Quotes and Market Data
Find a quote
AIR CANADA
19.06 Down -0.24 (-1.26 %)
Delayed : 2025/08/01 17:40:00
- Previous close $19.30
- Opening $19.00
- Price Ask $19.05
- Price Bid $19.05
- Size Bid 89
- Size Ask 4
- Today High $19.32
- Today Low $18.72
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Volume 3,044,175
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.06 | Up $0.01 | $19.06 | $19.06 | 157,100 |
| 03:59 PM | $19.05 | Down $ -0.01 | $19.07 | $19.05 | 38,300 |
| 03:58 PM | $19.06 | Up $0.00 | $19.07 | $19.05 | 29,100 |
| 03:57 PM | $19.06 | Down $ -0.02 | $19.08 | $19.05 | 28,800 |
| 03:56 PM | $19.08 | Up $0.00 | $19.10 | $19.07 | 29,300 |
| 03:55 PM | $19.08 | Up $0.00 | $19.08 | $19.07 | 46,900 |
| 03:54 PM | $19.08 | Down $ -0.02 | $19.10 | $19.08 | 33,100 |
| 03:53 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 4,600 |
| 03:52 PM | $19.10 | Up $0.01 | $19.10 | $19.09 | 16,800 |
| 03:51 PM | $19.10 | Down $ -0.01 | $19.11 | $19.10 | 23,400 |
| 03:50 PM | $19.11 | Down $ -0.03 | $19.14 | $19.11 | 40,400 |
| 03:49 PM | $19.14 | Down $0.00 | $19.14 | $19.14 | 3,600 |
| 03:48 PM | $19.14 | Up $0.01 | $19.15 | $19.13 | 28,200 |
| 03:47 PM | $19.13 | Up $0.02 | $19.13 | $19.11 | 3,300 |
| 03:46 PM | $19.11 | Down $0.00 | $19.11 | $19.11 | 5,700 |
| 03:45 PM | $19.11 | Down $ -0.02 | $19.12 | $19.11 | 16,100 |
| 03:44 PM | $19.13 | Up $0.01 | $19.13 | $19.13 | 5,600 |
| 03:43 PM | $19.12 | Up $0.01 | $19.12 | $19.11 | 5,000 |
| 03:42 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 5,900 |
| 03:41 PM | $19.11 | Up $0.00 | $19.12 | $19.11 | 15,500 |
| 03:40 PM | $19.11 | Up $0.00 | $19.11 | $19.10 | 4,000 |
| 03:39 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 500 |
| 03:38 PM | $19.11 | Down $ -0.01 | $19.12 | $19.11 | 7,000 |
| 03:37 PM | $19.12 | Up $0.01 | $19.12 | $19.11 | 4,300 |
| 03:36 PM | $19.11 | Down $ -0.01 | $19.12 | $19.11 | 15,900 |
| 03:35 PM | $19.12 | Down $ -0.01 | $19.13 | $19.12 | 8,000 |
| 03:34 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 400 |
| 03:33 PM | $19.13 | Down $0.00 | $19.13 | $19.12 | 1,100 |
| 03:32 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 5,900 |
| 03:31 PM | $19.13 | Down $ -0.02 | $19.14 | $19.12 | 7,800 |
| 03:30 PM | $19.14 | Down $ -0.02 | $19.16 | $19.12 | 22,100 |
| 03:29 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 800 |
| 03:27 PM | $19.16 | Down $0.00 | $19.17 | $19.15 | 10,700 |
| 03:27 PM | $19.16 | Up $0.00 | $19.17 | $19.15 | 0 |
| 03:26 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 7,600 |
| 03:25 PM | $19.16 | Down $0.00 | $19.16 | $19.16 | 500 |
| 03:24 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 18,000 |
| 03:23 PM | $19.15 | Up $0.01 | $19.15 | $19.14 | 2,600 |
| 03:22 PM | $19.14 | Down $0.00 | $19.14 | $19.14 | 8,500 |
| 03:21 PM | $19.15 | Down $0.00 | $19.15 | $19.15 | 100 |
| 03:20 PM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 4,000 |
| 03:19 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 1,100 |
| 03:18 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 2,300 |
| 03:17 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 700 |
| 03:16 PM | $19.15 | Up $0.01 | $19.16 | $19.14 | 11,500 |
| 03:15 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 2,100 |
| 03:14 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 700 |
