Quotes and Market Data
Find a quote
AIR CANADA
19.20 Down -0.37 (-1.93 %)
Delayed : 2025/05/30 17:40:00
- Previous close $19.57
- Opening $19.40
- Price Ask $19.17
- Price Bid $19.17
- Size Bid 19
- Size Ask 1
- Today High $19.56
- Today Low $19.11
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Volume 12,555,457
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.20 | Down $ -0.01 | $19.20 | $19.20 | 9,989,400 |
| 03:59 PM | $19.21 | Down $ -0.02 | $19.24 | $19.20 | 58,500 |
| 03:58 PM | $19.23 | Down $0.00 | $19.24 | $19.22 | 31,200 |
| 03:57 PM | $19.24 | Up $0.00 | $19.24 | $19.22 | 12,400 |
| 03:56 PM | $19.23 | Up $0.03 | $19.23 | $19.20 | 26,000 |
| 03:55 PM | $19.20 | Up $0.03 | $19.20 | $19.15 | 84,100 |
| 03:54 PM | $19.17 | Up $0.01 | $19.20 | $19.16 | 103,800 |
| 03:53 PM | $19.16 | Down $ -0.02 | $19.18 | $19.15 | 80,900 |
| 03:52 PM | $19.18 | Down $ -0.04 | $19.22 | $19.18 | 35,900 |
| 03:51 PM | $19.22 | Up $0.05 | $19.22 | $19.17 | 46,900 |
| 03:50 PM | $19.17 | Down $ -0.05 | $19.22 | $19.13 | 207,800 |
| 03:49 PM | $19.22 | Down $ -0.01 | $19.22 | $19.21 | 18,300 |
| 03:48 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 5,200 |
| 03:47 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 9,600 |
| 03:46 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 1,500 |
| 03:45 PM | $19.22 | Up $0.01 | $19.22 | $19.20 | 13,900 |
| 03:44 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 8,700 |
| 03:43 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 3,400 |
| 03:42 PM | $19.20 | Down $ -0.02 | $19.22 | $19.20 | 5,800 |
| 03:41 PM | $19.22 | Up $0.02 | $19.22 | $19.20 | 7,200 |
| 03:40 PM | $19.20 | Down $ -0.02 | $19.22 | $19.20 | 12,100 |
| 03:39 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 6,000 |
| 03:38 PM | $19.22 | Down $ -0.03 | $19.25 | $19.21 | 17,500 |
| 03:37 PM | $19.25 | Up $0.01 | $19.25 | $19.23 | 5,200 |
| 03:36 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 3,000 |
| 03:35 PM | $19.24 | Down $0.00 | $19.24 | $19.24 | 5,100 |
| 03:34 PM | $19.24 | Up $0.01 | $19.24 | $19.23 | 4,800 |
| 03:33 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 1,800 |
| 03:32 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 6,400 |
| 03:31 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 600 |
| 03:30 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 3,500 |
| 03:29 PM | $19.21 | Up $0.01 | $19.21 | $19.20 | 12,500 |
| 03:28 PM | $19.21 | Down $ -0.03 | $19.23 | $19.20 | 18,400 |
| 03:27 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 3,700 |
| 03:26 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 3,000 |
| 03:25 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 3,200 |
| 03:24 PM | $19.23 | Up $0.02 | $19.23 | $19.21 | 7,000 |
| 03:23 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 1,600 |
| 03:22 PM | $19.22 | Down $0.00 | $19.22 | $19.22 | 7,100 |
| 03:21 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 2,100 |
| 03:20 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 8,300 |
| 03:19 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 1,000 |
| 03:18 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 3,100 |
| 03:17 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 4,500 |
| 03:16 PM | $19.23 | Up $0.01 | $19.23 | $19.21 | 5,800 |
| 03:15 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 16,900 |
