Quotes and Market Data
Find a quote
AIR CANADA
18.53 Down -0.24 (-1.30 %)
Delayed : 2025/06/16 04:00:09
- Previous close $18.77
- Opening $18.43
- Price Ask $18.44
- Price Bid $18.44
- Size Bid 1
- Size Ask 1
- Today High $18.66
- Today Low $18.36
- 52 Weeks High $26.18
- 52 Weeks Low $12.69
- Volume 4,860,130
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,205,200 |
| 03:59 PM | $18.53 | Up $0.02 | $18.56 | $18.50 | 57,400 |
| 03:58 PM | $18.51 | Down $0.00 | $18.52 | $18.50 | 125,000 |
| 03:57 PM | $18.52 | Down $ -0.03 | $18.55 | $18.51 | 88,600 |
| 03:56 PM | $18.55 | Down $0.00 | $18.57 | $18.55 | 26,800 |
| 03:55 PM | $18.55 | Down $ -0.01 | $18.58 | $18.54 | 55,900 |
| 03:54 PM | $18.56 | Up $0.02 | $18.56 | $18.55 | 9,400 |
| 03:53 PM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 8,200 |
| 03:52 PM | $18.55 | Down $ -0.01 | $18.56 | $18.54 | 16,700 |
| 03:51 PM | $18.56 | Up $0.00 | $18.57 | $18.55 | 26,100 |
| 03:50 PM | $18.56 | Down $ -0.06 | $18.61 | $18.55 | 83,400 |
| 03:49 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 13,600 |
| 03:48 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 7,000 |
| 03:47 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 20,900 |
| 03:46 PM | $18.61 | Up $0.00 | $18.62 | $18.60 | 17,600 |
| 03:45 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 15,500 |
| 03:44 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 3,600 |
| 03:43 PM | $18.61 | Up $0.00 | $18.62 | $18.60 | 18,700 |
| 03:42 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 14,000 |
| 03:41 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 12,100 |
| 03:40 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 13,600 |
| 03:39 PM | $18.62 | Up $0.00 | $18.63 | $18.61 | 12,400 |
| 03:38 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 10,800 |
| 03:37 PM | $18.62 | Down $ -0.01 | $18.64 | $18.62 | 35,200 |
| 03:36 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 1,100 |
| 03:35 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 9,400 |
| 03:34 PM | $18.61 | Up $0.01 | $18.62 | $18.60 | 7,400 |
| 03:33 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 2,900 |
| 03:32 PM | $18.60 | Down $ -0.01 | $18.62 | $18.60 | 17,400 |
| 03:31 PM | $18.62 | Down $ -0.01 | $18.63 | $18.61 | 13,500 |
| 03:30 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 3,800 |
| 03:29 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 11,200 |
| 03:28 PM | $18.62 | Down $0.00 | $18.64 | $18.61 | 19,000 |
| 03:27 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,700 |
| 03:26 PM | $18.63 | Up $0.00 | $18.64 | $18.62 | 15,900 |
| 03:25 PM | $18.62 | Down $0.00 | $18.63 | $18.61 | 13,300 |
| 03:24 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 7,600 |
| 03:23 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 23,900 |
| 03:22 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 4,600 |
| 03:21 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 5,900 |
| 03:20 PM | $18.63 | Up $0.01 | $18.63 | $18.61 | 7,800 |
| 03:19 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 8,900 |
| 03:18 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 11,500 |
| 03:17 PM | $18.63 | Down $ -0.01 | $18.64 | $18.61 | 24,400 |
| 03:16 PM | $18.64 | Up $0.02 | $18.64 | $18.62 | 6,600 |
| 03:15 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 3,100 |
| 03:14 PM | $18.62 | Up $0.02 | $18.62 | $18.60 | 13,800 |
| 03:13 PM | $18.60 | Up $0.01 | $18.60 | $18.58 | 2,500 |
| 03:12 PM | $18.59 | Up $0.00 | $18.59 | $18.58 | 16,600 |
| 03:11 PM | $18.59 | Up $0.01 | $18.59 | $18.58 | 3,200 |
| 03:10 PM | $18.58 | Up $0.01 | $18.60 | $18.57 | 27,800 |
| 03:09 PM | $18.57 | Down $0.00 | $18.59 | $18.57 | 23,300 |
| 03:08 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 3,000 |
| 03:07 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 2,500 |
| 03:06 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,000 |
| 03:05 PM | $18.57 | Up $0.00 | $18.57 | $18.56 | 4,200 |
| 03:04 PM | $18.57 | Up $0.03 | $18.57 | $18.54 | 26,500 |