| 03:13 PM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 7,900 |
| 03:12 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 1,200 |
| 03:11 PM | $19.13 | Up $0.02 | $19.13 | $19.12 | 12,500 |
| 03:10 PM | $19.11 | Down $ -0.05 | $19.16 | $19.11 | 22,400 |
| 03:09 PM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 500 |
| 03:08 PM | $19.17 | Down $0.00 | $19.18 | $19.17 | 2,200 |
| 03:07 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 600 |
| 03:06 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 3,000 |
| 03:05 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 1,700 |
| 03:04 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,300 |
| 03:03 PM | $19.15 | Down $ -0.01 | $19.15 | $19.15 | 3,400 |
| 03:02 PM | $19.16 | Up $0.01 | $19.17 | $19.16 | 700 |
| 03:01 PM | $19.15 | Down $ -0.02 | $19.16 | $19.15 | 5,600 |
| 03:00 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 3,100 |
| 02:59 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 900 |
| 02:58 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 1,200 |
| 02:57 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 2,500 |
| 02:56 PM | $19.15 | Down $ -0.02 | $19.17 | $19.15 | 5,400 |
| 02:55 PM | $19.17 | Up $0.02 | $19.17 | $19.15 | 900 |
| 02:54 PM | $19.15 | Up $0.02 | $19.15 | $19.14 | 5,500 |
| 02:53 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 4,400 |
| 02:52 PM | $19.13 | Down $ -0.02 | $19.14 | $19.13 | 9,500 |
| 02:51 PM | $19.15 | Down $ -0.02 | $19.16 | $19.15 | 7,900 |
| 02:50 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 4,900 |
| 02:49 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 8,500 |
| 02:48 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 2,100 |
| 02:47 PM | $19.18 | Up $0.02 | $19.18 | $19.18 | 3,600 |
| 02:45 PM | $19.16 | Down $ -0.03 | $19.20 | $19.16 | 13,600 |
| 02:45 PM | $19.16 | Up $0.00 | $19.20 | $19.16 | 0 |
| 02:44 PM | $19.19 | Down $ -0.01 | $19.20 | $19.18 | 5,400 |
| 02:43 PM | $19.20 | Up $0.04 | $19.20 | $19.16 | 15,100 |
| 02:42 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 1,600 |
| 02:41 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 400 |
| 02:40 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 400 |
| 02:39 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 4,800 |
| 02:38 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 400 |
| 02:37 PM | $19.15 | Down $ -0.02 | $19.15 | $19.15 | 7,200 |
| 02:36 PM | $19.16 | Up $0.02 | $19.16 | $19.15 | 21,700 |
| 02:35 PM | $19.14 | Up $0.01 | $19.14 | $19.13 | 11,000 |
| 02:34 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 400 |
| 02:33 PM | $19.12 | Down $ -0.01 | $19.13 | $19.12 | 200 |
| 02:32 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 7,200 |
| 02:31 PM | $19.13 | Down $0.00 | $19.13 | $19.13 | 5,800 |
| 02:30 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 3,300 |
| 02:29 PM | $19.13 | Up $0.00 | $19.14 | $19.13 | 1,700 |
| 02:28 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 6,000 |
| 02:27 PM | $19.13 | Down $0.00 | $19.13 | $19.13 | 3,600 |
| 02:26 PM | $19.13 | Up $0.04 | $19.13 | $19.10 | 14,500 |
| 02:25 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 500 |
| 02:24 PM | $19.10 | Up $0.00 | $19.10 | $19.10 | 2,100 |