| 03:14 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 5,700 |
| 03:13 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 1,400 |
| 03:12 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 1,700 |
| 03:11 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 1,200 |
| 03:10 PM | $19.22 | Down $ -0.02 | $19.23 | $19.22 | 10,300 |
| 03:09 PM | $19.24 | Down $ -0.01 | $19.25 | $19.24 | 12,200 |
| 03:08 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 900 |
| 03:07 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 6,200 |
| 03:06 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 600 |
| 03:05 PM | $19.25 | Up $0.01 | $19.25 | $19.25 | 600 |
| 03:04 PM | $19.24 | Up $0.01 | $19.25 | $19.23 | 11,700 |
| 03:03 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 800 |
| 03:02 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 500 |
| 03:01 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 1,800 |
| 03:00 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 2,100 |
| 02:59 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 1,000 |
| 02:58 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 1,300 |
| 02:57 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 800 |
| 02:56 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 900 |
| 02:55 PM | $19.23 | Down $ -0.02 | $19.25 | $19.23 | 5,100 |
| 02:54 PM | $19.25 | Down $0.00 | $19.25 | $19.25 | 1,100 |
| 02:53 PM | $19.25 | Up $0.02 | $19.25 | $19.24 | 4,100 |
| 02:52 PM | $19.24 | Down $0.00 | $19.24 | $19.24 | 1,000 |
| 02:51 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 3,500 |
| 02:50 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 1,000 |
| 02:49 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 1,200 |
| 02:48 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 900 |
| 02:47 PM | $19.24 | Up $0.01 | $19.24 | $19.23 | 4,300 |
| 02:46 PM | $19.23 | Up $0.01 | $19.23 | $19.23 | 400 |
| 02:45 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 1,900 |
| 02:44 PM | $19.23 | Down $0.00 | $19.23 | $19.23 | 2,700 |
| 02:43 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 4,700 |
| 02:42 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 4,200 |
| 02:41 PM | $19.23 | Down $ -0.02 | $19.25 | $19.23 | 13,600 |
| 02:40 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 7,900 |
| 02:39 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 700 |
| 02:38 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 1,400 |
| 02:37 PM | $19.25 | Up $0.01 | $19.25 | $19.24 | 5,200 |
| 02:36 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 1,900 |
| 02:35 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 900 |
| 02:34 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 1,200 |
| 02:33 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 900 |
| 02:32 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 800 |
| 02:31 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 400 |
| 02:30 PM | $19.24 | Up $0.02 | $19.24 | $19.22 | 4,800 |
| 02:29 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 1,400 |
| 02:28 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 500 |
| 02:27 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 1,300 |
| 02:26 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 3,600 |
| 02:25 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 800 |
