4,600 |
| 09:32 AM | $18.71 | Up $0.03 | $18.74 | $18.70 | 2,200 |
| 09:31 AM | $18.68 | Up $0.00 | $18.69 | $18.64 | 7,300 |
| 09:30 AM | $18.68 | Down $ -0.07 | $18.73 | $18.65 | 67,100 |
| Previous close | $18.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $18.75 | $18.64 | $18.75 | $18.60 | 1,787,400 |
| 11-09-2025 | $18.75 | $18.83 | $18.84 | $18.68 | 2,052,600 |
| 10-09-2025 | $18.90 | $18.89 | $18.93 | $18.76 | 1,483,800 |
| 09-09-2025 | $18.97 | $18.97 | $19.00 | $18.92 | 1,201,500 |
| 08-09-2025 | $19.13 | $19.10 | $19.15 | $19.06 | 1,333,800 |
| 05-09-2025 | $19.23 | $19.15 | $19.24 | $19.09 | 1,526,700 |
| 04-09-2025 | $19.08 | $19.14 | $19.16 | $18.98 | 1,388,300 |
| 03-09-2025 | $19.24 | $19.19 | $19.31 | $19.17 | 683,000 |
| 29-08-2025 | $19.50 | $19.43 | $19.52 | $19.41 | 819,700 |
| 28-08-2025 | $19.47 | $19.43 | $19.53 | $19.43 | 624,100 |
| 27-08-2025 | $19.61 | $19.57 | $19.62 | $19.55 | 875,700 |
| 26-08-2025 | $19.68 | $19.57 | $19.68 | $19.54 | 1,563,800 |
| 25-08-2025 | $19.67 | $19.58 | $19.68 | $19.55 | 705,000 |
| 22-08-2025 | $19.81 | $19.57 | $19.82 | $19.55 | 3,264,200 |
| 21-08-2025 | $19.35 | $19.14 | $19.46 | $19.12 | 1,628,100 |
| 20-08-2025 | $19.11 | $18.94 | $19.15 | $18.93 | 1,552,100 |
| 19-08-2025 | $19.40 | $19.44 | $19.48 | $19.34 | 1,564,600 |
| 18-08-2025 | $19.18 | $19.54 | $19.56 | $19.16 | 2,354,200 |
| 15-08-2025 | $19.77 | $19.88 | $19.97 | $19.64 | 1,671,300 |
| 14-08-2025 | $19.66 | $19.75 | $19.79 | $19.63 | 1,307,400 |
| 13-08-2025 | $19.66 | $19.35 | $19.67 | $19.32 | 1,424,700 |
| 12-08-2025 | $19.54 | $19.49 | $19.65 | $19.48 | 1,587,900 |
| 11-08-2025 | $19.18 | $19.13 | $19.24 | $19.12 | 810,600 |
| 08-08-2025 | $19.32 | $19.32 | $19.34 | $19.23 | 1,171,500 |
| 07-08-2025 | $19.04 | $18.94 | $19.08 | $18.84 | 1,371,100 |
| 06-08-2025 | $18.67 | $18.63 | $18.74 | $18.56 | 2,122,200 |
| 05-08-2025 | $18.89 | $18.78 | $18.94 | $18.71 | 2,325,300 |
| 01-08-2025 | $19.06 | $19.21 | $19.32 | $19.05 | 1,526,000 |
| 31-07-2025 | $19.30 | $19.44 | $19.50 | $19.25 | 1,892,900 |
| 30-07-2025 | $19.67 | $19.88 | $19.89 | $19.53 | 2,462,600 |
Graphs are not available, please refer to the detailed table