| 02:23 PM | $19.10 | Down $ -0.03 | $19.13 | $19.10 | 27,900 |
| 02:22 PM | $19.12 | Down $ -0.03 | $19.15 | $19.12 | 15,300 |
| 02:21 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,600 |
| 02:20 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 200 |
| 02:18 PM | $19.15 | Up $0.01 | $19.15 | $19.14 | 3,600 |
| 02:18 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 0 |
| 02:17 PM | $19.14 | Up $0.01 | $19.14 | $19.13 | 300 |
| 02:15 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 3,600 |
| 02:15 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:14 PM | $19.13 | Down $0.00 | $19.13 | $19.13 | 100 |
| 02:13 PM | $19.13 | Down $ -0.02 | $19.15 | $19.12 | 23,900 |
| 02:10 PM | $19.15 | Up $0.01 | $19.15 | $19.13 | 4,200 |
| 02:10 PM | $19.15 | Up $0.00 | $19.15 | $19.13 | 0 |
| 02:10 PM | $19.15 | Up $0.00 | $19.15 | $19.13 | 0 |
| 02:09 PM | $19.14 | Down $ -0.02 | $19.16 | $19.13 | 11,800 |
| 02:08 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 900 |
| 02:06 PM | $19.16 | Up $0.02 | $19.16 | $19.15 | 1,200 |
| 02:06 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 0 |
| 02:05 PM | $19.14 | Down $0.00 | $19.15 | $19.14 | 2,300 |
| 02:04 PM | $19.15 | Down $0.00 | $19.15 | $19.15 | 100 |
| 02:03 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 3,700 |
| 02:02 PM | $19.14 | Down $ -0.01 | $19.16 | $19.14 | 3,200 |
| 02:01 PM | $19.15 | Down $ -0.03 | $19.17 | $19.15 | 3,400 |
| 02:00 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 100 |
| 01:59 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 2,100 |
| 01:58 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 1,900 |
| 01:57 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 1,400 |
| 01:56 PM | $19.17 | Down $ -0.01 | $19.18 | $19.17 | 1,200 |
| 01:55 PM | $19.18 | Down $ -0.02 | $19.20 | $19.18 | 6,500 |
| 01:54 PM | $19.20 | Down $0.00 | $19.20 | $19.20 | 700 |
| 01:53 PM | $19.21 | Down $ -0.01 | $19.21 | $19.20 | 600 |
| 01:51 PM | $19.21 | Down $ -0.01 | $19.22 | $19.21 | 3,100 |
| 01:51 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 0 |
| 01:50 PM | $19.22 | Down $ -0.01 | $19.22 | $19.22 | 100 |
| 01:49 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 1,300 |
| 01:48 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 1,700 |
| 01:46 PM | $19.21 | Down $ -0.03 | $19.24 | $19.21 | 6,500 |
| 01:46 PM | $19.21 | Up $0.00 | $19.24 | $19.21 | 0 |
| 01:45 PM | $19.24 | Up $0.01 | $19.24 | $19.23 | 1,900 |
| 01:44 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 300 |
| 01:43 PM | $19.23 | Down $0.00 | $19.23 | $19.22 | 400 |
| 01:42 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 3,100 |
| 01:41 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 400 |
| 01:40 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 4,200 |
| 01:39 PM | $19.21 | Up $0.01 | $19.21 | $19.21 | 1,600 |
| 01:38 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 2,000 |
| 01:37 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 1,000 |
| 01:36 PM | $19.20 | Down $0.00 | $19.21 | $19.19 | 3,100 |
| 01:35 PM | $19.20 | Down $ -0.01 | $19.20 | $19.20 | 200 |
| 01:34 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 300 |
| 01:33 PM | $19.21 | Up $0.01 | $19.21 | $19.21 | 2,600 |
| 01:31 PM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 1,800 |