| 02:24 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 800 |
| 02:23 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 700 |
| 02:22 PM | $19.22 | Down $ -0.01 | $19.24 | $19.22 | 8,200 |
| 02:21 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 3,400 |
| 02:20 PM | $19.23 | Down $ -0.01 | $19.24 | $19.23 | 4,400 |
| 02:19 PM | $19.24 | Up $0.01 | $19.24 | $19.23 | 6,600 |
| 02:18 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 21,700 |
| 02:17 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 10,400 |
| 02:16 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 1,300 |
| 02:15 PM | $19.22 | Up $0.00 | $19.22 | $19.21 | 1,300 |
| 02:14 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 900 |
| 02:13 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 1,100 |
| 02:12 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 400 |
| 02:11 PM | $19.22 | Down $0.00 | $19.22 | $19.22 | 700 |
| 02:10 PM | $19.22 | Up $0.02 | $19.22 | $19.21 | 1,500 |
| 02:09 PM | $19.20 | Down $0.00 | $19.23 | $19.20 | 8,900 |
| 02:08 PM | $19.21 | Up $0.00 | $19.21 | $19.20 | 2,600 |
| 02:07 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 200 |
| 02:06 PM | $19.21 | Down $ -0.01 | $19.22 | $19.21 | 13,900 |
| 02:05 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 1,800 |
| 02:04 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 1,200 |
| 02:03 PM | $19.21 | Down $0.00 | $19.22 | $19.21 | 1,100 |
| 02:02 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 200 |
| 02:01 PM | $19.22 | Down $0.00 | $19.22 | $19.22 | 700 |
| 02:00 PM | $19.22 | Up $0.03 | $19.22 | $19.20 | 7,300 |
| 01:59 PM | $19.19 | Down $0.00 | $19.19 | $19.18 | 6,900 |
| 01:57 PM | $19.20 | Up $0.02 | $19.20 | $19.18 | 5,100 |
| 01:57 PM | $19.20 | Up $0.00 | $19.20 | $19.18 | 0 |
| 01:56 PM | $19.18 | Down $ -0.01 | $19.19 | $19.18 | 3,400 |
| 01:55 PM | $19.19 | Down $ -0.01 | $19.21 | $19.19 | 5,700 |
| 01:54 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 800 |
| 01:53 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 200 |
| 01:52 PM | $19.21 | Up $0.01 | $19.21 | $19.20 | 3,200 |
| 01:51 PM | $19.20 | Up $0.00 | $19.20 | $19.19 | 1,000 |
| 01:50 PM | $19.19 | Up $0.01 | $19.19 | $19.19 | 6,000 |
| 01:49 PM | $19.18 | Down $0.00 | $19.19 | $19.18 | 1,000 |
| 01:48 PM | $19.19 | Up $0.01 | $19.19 | $19.18 | 3,700 |
| 01:47 PM | $19.17 | Down $ -0.02 | $19.18 | $19.17 | 5,600 |
| 01:46 PM | $19.19 | Down $0.00 | $19.20 | $19.19 | 3,400 |
| 01:45 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 600 |
| 01:44 PM | $19.20 | Down $0.00 | $19.20 | $19.20 | 400 |
| 01:43 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 10,500 |
| 01:42 PM | $19.20 | Up $0.00 | $19.20 | $19.19 | 1,600 |
| 01:41 PM | $19.19 | Up $0.04 | $19.20 | $19.16 | 12,800 |
| 01:40 PM | $19.16 | Down $ -0.02 | $19.17 | $19.16 | 6,900 |
| 01:39 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 4,000 |
| 01:38 PM | $19.17 | Down $ -0.01 | $19.18 | $19.17 | 900 |
| 01:37 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 3,700 |
| 01:36 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 1,200 |
| 01:35 PM | $19.19 | Up $0.01 | $19.19 | $19.17 | 9,300 |
| 01:34 PM | $19.17 | Down $0.00 | $19.18 | $19.17 | 1,000 |
| 01:33 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 1,900 |