| 03:03 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 1,000 |
| 03:02 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 100 |
| 03:01 PM | $18.53 | Down $0.00 | $18.53 | $18.53 | 10,000 |
| 03:00 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 21,700 |
| 02:59 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 1,100 |
| 02:58 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 1,000 |
| 02:57 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 2,000 |
| 02:56 PM | $18.53 | Up $0.01 | $18.53 | $18.53 | 5,200 |
| 02:55 PM | $18.53 | Down $ -0.02 | $18.56 | $18.53 | 21,300 |
| 02:54 PM | $18.55 | Up $0.01 | $18.55 | $18.54 | 8,100 |
| 02:53 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 2,500 |
| 02:52 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 200 |
| 02:51 PM | $18.53 | Up $0.01 | $18.54 | $18.52 | 7,600 |
| 02:49 PM | $18.52 | Down $0.00 | $18.53 | $18.51 | 9,400 |
| 02:49 PM | $18.52 | Up $0.00 | $18.53 | $18.51 | 0 |
| 02:48 PM | $18.53 | Down $ -0.02 | $18.54 | $18.53 | 6,100 |
| 02:47 PM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 10,400 |
| 02:46 PM | $18.55 | Up $0.01 | $18.55 | $18.54 | 2,500 |
| 02:45 PM | $18.54 | Up $0.02 | $18.55 | $18.53 | 12,700 |
| 02:44 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 5,600 |
| 02:43 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 4,600 |
| 02:42 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 8,300 |
| 02:41 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 10,700 |
| 02:40 PM | $18.52 | Down $0.00 | $18.52 | $18.51 | 11,800 |
| 02:39 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 4,500 |
| 02:38 PM | $18.53 | Up $0.01 | $18.53 | $18.51 | 16,500 |
| 02:37 PM | $18.52 | Down $0.00 | $18.53 | $18.52 | 9,100 |
| 02:36 PM | $18.53 | Down $ -0.01 | $18.54 | $18.51 | 19,100 |
| 02:35 PM | $18.54 | Up $0.02 | $18.54 | $18.52 | 5,800 |
| 02:34 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 3,900 |
| 02:33 PM | $18.52 | Down $0.00 | $18.52 | $18.52 | 2,500 |
| 02:32 PM | $18.52 | Down $ -0.02 | $18.55 | $18.52 | 14,500 |
| 02:31 PM | $18.54 | Down $ -0.01 | $18.54 | $18.54 | 14,400 |
| 02:29 PM | $18.55 | Down $ -0.01 | $18.55 | $18.54 | 8,100 |
| 02:29 PM | $18.55 | Up $0.00 | $18.55 | $18.54 | 0 |
| 02:28 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 300 |
| 02:27 PM | $18.55 | Up $0.02 | $18.56 | $18.54 | 25,600 |
| 02:26 PM | $18.54 | Down $ -0.01 | $18.54 | $18.53 | 9,500 |
| 02:25 PM | $18.55 | Down $ -0.02 | $18.57 | $18.55 | 18,200 |
| 02:24 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,700 |
| 02:23 PM | $18.57 | Up $0.00 | $18.58 | $18.57 | 3,800 |
| 02:22 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,600 |
| 02:21 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,000 |
| 02:20 PM | $18.57 | Up $0.01 | $18.57 | $18.56 | 2,200 |
| 02:19 PM | $18.56 | Up $0.01 | $18.56 | $18.55 | 4,900 |
| 02:18 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 900 |
| 02:17 PM | $18.55 | Up $0.01 | $18.55 | $18.55 | 1,100 |
| 02:15 PM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 15,400 |
| 02:15 PM | $18.54 | Up $0.00 | $18.56 | $18.54 | 0 |
| 02:14 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 13,600 |
| 02:13 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 200 |
| 02:12 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 5,900 |
| 02:11 PM | $18.57 | Up $0.01 | $18.57 | $18.56 | 1,000 |
| 02:10 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 6,500 |
| 02:09 PM | $18.57 | Down $0.00 | $18.57 | $18.56 | 16,600 |
| 02:08 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 4,200 |
| 02:07 PM | $18.57 | Down $0.00 | $18.57 | $18.57 | 7,100 |
| 02:06 PM | $18.57 | Down $0.00 | $18.57 | $18.57 | 800 |
| 02:05 PM | $18.58 | Up $0.02 | $18.58 | $18.57 | 8,900 |
| 02:04 PM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 9,500 |
| 02:03 PM | $18.57 | Down $0.00 | $18.58 | $18.57 | 10,100 |
| 02:02 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 700 |