| 01:31 PM | $19.20 | Up $0.00 | $19.21 | $19.20 | 0 |
| 01:30 PM | $19.21 | Up $0.03 | $19.21 | $19.19 | 3,400 |
| 01:29 PM | $19.18 | Down $ -0.01 | $19.18 | $19.18 | 400 |
| 01:28 PM | $19.19 | Down $ -0.01 | $19.19 | $19.19 | 2,100 |
| 01:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 300 |
| 01:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 01:25 PM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 2,000 |
| 01:24 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 100 |
| 01:23 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 2,600 |
| 01:22 PM | $19.21 | Up $0.03 | $19.21 | $19.17 | 7,900 |
| 01:21 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 300 |
| 01:20 PM | $19.18 | Up $0.03 | $19.18 | $19.13 | 48,400 |
| 01:19 PM | $19.15 | Down $ -0.06 | $19.21 | $19.15 | 25,400 |
| 01:18 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 800 |
| 01:17 PM | $19.21 | Down $ -0.02 | $19.24 | $19.20 | 6,700 |
| 01:16 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 8,500 |
| 01:15 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 1,400 |
| 01:14 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 1,800 |
| 01:13 PM | $19.22 | Up $0.00 | $19.23 | $19.21 | 2,300 |
| 01:12 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 1,400 |
| 01:11 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 1,300 |
| 01:10 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 4,200 |
| 01:09 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 2,200 |
| 01:08 PM | $19.22 | Up $0.07 | $19.23 | $19.16 | 10,300 |
| 01:07 PM | $19.15 | Up $0.02 | $19.15 | $19.13 | 1,700 |
| 01:06 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 1,300 |
| 01:05 PM | $19.13 | Down $0.00 | $19.13 | $19.13 | 400 |
| 01:04 PM | $19.13 | Down $ -0.01 | $19.15 | $19.13 | 2,800 |
| 01:03 PM | $19.14 | Up $0.01 | $19.14 | $19.14 | 1,000 |
| 01:02 PM | $19.13 | Down $ -0.02 | $19.15 | $19.10 | 37,500 |
| 01:01 PM | $19.15 | Down $ -0.05 | $19.20 | $19.15 | 15,600 |
| 01:00 PM | $19.20 | Up $0.02 | $19.21 | $19.19 | 2,800 |
| 12:59 PM | $19.18 | Down $ -0.02 | $19.19 | $19.18 | 4,100 |
| 12:58 PM | $19.20 | Up $0.02 | $19.20 | $19.19 | 1,400 |
| 12:57 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 3,100 |
| 12:56 PM | $19.18 | Down $ -0.04 | $19.22 | $19.18 | 12,100 |
| 12:55 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 1,700 |
| 12:54 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 300 |
| 12:53 PM | $19.23 | Down $ -0.02 | $19.26 | $19.23 | 5,400 |
| 12:51 PM | $19.25 | Up $0.01 | $19.25 | $19.25 | 1,400 |
| 12:51 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 12:50 PM | $19.24 | Down $ -0.03 | $19.27 | $19.24 | 10,300 |
| 12:49 PM | $19.27 | Up $0.00 | $19.28 | $19.27 | 4,500 |
| 12:48 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 100 |
| 12:47 PM | $19.27 | Down $0.00 | $19.27 | $19.27 | 600 |
| 12:46 PM | $19.27 | Up $0.00 | $19.28 | $19.27 | 1,400 |
| 12:45 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 2,600 |
| 12:44 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 300 |
| 12:43 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 100 |
| 12:42 PM | $19.26 | Up $0.00 | $19.26 | $19.25 | 6,500 |
| 12:40 PM | $19.26 | Down $ -0.02 | $19.28 | $19.26 | 1,500 |
| 12:40 PM | $19.26 | Up $0.00 | $19.28 | $19.26 | 0 |