| 01:32 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 600 |
| 01:31 PM | $19.17 | Down $0.00 | $19.18 | $19.17 | 900 |
| 01:30 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 1,400 |
| 01:29 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 1,000 |
| 01:28 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 1,700 |
| 01:27 PM | $19.18 | Down $0.00 | $19.18 | $19.17 | 3,900 |
| 01:26 PM | $19.18 | Up $0.01 | $19.18 | $19.17 | 5,800 |
| 01:25 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 1,100 |
| 01:24 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 400 |
| 01:23 PM | $19.17 | Down $ -0.01 | $19.18 | $19.17 | 300 |
| 01:22 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 9,400 |
| 01:21 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 1,900 |
| 01:20 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 1,300 |
| 01:19 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 2,800 |
| 01:18 PM | $19.19 | Up $0.01 | $19.19 | $19.18 | 1,900 |
| 01:17 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 7,000 |
| 01:16 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 100 |
| 01:15 PM | $19.19 | Down $ -0.01 | $19.19 | $19.19 | 2,500 |
| 01:14 PM | $19.19 | Down $0.00 | $19.19 | $19.18 | 4,400 |
| 01:13 PM | $19.20 | Down $0.00 | $19.20 | $19.19 | 2,700 |
| 01:12 PM | $19.20 | Up $0.00 | $19.20 | $19.19 | 700 |
| 01:11 PM | $19.20 | Up $0.00 | $19.20 | $19.19 | 400 |
| 01:10 PM | $19.20 | Down $ -0.02 | $19.21 | $19.20 | 6,500 |
| 01:09 PM | $19.21 | Up $0.01 | $19.21 | $19.20 | 2,700 |
| 01:08 PM | $19.20 | Up $0.02 | $19.20 | $19.19 | 3,800 |
| 01:07 PM | $19.19 | Up $0.01 | $19.19 | $19.17 | 5,500 |
| 01:06 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 600 |
| 01:05 PM | $19.17 | Up $0.01 | $19.17 | $19.17 | 1,700 |
| 01:04 PM | $19.17 | Down $ -0.01 | $19.18 | $19.16 | 5,200 |
| 01:03 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 900 |
| 01:02 PM | $19.18 | Up $0.01 | $19.18 | $19.17 | 2,300 |
| 01:01 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 2,700 |
| 01:00 PM | $19.16 | Up $0.02 | $19.16 | $19.14 | 3,100 |
| 12:59 PM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 600 |
| 12:58 PM | $19.15 | Up $0.01 | $19.15 | $19.15 | 6,900 |
| 12:57 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 3,900 |
| 12:56 PM | $19.14 | Up $0.00 | $19.15 | $19.14 | 1,300 |
| 12:55 PM | $19.14 | Up $0.00 | $19.15 | $19.13 | 4,600 |
| 12:54 PM | $19.14 | Down $ -0.02 | $19.16 | $19.13 | 7,200 |
| 12:53 PM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 5,900 |
| 12:52 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 200 |
| 12:51 PM | $19.16 | Up $0.00 | $19.16 | $19.15 | 3,000 |
| 12:50 PM | $19.16 | Down $ -0.02 | $19.17 | $19.16 | 6,200 |
| 12:49 PM | $19.17 | Down $ -0.01 | $19.19 | $19.17 | 6,300 |
| 12:48 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 2,800 |
| 12:47 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 2,800 |
| 12:46 PM | $19.18 | Up $0.00 | $19.19 | $19.18 | 3,000 |
| 12:45 PM | $19.18 | Up $0.00 | $19.18 | $19.18 | 300 |
| 12:44 PM | $19.18 | Down $ -0.02 | $19.19 | $19.18 | 6,900 |
| 12:43 PM | $19.19 | Up $0.01 | $19.19 | $19.18 | 1,800 |
| 12:42 PM | $19.19 | Up $0.02 | $19.19 | $19.16 | 3,600 |
| 12:41 PM | $19.17 | Up $0.04 | $19.17 | $19.14 | 10,700 |
| 12:40 PM | $19.13 | Up $0.00 | $19.14 | $19.13 | 1,200 |