| 02:01 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 1,000 |
| 02:00 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 4,700 |
| 01:59 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 200 |
| 01:58 PM | $18.57 | Down $0.00 | $18.57 | $18.56 | 7,000 |
| 01:57 PM | $18.57 | Down $0.00 | $18.58 | $18.57 | 400 |
| 01:55 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 4,200 |
| 01:55 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 0 |
| 01:54 PM | $18.58 | Down $ -0.02 | $18.59 | $18.57 | 14,600 |
| 01:53 PM | $18.60 | Up $0.02 | $18.60 | $18.58 | 4,200 |
| 01:52 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 2,100 |
| 01:51 PM | $18.57 | Up $0.00 | $18.57 | $18.56 | 1,000 |
| 01:50 PM | $18.57 | Up $0.02 | $18.57 | $18.56 | 5,000 |
| 01:49 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 3,300 |
| 01:48 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 500 |
| 01:47 PM | $18.55 | Down $0.00 | $18.56 | $18.55 | 200 |
| 01:46 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 900 |
| 01:45 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 4,400 |
| 01:44 PM | $18.55 | Down $0.00 | $18.55 | $18.55 | 700 |
| 01:43 PM | $18.56 | Down $0.00 | $18.56 | $18.56 | 6,100 |
| 01:42 PM | $18.56 | Down $ -0.01 | $18.58 | $18.56 | 10,800 |
| 01:41 PM | $18.57 | Up $0.01 | $18.57 | $18.56 | 2,100 |
| 01:40 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 800 |
| 01:39 PM | $18.55 | Down $0.00 | $18.56 | $18.55 | 400 |
| 01:38 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 800 |
| 01:37 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 5,700 |
| 01:36 PM | $18.57 | Up $0.02 | $18.57 | $18.55 | 4,700 |
| 01:35 PM | $18.55 | Down $ -0.02 | $18.56 | $18.54 | 18,300 |
| 01:34 PM | $18.57 | Down $ -0.02 | $18.58 | $18.56 | 3,200 |
| 01:33 PM | $18.59 | Up $0.01 | $18.59 | $18.59 | 500 |
| 01:32 PM | $18.58 | Down $ -0.02 | $18.60 | $18.58 | 23,700 |
| 01:31 PM | $18.60 | Down $0.00 | $18.61 | $18.60 | 600 |
| 01:30 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 800 |
| 01:29 PM | $18.60 | Down $ -0.01 | $18.62 | $18.60 | 4,800 |
| 01:28 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 2,700 |
| 01:27 PM | $18.61 | Down $ -0.01 | $18.63 | $18.61 | 6,600 |
| 01:26 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 13,000 |
| 01:25 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 100 |
| 01:23 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 14,300 |
| 01:23 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 01:22 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 500 |
| 01:21 PM | $18.64 | Up $0.02 | $18.64 | $18.63 | 5,900 |
| 01:20 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 17,700 |
| 01:19 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 700 |
| 01:18 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 200 |
| 01:17 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 400 |
| 01:16 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 500 |
| 01:15 PM | $18.63 | Down $ -0.02 | $18.65 | $18.63 | 11,300 |
| 01:14 PM | $18.64 | Down $ -0.02 | $18.66 | $18.64 | 11,100 |
| 01:13 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 12,800 |
| 01:12 PM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 7,800 |
| 01:11 PM | $18.66 | Up $0.01 | $18.66 | $18.66 | 200 |
| 01:10 PM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 10,200 |
| 01:09 PM | $18.66 | Up $0.00 | $18.66 | $18.64 | 12,200 |
| 01:08 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 700 |
| 01:07 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 400 |
| 01:06 PM | $18.66 | Up $0.00 | $18.66 | $18.65 | 800 |
| 01:05 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 2,000 |
| 01:04 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 5,700 |
| 01:03 PM | $18.65 | Up $0.00 | $18.66 | $18.64 | 1,800 |
| 01:02 PM | $18.65 | Down $ -0.01 | $18.66 | $18.64 | 11,500 |
| 01:01 PM | $18.66 | Up $0.02 | $18.66 | $18.64 | 7,700 |
| 01:00 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 11,100 |