| 12:39 PM | $19.28 | Up $0.00 | $19.29 | $19.28 | 800 |
| 12:38 PM | $19.28 | Down $ -0.03 | $19.31 | $19.28 | 6,800 |
| 12:37 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 1,500 |
| 12:36 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 2,500 |
| 12:35 PM | $19.31 | Up $0.02 | $19.31 | $19.30 | 11,200 |
| 12:34 PM | $19.29 | Up $0.01 | $19.29 | $19.29 | 1,100 |
| 12:33 PM | $19.28 | Up $0.01 | $19.29 | $19.27 | 13,500 |
| 12:31 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 900 |
| 12:31 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 0 |
| 12:30 PM | $19.27 | Up $0.01 | $19.27 | $19.27 | 2,300 |
| 12:29 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 1,300 |
| 12:28 PM | $19.26 | Down $ -0.01 | $19.27 | $19.25 | 10,200 |
| 12:27 PM | $19.27 | Up $0.00 | $19.28 | $19.27 | 8,800 |
| 12:26 PM | $19.27 | Up $0.01 | $19.27 | $19.27 | 2,400 |
| 12:25 PM | $19.26 | Up $0.03 | $19.26 | $19.23 | 12,200 |
| 12:24 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 200 |
| 12:23 PM | $19.23 | Up $0.01 | $19.24 | $19.23 | 1,700 |
| 12:22 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 2,000 |
| 12:21 PM | $19.22 | Down $ -0.01 | $19.22 | $19.21 | 6,200 |
| 12:20 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 1,500 |
| 12:19 PM | $19.23 | Down $ -0.01 | $19.24 | $19.23 | 2,300 |
| 12:18 PM | $19.24 | Up $0.02 | $19.24 | $19.23 | 13,700 |
| 12:17 PM | $19.22 | Up $0.01 | $19.22 | $19.20 | 4,400 |
| 12:16 PM | $19.21 | Down $ -0.01 | $19.22 | $19.20 | 4,800 |
| 12:15 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 1,500 |
| 12:13 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 4,100 |
| 12:13 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 0 |
| 12:12 PM | $19.21 | Down $ -0.01 | $19.22 | $19.21 | 1,100 |
| 12:11 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 800 |
| 12:10 PM | $19.22 | Up $0.00 | $19.23 | $19.21 | 10,500 |
| 12:08 PM | $19.22 | Down $ -0.02 | $19.23 | $19.22 | 1,800 |
| 12:08 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 12:07 PM | $19.24 | Down $ -0.01 | $19.24 | $19.24 | 3,200 |
| 12:05 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 3,100 |
| 12:05 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 0 |
| 12:04 PM | $19.25 | Up $0.00 | $19.25 | $19.24 | 1,700 |
| 12:03 PM | $19.25 | Up $0.01 | $19.25 | $19.24 | 6,500 |
| 12:02 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 100 |
| 12:01 PM | $19.24 | Down $ -0.02 | $19.24 | $19.23 | 1,600 |
| 12:00 PM | $19.25 | Up $0.04 | $19.25 | $19.21 | 16,200 |
| 11:59 AM | $19.21 | Up $0.00 | $19.21 | $19.21 | 4,000 |
| 11:58 AM | $19.21 | Up $0.00 | $19.22 | $19.21 | 2,100 |
| 11:57 AM | $19.21 | Up $0.01 | $19.21 | $19.21 | 1,800 |
| 11:56 AM | $19.20 | Up $0.00 | $19.20 | $19.20 | 700 |
| 11:55 AM | $19.20 | Up $0.00 | $19.21 | $19.19 | 7,200 |
| 11:54 AM | $19.20 | Up $0.01 | $19.20 | $19.20 | 4,300 |
| 11:53 AM | $19.19 | Up $0.01 | $19.19 | $19.19 | 2,400 |
| 11:52 AM | $19.18 | Up $0.00 | $19.18 | $19.18 | 500 |
| 11:51 AM | $19.18 | Down $ -0.03 | $19.21 | $19.18 | 10,600 |
| 11:50 AM | $19.21 | Up $0.01 | $19.21 | $19.21 | 2,100 |
| 11:49 AM | $19.21 | Down $ -0.01 | $19.21 | $19.20 | 3,400 |
| 11:48 AM | $19.21 | Up $0.02 | $19.21 | $19.19 | 2,000 |
| 11:47 AM | $19.19 | Down $ -0.02 | $19.21 | $19.18 | 10,500 |