| 12:39 PM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 2,100 |
| 12:38 PM | $19.14 | Down $ -0.01 | $19.14 | $19.13 | 1,700 |
| 12:37 PM | $19.15 | Up $0.00 | $19.15 | $19.12 | 11,900 |
| 12:36 PM | $19.14 | Up $0.02 | $19.15 | $19.12 | 11,500 |
| 12:35 PM | $19.12 | Up $0.01 | $19.12 | $19.11 | 3,200 |
| 12:34 PM | $19.11 | Up $0.00 | $19.12 | $19.11 | 5,800 |
| 12:33 PM | $19.11 | Down $ -0.04 | $19.14 | $19.11 | 7,600 |
| 12:32 PM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 4,000 |
| 12:31 PM | $19.16 | Down $ -0.02 | $19.17 | $19.15 | 7,000 |
| 12:30 PM | $19.18 | Down $0.00 | $19.18 | $19.18 | 4,200 |
| 12:29 PM | $19.18 | Down $ -0.01 | $19.19 | $19.17 | 2,400 |
| 12:28 PM | $19.19 | Down $ -0.05 | $19.23 | $19.18 | 11,200 |
| 12:27 PM | $19.24 | Up $0.01 | $19.24 | $19.19 | 55,500 |
| 12:26 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 800 |
| 12:25 PM | $19.23 | Down $ -0.02 | $19.25 | $19.22 | 12,400 |
| 12:24 PM | $19.25 | Down $0.00 | $19.26 | $19.25 | 7,300 |
| 12:23 PM | $19.26 | Down $ -0.01 | $19.26 | $19.26 | 600 |
| 12:22 PM | $19.26 | Down $ -0.02 | $19.28 | $19.26 | 10,100 |
| 12:20 PM | $19.28 | Up $0.01 | $19.28 | $19.27 | 1,000 |
| 12:20 PM | $19.28 | Up $0.00 | $19.28 | $19.27 | 0 |
| 12:19 PM | $19.28 | Down $ -0.02 | $19.29 | $19.28 | 4,000 |
| 12:18 PM | $19.29 | Up $0.01 | $19.30 | $19.28 | 5,700 |
| 12:17 PM | $19.28 | Down $ -0.02 | $19.30 | $19.28 | 3,100 |
| 12:16 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 8,100 |
| 12:15 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 1,100 |
| 12:14 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 3,400 |
| 12:13 PM | $19.29 | Down $ -0.01 | $19.30 | $19.29 | 2,900 |
| 12:12 PM | $19.30 | Down $ -0.02 | $19.32 | $19.30 | 11,400 |
| 12:11 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 1,400 |
| 12:10 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 1,500 |
| 12:09 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 1,300 |
| 12:08 PM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 200 |
| 12:07 PM | $19.32 | Down $0.00 | $19.33 | $19.32 | 4,000 |
| 12:06 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 1,100 |
| 12:05 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 5,100 |
| 12:04 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 700 |
| 12:03 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 1,100 |
| 12:02 PM | $19.31 | Down $ -0.02 | $19.32 | $19.31 | 3,100 |
| 12:01 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 1,300 |
| 12:00 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 1,100 |
| 11:59 AM | $19.33 | Down $0.00 | $19.33 | $19.33 | 200 |
| 11:58 AM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 2,800 |
| 11:57 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 9,000 |
| 11:56 AM | $19.34 | Down $0.00 | $19.34 | $19.33 | 900 |
| 11:55 AM | $19.34 | Up $0.02 | $19.34 | $19.33 | 6,300 |
| 11:54 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 2,500 |
| 11:53 AM | $19.32 | Down $ -0.02 | $19.35 | $19.32 | 12,800 |
| 11:52 AM | $19.35 | Up $0.01 | $19.35 | $19.33 | 3,000 |
| 11:51 AM | $19.34 | Up $0.00 | $19.34 | $19.34 | 800 |
| 11:50 AM | $19.34 | Up $0.01 | $19.34 | $19.33 | 700 |
| 11:49 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 4,000 |
| 11:48 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 800 |