| 12:59 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 900 |
| 12:58 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 500 |
| 12:57 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 300 |
| 12:56 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 7,700 |
| 12:54 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 8,900 |
| 12:54 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 12:53 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 5,600 |
| 12:52 PM | $18.61 | Up $0.01 | $18.61 | $18.60 | 9,700 |
| 12:51 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 400 |
| 12:49 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 2,100 |
| 12:49 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 0 |
| 12:48 PM | $18.60 | Down $0.00 | $18.61 | $18.60 | 6,900 |
| 12:46 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 400 |
| 12:46 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 0 |
| 12:45 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 2,500 |
| 12:44 PM | $18.60 | Down $0.00 | $18.61 | $18.60 | 5,300 |
| 12:43 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 1,000 |
| 12:42 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 3,400 |
| 12:41 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 1,900 |
| 12:40 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 5,900 |
| 12:39 PM | $18.60 | Down $ -0.01 | $18.63 | $18.60 | 13,800 |
| 12:37 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 15,800 |
| 12:37 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 0 |
| 12:36 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,600 |
| 12:35 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 300 |
| 12:34 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,600 |
| 12:33 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 400 |
| 12:32 PM | $18.60 | Up $0.01 | $18.60 | $18.59 | 5,500 |
| 12:31 PM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 14,800 |
| 12:30 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,700 |
| 12:29 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 300 |
| 12:28 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 4,800 |
| 12:27 PM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 6,700 |
| 12:26 PM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 2,300 |
| 12:25 PM | $18.63 | Down $ -0.02 | $18.65 | $18.63 | 18,200 |
| 12:24 PM | $18.65 | Down $0.00 | $18.65 | $18.64 | 3,800 |
| 12:23 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 600 |
| 12:22 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 1,300 |
| 12:21 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 200 |
| 12:20 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 13,700 |
| 12:19 PM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 1,500 |
| 12:18 PM | $18.65 | Up $0.03 | $18.65 | $18.63 | 5,800 |
| 12:16 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 2,400 |
| 12:16 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 12:15 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 8,200 |
| 12:14 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 5,400 |
| 12:12 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 5,100 |
| 12:12 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 12:11 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 7,500 |
| 12:10 PM | $18.61 | Up $0.04 | $18.61 | $18.58 | 35,600 |
| 12:09 PM | $18.57 | Down $ -0.01 | $18.58 | $18.57 | 1,400 |
| 12:08 PM | $18.58 | Up $0.01 | $18.58 | $18.58 | 9,600 |
| 12:07 PM | $18.57 | Down $0.00 | $18.58 | $18.57 | 11,900 |
| 12:06 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 500 |
| 12:05 PM | $18.58 | Up $0.01 | $18.58 | $18.57 | 4,400 |
| 12:04 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,400 |
| 12:03 PM | $18.57 | Down $0.00 | $18.57 | $18.57 | 7,300 |
| 12:02 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 4,000 |
| 12:00 PM | $18.57 | Down $0.00 | $18.58 | $18.57 | 8,200 |
| 12:00 PM | $18.57 | Up $0.00 | $18.58 | $18.57 | 0 |