| 11:46 AM | $19.21 | Down $ -0.02 | $19.24 | $19.21 | 4,600 |
| 11:45 AM | $19.23 | Up $0.02 | $19.24 | $19.22 | 3,800 |
| 11:44 AM | $19.22 | Up $0.02 | $19.22 | $19.20 | 24,500 |
| 11:43 AM | $19.19 | Up $0.01 | $19.19 | $19.18 | 10,300 |
| 11:42 AM | $19.18 | Up $0.03 | $19.18 | $19.15 | 5,700 |
| 11:41 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,900 |
| 11:40 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 1,700 |
| 11:39 AM | $19.15 | Up $0.00 | $19.16 | $19.15 | 5,600 |
| 11:38 AM | $19.15 | Up $0.02 | $19.16 | $19.14 | 10,700 |
| 11:37 AM | $19.13 | Up $0.00 | $19.14 | $19.13 | 600 |
| 11:36 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 100 |
| 11:35 AM | $19.13 | Down $0.00 | $19.13 | $19.13 | 3,000 |
| 11:34 AM | $19.13 | Down $ -0.01 | $19.15 | $19.13 | 6,200 |
| 11:33 AM | $19.14 | Up $0.03 | $19.14 | $19.13 | 2,800 |
| 11:32 AM | $19.12 | Down $ -0.01 | $19.12 | $19.11 | 2,700 |
| 11:31 AM | $19.12 | Down $ -0.01 | $19.12 | $19.12 | 400 |
| 11:30 AM | $19.13 | Up $0.01 | $19.13 | $19.12 | 1,100 |
| 11:29 AM | $19.12 | Down $0.00 | $19.12 | $19.12 | 1,200 |
| 11:28 AM | $19.13 | Up $0.00 | $19.13 | $19.13 | 300 |
| 11:27 AM | $19.12 | Down $ -0.02 | $19.15 | $19.11 | 15,600 |
| 11:26 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 500 |
| 11:25 AM | $19.14 | Up $0.00 | $19.14 | $19.13 | 7,600 |
| 11:24 AM | $19.14 | Down $ -0.01 | $19.14 | $19.14 | 2,000 |
| 11:22 AM | $19.15 | Down $ -0.02 | $19.16 | $19.15 | 2,500 |
| 11:22 AM | $19.15 | Up $0.00 | $19.16 | $19.15 | 0 |
| 11:21 AM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 100 |
| 11:20 AM | $19.17 | Up $0.02 | $19.18 | $19.16 | 2,000 |
| 11:19 AM | $19.15 | Up $0.00 | $19.15 | $19.13 | 4,700 |
| 11:18 AM | $19.15 | Down $ -0.01 | $19.17 | $19.15 | 9,100 |
| 11:17 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 2,600 |
| 11:16 AM | $19.15 | Down $ -0.02 | $19.19 | $19.15 | 10,900 |
| 11:15 AM | $19.17 | Up $0.01 | $19.17 | $19.16 | 3,300 |
| 11:14 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 200 |
| 11:13 AM | $19.15 | Up $0.00 | $19.15 | $19.15 | 4,100 |
| 11:12 AM | $19.15 | Down $ -0.02 | $19.17 | $19.15 | 3,400 |
| 11:11 AM | $19.17 | Up $0.01 | $19.17 | $19.16 | 3,300 |
| 11:10 AM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 4,400 |
| 11:09 AM | $19.17 | Up $0.03 | $19.17 | $19.16 | 3,100 |
| 11:08 AM | $19.15 | Down $ -0.03 | $19.18 | $19.15 | 7,500 |
| 11:07 AM | $19.17 | Down $ -0.02 | $19.20 | $19.17 | 6,200 |
| 11:06 AM | $19.19 | Up $0.02 | $19.19 | $19.17 | 8,600 |
| 11:05 AM | $19.17 | Up $0.01 | $19.18 | $19.17 | 2,700 |
| 11:04 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 1,000 |
| 11:03 AM | $19.16 | Up $0.01 | $19.17 | $19.15 | 2,100 |
| 11:02 AM | $19.15 | Up $0.02 | $19.15 | $19.15 | 2,800 |
| 11:01 AM | $19.13 | Down $ -0.03 | $19.16 | $19.13 | 8,800 |
| 11:00 AM | $19.16 | Down $ -0.02 | $19.17 | $19.16 | 7,900 |
| 10:59 AM | $19.17 | Up $0.01 | $19.17 | $19.16 | 1,200 |
| 10:58 AM | $19.16 | Up $0.01 | $19.16 | $19.15 | 2,900 |
| 10:57 AM | $19.15 | Down $ -0.03 | $19.18 | $19.15 | 14,500 |
| 10:56 AM | $19.18 | Up $0.00 | $19.19 | $19.18 | 4,700 |
| 10:55 AM | $19.18 | Up $0.02 | $19.20 | $19.16 | 6,000 |
| 10:54 AM | $19.16 | Down $ -0.02 | $19.20 | $19.16 | 10,700 |