| 11:47 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 2,300 |
| 11:46 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 2,600 |
| 11:45 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 1,500 |
| 11:44 AM | $19.32 | Down $0.00 | $19.33 | $19.32 | 3,600 |
| 11:43 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 1,300 |
| 11:41 AM | $19.32 | Down $0.00 | $19.32 | $19.32 | 5,400 |
| 11:41 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 11:40 AM | $19.33 | Down $0.00 | $19.33 | $19.32 | 500 |
| 11:39 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 500 |
| 11:38 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 4,300 |
| 11:37 AM | $19.33 | Up $0.01 | $19.34 | $19.33 | 3,800 |
| 11:34 AM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 4,400 |
| 11:34 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 11:34 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 11:33 AM | $19.33 | Up $0.00 | $19.34 | $19.33 | 1,900 |
| 11:32 AM | $19.33 | Down $ -0.02 | $19.35 | $19.33 | 7,500 |
| 11:31 AM | $19.35 | Up $0.00 | $19.35 | $19.34 | 1,900 |
| 11:30 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 1,300 |
| 11:29 AM | $19.34 | Up $0.00 | $19.34 | $19.34 | 600 |
| 11:28 AM | $19.34 | Up $0.00 | $19.34 | $19.34 | 1,600 |
| 11:27 AM | $19.34 | Up $0.01 | $19.34 | $19.33 | 2,800 |
| 11:26 AM | $19.33 | Up $0.02 | $19.33 | $19.31 | 6,700 |
| 11:25 AM | $19.31 | Up $0.02 | $19.31 | $19.29 | 6,800 |
| 11:24 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 700 |
| 11:23 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 3,300 |
| 11:22 AM | $19.29 | Up $0.01 | $19.29 | $19.28 | 3,500 |
| 11:20 AM | $19.28 | Up $0.01 | $19.28 | $19.28 | 2,600 |
| 11:20 AM | $19.28 | Up $0.00 | $19.28 | $19.28 | 0 |
| 11:19 AM | $19.27 | Down $ -0.01 | $19.28 | $19.26 | 5,000 |
| 11:18 AM | $19.28 | Down $ -0.01 | $19.28 | $19.27 | 8,500 |
| 11:17 AM | $19.29 | Down $ -0.01 | $19.30 | $19.28 | 4,200 |
| 11:16 AM | $19.30 | Down $ -0.01 | $19.31 | $19.29 | 10,400 |
| 11:15 AM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 8,000 |
| 11:14 AM | $19.32 | Down $ -0.01 | $19.33 | $19.32 | 3,100 |
| 11:13 AM | $19.33 | Up $0.01 | $19.33 | $19.32 | 1,800 |
| 11:12 AM | $19.32 | Up $0.01 | $19.32 | $19.32 | 200 |
| 11:11 AM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 3,200 |
| 11:10 AM | $19.32 | Down $0.00 | $19.33 | $19.32 | 3,400 |
| 11:09 AM | $19.33 | Down $0.00 | $19.33 | $19.32 | 600 |
| 11:07 AM | $19.33 | Up $0.01 | $19.33 | $19.32 | 600 |
| 11:07 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 0 |
| 11:06 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 600 |
| 11:05 AM | $19.32 | Down $0.00 | $19.33 | $19.31 | 7,000 |
| 11:04 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 3,900 |
| 11:03 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 800 |
| 11:02 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 200 |
| 11:01 AM | $19.32 | Down $0.00 | $19.32 | $19.32 | 200 |
| 11:00 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 3,600 |
| 10:59 AM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 1,300 |
| 10:58 AM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 5,100 |
| 10:57 AM | $19.34 | Down $ -0.02 | $19.35 | $19.34 | 6,000 |
| 10:56 AM | $19.35 | Up $0.01 | $19.35 | $19.35 | 200 |
| 10:55 AM | $19.35 | Up $0.02 | $19.35 | $19.32 | 3,300 |