| 11:59 AM | $18.58 | Up $0.00 | $18.58 | $18.57 | 4,100 |
| 11:58 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 3,300 |
| 11:57 AM | $18.57 | Up $0.00 | $18.57 | $18.56 | 10,900 |
| 11:55 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 2,400 |
| 11:55 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 11:54 AM | $18.57 | Down $ -0.03 | $18.59 | $18.57 | 11,800 |
| 11:52 AM | $18.60 | Up $0.02 | $18.62 | $18.59 | 85,200 |
| 11:52 AM | $18.60 | Up $0.00 | $18.62 | $18.59 | 0 |
| 11:51 AM | $18.58 | Down $ -0.01 | $18.58 | $18.57 | 12,800 |
| 11:50 AM | $18.59 | Up $0.02 | $18.59 | $18.57 | 1,000 |
| 11:49 AM | $18.57 | Up $0.00 | $18.58 | $18.57 | 9,100 |
| 11:48 AM | $18.57 | Up $0.01 | $18.57 | $18.57 | 4,900 |
| 11:47 AM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 4,600 |
| 11:46 AM | $18.57 | Up $0.00 | $18.57 | $18.56 | 11,900 |
| 11:45 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 600 |
| 11:44 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 500 |
| 11:43 AM | $18.57 | Down $ -0.02 | $18.58 | $18.57 | 6,800 |
| 11:42 AM | $18.59 | Up $0.05 | $18.59 | $18.54 | 34,900 |
| 11:41 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 400 |
| 11:40 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 800 |
| 11:39 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 500 |
| 11:38 AM | $18.54 | Up $0.01 | $18.54 | $18.53 | 6,400 |
| 11:37 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 600 |
| 11:36 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 5,500 |
| 11:35 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,400 |
| 11:34 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 4,400 |
| 11:33 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 500 |
| 11:32 AM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 6,500 |
| 11:31 AM | $18.54 | Up $0.01 | $18.54 | $18.53 | 6,000 |
| 11:30 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 300 |
| 11:29 AM | $18.53 | Down $ -0.02 | $18.54 | $18.53 | 7,400 |
| 11:28 AM | $18.54 | Up $0.02 | $18.54 | $18.53 | 3,400 |
| 11:27 AM | $18.53 | Down $ -0.01 | $18.53 | $18.52 | 700 |
| 11:26 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 500 |
| 11:25 AM | $18.52 | Down $ -0.01 | $18.54 | $18.52 | 8,200 |
| 11:24 AM | $18.53 | Down $0.00 | $18.54 | $18.53 | 4,400 |
| 11:23 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 2,200 |
| 11:22 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 7,300 |
| 11:21 AM | $18.53 | Down $ -0.01 | $18.53 | $18.52 | 4,800 |
| 11:20 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 12,100 |
| 11:19 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 3,600 |
| 11:18 AM | $18.53 | Up $0.00 | $18.53 | $18.51 | 8,900 |
| 11:17 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 10,100 |
| 11:16 AM | $18.53 | Up $0.00 | $18.53 | $18.52 | 1,500 |
| 11:15 AM | $18.53 | Up $0.01 | $18.53 | $18.52 | 2,200 |
| 11:14 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 5,300 |
| 11:13 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 3,300 |
| 11:12 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 2,100 |
| 11:11 AM | $18.52 | Down $0.00 | $18.52 | $18.52 | 500 |
| 11:10 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 11,100 |
| 11:09 AM | $18.53 | Up $0.00 | $18.53 | $18.52 | 5,400 |
| 11:08 AM | $18.52 | Down $ -0.01 | $18.52 | $18.52 | 500 |
| 11:07 AM | $18.53 | Up $0.02 | $18.53 | $18.52 | 9,200 |
| 11:06 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 900 |
| 11:05 AM | $18.51 | Up $0.00 | $18.52 | $18.51 | 800 |
| 11:04 AM | $18.51 | Down $ -0.02 | $18.53 | $18.51 | 22,600 |
| 11:03 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 3,100 |
| 11:02 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 300 |
| 11:01 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 1,200 |
| 11:00 AM | $18.53 | Down $0.00 | $18.54 | $18.53 | 11,100 |
| 10:59 AM | $18.54 | Up $0.02 | $18.54 | $18.52 | 6,400 |
| 10:58 AM | $18.51 | Up $0.00 | $18.51 | $18.51 | 100 |
| 10:57 AM | $18.51 | Down $ -0.02 | $18.54 | $18.51 | 7,100 |