| 10:53 AM | $19.18 | Down $ -0.01 | $19.19 | $19.18 | 1,300 |
| 10:52 AM | $19.19 | Up $0.00 | $19.19 | $19.18 | 3,400 |
| 10:51 AM | $19.19 | Down $ -0.01 | $19.20 | $19.19 | 4,200 |
| 10:50 AM | $19.20 | Down $ -0.02 | $19.21 | $19.20 | 900 |
| 10:49 AM | $19.22 | Up $0.01 | $19.22 | $19.19 | 11,100 |
| 10:48 AM | $19.21 | Down $ -0.07 | $19.28 | $19.21 | 8,200 |
| 10:47 AM | $19.28 | Up $0.02 | $19.28 | $19.25 | 19,100 |
| 10:46 AM | $19.26 | Up $0.00 | $19.26 | $19.25 | 1,700 |
| 10:45 AM | $19.26 | Up $0.05 | $19.26 | $19.21 | 9,600 |
| 10:44 AM | $19.21 | Down $ -0.03 | $19.23 | $19.21 | 3,100 |
| 10:43 AM | $19.24 | Up $0.01 | $19.25 | $19.20 | 12,500 |
| 10:42 AM | $19.23 | Down $ -0.02 | $19.26 | $19.23 | 13,600 |
| 10:41 AM | $19.25 | Up $0.05 | $19.25 | $19.18 | 22,100 |
| 10:40 AM | $19.20 | Up $0.02 | $19.22 | $19.18 | 5,100 |
| 10:39 AM | $19.18 | Up $0.02 | $19.18 | $19.16 | 7,200 |
| 10:38 AM | $19.16 | Down $ -0.03 | $19.20 | $19.16 | 9,000 |
| 10:37 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 1,500 |
| 10:36 AM | $19.19 | Up $0.03 | $19.19 | $19.16 | 3,000 |
| 10:35 AM | $19.16 | Up $0.01 | $19.16 | $19.13 | 12,900 |
| 10:34 AM | $19.15 | Up $0.00 | $19.16 | $19.14 | 3,300 |
| 10:33 AM | $19.15 | Up $0.05 | $19.15 | $19.10 | 7,500 |
| 10:32 AM | $19.10 | Up $0.00 | $19.11 | $19.10 | 15,200 |
| 10:31 AM | $19.10 | Down $ -0.03 | $19.15 | $19.10 | 19,900 |
| 10:30 AM | $19.13 | Up $0.03 | $19.15 | $19.10 | 19,800 |
| 10:29 AM | $19.10 | Up $0.04 | $19.10 | $19.06 | 24,700 |
| 10:28 AM | $19.06 | Up $0.01 | $19.07 | $19.05 | 3,100 |
| 10:27 AM | $19.05 | Down $ -0.01 | $19.06 | $19.05 | 3,700 |
| 10:26 AM | $19.06 | Up $0.02 | $19.09 | $19.05 | 21,000 |
| 10:25 AM | $19.04 | Up $0.01 | $19.04 | $19.03 | 4,300 |
| 10:24 AM | $19.03 | Up $0.00 | $19.04 | $19.02 | 4,200 |
| 10:23 AM | $19.03 | Up $0.04 | $19.03 | $18.98 | 27,600 |
| 10:22 AM | $18.99 | Up $0.01 | $18.99 | $18.98 | 1,100 |
| 10:21 AM | $18.98 | Down $ -0.03 | $19.02 | $18.98 | 17,600 |
| 10:20 AM | $19.01 | Up $0.01 | $19.02 | $19.01 | 2,500 |
| 10:19 AM | $19.00 | Up $0.00 | $19.02 | $19.00 | 5,600 |
| 10:18 AM | $19.00 | Down $ -0.04 | $19.05 | $19.00 | 19,800 |
| 10:17 AM | $19.04 | Up $0.01 | $19.04 | $19.02 | 13,500 |
| 10:16 AM | $19.03 | Up $0.03 | $19.03 | $19.00 | 9,000 |
| 10:15 AM | $19.00 | Down $ -0.02 | $19.03 | $19.00 | 10,000 |
| 10:14 AM | $19.02 | Down $ -0.01 | $19.03 | $19.02 | 3,200 |
| 10:13 AM | $19.03 | Up $0.08 | $19.03 | $18.95 | 32,000 |
| 10:10 AM | $18.95 | Down $ -0.01 | $18.97 | $18.94 | 13,400 |
| 10:10 AM | $18.95 | Up $0.00 | $18.97 | $18.94 | 0 |
| 10:10 AM | $18.95 | Up $0.00 | $18.97 | $18.94 | 0 |
| 10:09 AM | $18.96 | Up $0.02 | $18.98 | $18.95 | 17,200 |
| 10:08 AM | $18.94 | Up $0.04 | $18.94 | $18.91 | 3,300 |
| 10:07 AM | $18.90 | Down $ -0.04 | $18.94 | $18.90 | 9,800 |
| 10:06 AM | $18.94 | Up $0.01 | $18.94 | $18.92 | 4,000 |
| 10:05 AM | $18.93 | Down $ -0.03 | $18.97 | $18.93 | 8,900 |
| 10:04 AM | $18.96 | Up $0.02 | $18.97 | $18.95 | 3,400 |
| 10:03 AM | $18.94 | Up $0.03 | $18.94 | $18.90 | 22,800 |
| 10:02 AM | $18.91 | Up $0.00 | $18.92 | $18.90 | 1,000 |
| 10:01 AM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 700 |
| 10:00 AM | $18.92 | Up $0.01 | $18.93 | $18.90 | 15,200 |
| 09:59 AM | $18.91 | Down $ -0.01 | $18.93 | $18.91 | 7,400 |