| 10:53 AM | $19.33 | Up $0.01 | $19.34 | $19.33 | 3,900 |
| 10:53 AM | $19.33 | Up $0.00 | $19.34 | $19.33 | 0 |
| 10:52 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 8,800 |
| 10:51 AM | $19.32 | Down $ -0.02 | $19.34 | $19.32 | 5,000 |
| 10:50 AM | $19.34 | Up $0.01 | $19.34 | $19.33 | 1,400 |
| 10:49 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 600 |
| 10:48 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 3,000 |
| 10:47 AM | $19.32 | Up $0.00 | $19.33 | $19.31 | 6,600 |
| 10:46 AM | $19.32 | Down $0.00 | $19.33 | $19.32 | 2,600 |
| 10:45 AM | $19.33 | Down $0.00 | $19.33 | $19.32 | 3,000 |
| 10:44 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 4,100 |
| 10:43 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 5,600 |
| 10:42 AM | $19.33 | Up $0.00 | $19.34 | $19.33 | 2,500 |
| 10:41 AM | $19.33 | Up $0.02 | $19.33 | $19.32 | 2,800 |
| 10:40 AM | $19.31 | Up $0.00 | $19.33 | $19.31 | 4,600 |
| 10:39 AM | $19.31 | Down $ -0.02 | $19.33 | $19.31 | 2,600 |
| 10:38 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 2,100 |
| 10:37 AM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 6,600 |
| 10:36 AM | $19.34 | Up $0.03 | $19.34 | $19.31 | 5,700 |
| 10:35 AM | $19.31 | Up $0.00 | $19.31 | $19.30 | 600 |
| 10:34 AM | $19.31 | Up $0.01 | $19.31 | $19.30 | 7,400 |
| 10:33 AM | $19.30 | Up $0.00 | $19.30 | $19.29 | 1,400 |
| 10:32 AM | $19.30 | Up $0.02 | $19.30 | $19.27 | 5,200 |
| 10:31 AM | $19.28 | Down $ -0.02 | $19.31 | $19.26 | 46,600 |
| 10:30 AM | $19.30 | Up $0.01 | $19.30 | $19.30 | 1,000 |
| 10:29 AM | $19.29 | Down $ -0.01 | $19.29 | $19.28 | 4,300 |
| 10:28 AM | $19.30 | Up $0.00 | $19.30 | $19.29 | 1,500 |
| 10:27 AM | $19.30 | Up $0.02 | $19.30 | $19.29 | 5,700 |
| 10:26 AM | $19.29 | Down $0.00 | $19.30 | $19.28 | 8,300 |
| 10:25 AM | $19.29 | Up $0.00 | $19.29 | $19.28 | 4,500 |
| 10:24 AM | $19.29 | Up $0.02 | $19.31 | $19.27 | 17,200 |
| 10:23 AM | $19.28 | Down $ -0.01 | $19.29 | $19.28 | 3,900 |
| 10:22 AM | $19.28 | Up $0.02 | $19.29 | $19.28 | 3,900 |
| 10:21 AM | $19.26 | Down $ -0.02 | $19.28 | $19.26 | 6,000 |
| 10:20 AM | $19.28 | Down $ -0.07 | $19.36 | $19.27 | 60,500 |
| 10:19 AM | $19.35 | Up $0.02 | $19.35 | $19.34 | 4,100 |
| 10:18 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 5,600 |
| 10:17 AM | $19.34 | Down $ -0.02 | $19.35 | $19.33 | 12,000 |
| 10:16 AM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 5,000 |
| 10:15 AM | $19.36 | Up $0.00 | $19.36 | $19.35 | 3,000 |
| 10:14 AM | $19.36 | Up $0.00 | $19.37 | $19.36 | 7,500 |
| 10:13 AM | $19.36 | Down $ -0.04 | $19.40 | $19.36 | 11,600 |
| 10:12 AM | $19.40 | Up $0.00 | $19.42 | $19.40 | 3,500 |
| 10:11 AM | $19.40 | Down $ -0.02 | $19.41 | $19.40 | 2,600 |
| 10:10 AM | $19.42 | Up $0.00 | $19.42 | $19.41 | 1,300 |
| 10:09 AM | $19.41 | Down $ -0.02 | $19.44 | $19.40 | 9,700 |
| 10:08 AM | $19.43 | Up $0.00 | $19.43 | $19.43 | 2,200 |
| 10:07 AM | $19.43 | Down $ -0.01 | $19.43 | $19.42 | 4,400 |
| 10:06 AM | $19.44 | Up $0.02 | $19.45 | $19.43 | 3,700 |
| 10:05 AM | $19.43 | Up $0.00 | $19.43 | $19.41 | 4,500 |
| 10:04 AM | $19.42 | Up $0.02 | $19.43 | $19.41 | 3,100 |
| 10:03 AM | $19.40 | Up $0.00 | $19.41 | $19.40 | 6,500 |
| 10:02 AM | $19.40 | Down $ -0.02 | $19.42 | $19.39 | 22,800 |
| 10:01 AM | $19.42 | Up $0.02 | $19.42 | $19.40 | 900 |