| 09:58 AM | $18.92 | Down $ -0.01 | $18.94 | $18.92 | 12,900 |
| 09:57 AM | $18.93 | Down $ -0.03 | $18.97 | $18.92 | 5,000 |
| 09:56 AM | $18.96 | Down $ -0.03 | $19.00 | $18.95 | 9,500 |
| 09:55 AM | $18.99 | Up $0.00 | $18.99 | $18.98 | 1,600 |
| 09:54 AM | $18.99 | Down $ -0.02 | $19.00 | $18.98 | 21,400 |
| 09:53 AM | $19.01 | Up $0.02 | $19.02 | $19.00 | 11,000 |
| 09:52 AM | $18.99 | Down $ -0.01 | $19.02 | $18.99 | 5,900 |
| 09:51 AM | $19.00 | Up $0.03 | $19.02 | $18.97 | 10,900 |
| 09:50 AM | $18.97 | Up $0.04 | $18.97 | $18.92 | 2,800 |
| 09:49 AM | $18.93 | Down $ -0.03 | $18.96 | $18.93 | 12,100 |
| 09:48 AM | $18.96 | Down $ -0.04 | $18.99 | $18.95 | 9,400 |
| 09:47 AM | $19.00 | Up $0.03 | $19.04 | $18.97 | 74,000 |
| 09:46 AM | $18.97 | Down $ -0.01 | $19.06 | $18.97 | 65,800 |
| 09:45 AM | $18.98 | Up $0.06 | $18.99 | $18.91 | 12,700 |
| 09:44 AM | $18.92 | Down $ -0.01 | $18.94 | $18.90 | 14,200 |
| 09:43 AM | $18.93 | Up $0.07 | $18.94 | $18.86 | 14,500 |
| 09:42 AM | $18.86 | Up $0.00 | $18.86 | $18.83 | 7,600 |
| 09:41 AM | $18.86 | Down $ -0.02 | $18.90 | $18.86 | 21,600 |
| 09:40 AM | $18.88 | Down $ -0.02 | $18.90 | $18.86 | 23,100 |
| 09:39 AM | $18.90 | Down $ -0.07 | $18.96 | $18.90 | 7,600 |
| 09:38 AM | $18.97 | Up $0.07 | $18.97 | $18.90 | 8,200 |
| 09:37 AM | $18.90 | Down $ -0.02 | $18.91 | $18.84 | 21,400 |
| 09:36 AM | $18.92 | Up $0.04 | $18.93 | $18.88 | 50,200 |
| 09:35 AM | $18.88 | Down $ -0.05 | $18.90 | $18.84 | 10,800 |
| 09:34 AM | $18.93 | Up $0.05 | $18.93 | $18.90 | 3,800 |
| 09:33 AM | $18.88 | Up $0.09 | $18.88 | $18.72 | 7,000 |
| 09:32 AM | $18.79 | Down $ -0.07 | $18.86 | $18.73 | 62,700 |
| 09:31 AM | $18.86 | Down $ -0.09 | $18.95 | $18.84 | 24,400 |
| 09:30 AM | $18.95 | Down $ -0.35 | $19.01 | $18.90 | 126,400 |
| Previous close | $19.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-07-2025 | $19.34 | $19.03 | $19.42 | $18.75 | 5,002,900 |
| 28-07-2025 | $22.04 | $22.01 | $22.07 | $21.84 | 1,297,000 |
| 25-07-2025 | $21.98 | $21.87 | $22.00 | $21.83 | 918,600 |
| 24-07-2025 | $21.87 | $21.81 | $22.02 | $21.71 | 1,652,600 |
| 23-07-2025 | $22.18 | $21.90 | $22.24 | $21.86 | 1,535,300 |
| 22-07-2025 | $21.58 | $21.70 | $21.74 | $21.54 | 1,700,100 |
| 21-07-2025 | $21.41 | $21.38 | $21.49 | $21.33 | 1,054,500 |
| 18-07-2025 | $20.99 | $20.83 | $21.13 | $20.78 | 2,925,900 |
| 17-07-2025 | $21.51 | $21.47 | $21.68 | $21.36 | 1,955,800 |
| 16-07-2025 | $21.62 | $21.74 | $21.77 | $21.56 | 2,118,100 |
| 15-07-2025 | $22.12 | $22.19 | $22.21 | $22.08 | 983,300 |
| 14-07-2025 | $22.35 | $22.38 | $22.53 | $22.34 | 959,500 |
| 11-07-2025 | $22.73 | $22.80 | $22.98 | $22.65 | 1,234,500 |
| 10-07-2025 | $23.29 | $23.43 | $23.52 | $23.27 | 1,790,300 |
| 09-07-2025 | $22.45 | $22.02 | $22.48 | $22.01 | 1,308,800 |
| 08-07-2025 | $22.39 | $22.53 | $22.59 | $22.28 | 1,436,200 |
| 07-07-2025 | $22.03 | $21.91 | $22.04 | $21.74 | 1,484,400 |
| 04-07-2025 | $21.75 | $21.69 | $21.75 | $21.64 | 467,900 |
| 03-07-2025 | $21.92 | $21.89 | $22.00 | $21.83 | 1,017,800 |
| 02-07-2025 | $21.40 | $21.15 | $21.40 | $21.15 | 1,477,200 |
| 30-06-2025 | $21.07 | $21.20 | $21.21 | $21.01 | 2,234,600 |
| 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 |
Graphs are not available, please refer to the detailed table