| 10:00 AM | $19.40 | Up $0.01 | $19.41 | $19.39 | 2,800 |
| 09:59 AM | $19.39 | Up $0.00 | $19.41 | $19.39 | 3,500 |
| 09:58 AM | $19.39 | Up $0.00 | $19.41 | $19.39 | 2,400 |
| 09:57 AM | $19.39 | Down $ -0.01 | $19.39 | $19.39 | 200 |
| 09:56 AM | $19.40 | Up $0.01 | $19.42 | $19.39 | 37,300 |
| 09:55 AM | $19.39 | Down $ -0.04 | $19.42 | $19.39 | 9,600 |
| 09:54 AM | $19.43 | Up $0.00 | $19.43 | $19.41 | 3,400 |
| 09:53 AM | $19.42 | Up $0.01 | $19.43 | $19.42 | 2,000 |
| 09:52 AM | $19.42 | Down $ -0.01 | $19.43 | $19.42 | 1,700 |
| 09:51 AM | $19.42 | Up $0.02 | $19.43 | $19.39 | 5,600 |
| 09:50 AM | $19.40 | Down $ -0.04 | $19.44 | $19.40 | 17,000 |
| 09:49 AM | $19.44 | Down $ -0.04 | $19.47 | $19.43 | 5,200 |
| 09:48 AM | $19.48 | Down $ -0.01 | $19.49 | $19.48 | 4,800 |
| 09:47 AM | $19.49 | Up $0.00 | $19.49 | $19.47 | 5,600 |
| 09:46 AM | $19.49 | Down $0.00 | $19.49 | $19.48 | 1,700 |
| 09:45 AM | $19.49 | Up $0.04 | $19.49 | $19.44 | 9,700 |
| 09:44 AM | $19.45 | Down $ -0.03 | $19.47 | $19.45 | 1,900 |
| 09:43 AM | $19.48 | Down $ -0.01 | $19.48 | $19.47 | 22,200 |
| 09:42 AM | $19.49 | Up $0.01 | $19.49 | $19.49 | 6,600 |
| 09:41 AM | $19.48 | Up $0.00 | $19.49 | $19.48 | 200 |
| 09:40 AM | $19.48 | Down $ -0.01 | $19.51 | $19.48 | 10,300 |
| 09:39 AM | $19.49 | Down $ -0.01 | $19.51 | $19.49 | 4,700 |
| 09:38 AM | $19.50 | Up $0.03 | $19.51 | $19.49 | 10,200 |
| 09:37 AM | $19.47 | Up $0.02 | $19.48 | $19.41 | 11,400 |
| 09:36 AM | $19.45 | Up $0.01 | $19.47 | $19.44 | 7,200 |
| 09:35 AM | $19.44 | Down $ -0.06 | $19.50 | $19.44 | 6,800 |
| 09:34 AM | $19.50 | Down $ -0.05 | $19.53 | $19.49 | 24,600 |
| 09:33 AM | $19.55 | Up $0.00 | $19.56 | $19.52 | 19,800 |
| 09:32 AM | $19.55 | Up $0.03 | $19.56 | $19.53 | 6,600 |
| 09:31 AM | $19.52 | Up $0.04 | $19.55 | $19.45 | 9,700 |
| 09:30 AM | $19.48 | Down $ -0.09 | $19.50 | $19.40 | 59,100 |
| Previous close | $19.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16-05-2025 | $18.73 | $18.85 | $18.89 | $18.70 | 1,299,700 |
| 15-05-2025 | $18.80 | $18.97 | $19.06 | $18.80 | 1,977,700 |
| 14-05-2025 | $18.62 | $18.85 | $18.91 | $18.54 | 2,730,400 |
| 13-05-2025 | $18.99 | $18.73 | $19.13 | $18.72 | 2,948,100 |
| 12-05-2025 | $18.37 | $18.45 | $18.67 | $18.35 | 3,262,600 |
| 09-05-2025 | $17.54 | $17.43 | $17.57 | $17.03 | 4,214,800 |
| 08-05-2025 | $15.30 | $15.42 | $15.50 | $15.29 | 2,462,900 |
| 07-05-2025 | $14.98 | $15.01 | $15.08 | $14.91 | 2,184,300 |
| 06-05-2025 | $14.79 | $14.96 | $15.07 | $14.78 | 1,627,600 |
| 05-05-2025 | $15.00 | $14.97 | $15.13 | $14.77 | 2,121,700 |
| 02-05-2025 | $14.69 | $14.42 | $14.75 | $14.42 | 2,671,000 |
| 01-05-2025 | $14.11 | $14.08 | $14.19 | $14.04 | 1,116,200 |
| 30-04-2025 | $13.97 | $13.88 | $14.00 | $13.84 | 947,300 |
| 29-04-2025 | $14.05 | $14.01 | $14.09 | $14.01 | 899,600 |
| 28-04-2025 | $14.01 | $13.94 | $14.02 | $13.87 | 1,123,100 |
| 25-04-2025 | $14.07 | $14.04 | $14.12 | $13.99 | 1,236,300 |
| 24-04-2025 | $14.34 | $14.10 | $14.49 | $14.09 | 2,382,700 |
| 23-04-2025 | $14.10 | $14.09 | $14.17 | $14.01 | 1,250,300 |
| 22-04-2025 | $13.97 | $13.90 | $14.03 | $13.85 | 1,260,700 |
| 21-04-2025 | $13.87 | $13.69 | $13.88 | $13.68 | 798,000 |
| 17-04-2025 | $13.97 | $13.95 | $14.04 | $13.91 | 2,311,900 |
Graphs are not available, please refer to the detailed table