| 10:56 AM | $18.54 | Down $0.00 | $18.55 | $18.54 | 6,500 |
| 10:55 AM | $18.54 | Up $0.01 | $18.54 | $18.54 | 8,500 |
| 10:54 AM | $18.53 | Down $0.00 | $18.54 | $18.53 | 900 |
| 10:53 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 8,000 |
| 10:52 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 2,300 |
| 10:51 AM | $18.53 | Up $0.02 | $18.53 | $18.51 | 2,100 |
| 10:50 AM | $18.51 | Up $0.00 | $18.52 | $18.51 | 1,700 |
| 10:49 AM | $18.51 | Up $0.01 | $18.51 | $18.50 | 12,100 |
| 10:48 AM | $18.50 | Down $ -0.01 | $18.51 | $18.50 | 6,400 |
| 10:47 AM | $18.51 | Up $0.00 | $18.52 | $18.51 | 6,700 |
| 10:46 AM | $18.51 | Up $0.01 | $18.51 | $18.50 | 11,400 |
| 10:45 AM | $18.51 | Down $ -0.02 | $18.53 | $18.50 | 18,800 |
| 10:44 AM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 8,900 |
| 10:43 AM | $18.53 | Up $0.01 | $18.54 | $18.53 | 2,700 |
| 10:42 AM | $18.53 | Down $ -0.02 | $18.55 | $18.52 | 12,800 |
| 10:41 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 1,600 |
| 10:40 AM | $18.55 | Down $0.00 | $18.55 | $18.54 | 6,100 |
| 10:39 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 800 |
| 10:38 AM | $18.55 | Down $0.00 | $18.55 | $18.55 | 1,400 |
| 10:37 AM | $18.55 | Up $0.02 | $18.55 | $18.53 | 6,000 |
| 10:36 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 300 |
| 10:35 AM | $18.54 | Up $0.02 | $18.54 | $18.51 | 8,800 |
| 10:34 AM | $18.52 | Up $0.01 | $18.52 | $18.50 | 18,000 |
| 10:33 AM | $18.51 | Up $0.00 | $18.51 | $18.51 | 400 |
| 10:32 AM | $18.51 | Up $0.00 | $18.51 | $18.51 | 1,700 |
| 10:31 AM | $18.51 | Down $ -0.03 | $18.53 | $18.50 | 37,500 |
| 10:30 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 300 |
| 10:29 AM | $18.54 | Down $0.00 | $18.55 | $18.53 | 9,400 |
| 10:28 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 4,600 |
| 10:27 AM | $18.54 | Down $ -0.03 | $18.57 | $18.54 | 9,600 |
| 10:26 AM | $18.57 | Up $0.00 | $18.57 | $18.56 | 8,000 |
| 10:25 AM | $18.57 | Up $0.00 | $18.57 | $18.56 | 2,600 |
| 10:24 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 4,200 |
| 10:23 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 2,300 |
| 10:22 AM | $18.55 | Down $0.00 | $18.57 | $18.55 | 6,200 |
| 10:21 AM | $18.56 | Up $0.02 | $18.56 | $18.53 | 8,400 |
| 10:20 AM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 16,300 |
| 10:19 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 5,200 |
| 10:18 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 10,100 |
| 10:17 AM | $18.55 | Up $0.01 | $18.55 | $18.55 | 1,000 |
| 10:16 AM | $18.54 | Down $ -0.01 | $18.55 | $18.53 | 8,100 |
| 10:15 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 6,300 |
| 10:14 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 3,200 |
| 10:13 AM | $18.56 | Up $0.01 | $18.57 | $18.55 | 10,100 |
| 10:12 AM | $18.55 | Down $0.00 | $18.56 | $18.55 | 6,200 |
| 10:11 AM | $18.56 | Up $0.00 | $18.56 | $18.54 | 3,700 |
| 10:10 AM | $18.55 | Down $ -0.03 | $18.58 | $18.54 | 14,600 |
| 10:09 AM | $18.58 | Up $0.00 | $18.59 | $18.58 | 4,600 |
| 10:08 AM | $18.58 | Down $ -0.01 | $18.59 | $18.58 | 5,300 |
| 10:07 AM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 4,600 |
| 10:06 AM | $18.60 | Up $0.01 | $18.61 | $18.59 | 7,600 |
| 10:05 AM | $18.60 | Up $0.02 | $18.61 | $18.59 | 44,600 |
| 10:04 AM | $18.58 | Up $0.00 | $18.59 | $18.58 | 3,900 |
| 10:03 AM | $18.58 | Up $0.03 | $18.58 | $18.55 | 6,400 |
| 10:02 AM | $18.55 | Down $ -0.03 | $18.57 | $18.55 | 14,800 |
| 10:01 AM | $18.58 | Up $0.01 | $18.59 | $18.56 | 4,100 |
| 10:00 AM | $18.57 | Up $0.02 | $18.58 | $18.56 | 7,400 |
| 09:59 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 5,000 |
| 09:58 AM | $18.56 | Up $0.01 | $18.56 | $18.54 | 7,400 |
| 09:57 AM | $18.55 | Up $0.00 | $18.56 | $18.55 | 4,100 |
| 09:56 AM | $18.55 | Up $0.02 | $18.55 | $18.52 | 10,400 |
| 09:55 AM | $18.53 | Down $ -0.02 | $18.55 | $18.53 | 1,700 |
| 09:54 AM | $18.55 | Down $ -0.05 | $18.60 | $18.55 | 9,700 |
| 09:53 AM | $18.60 | Up $0.03 | $18.60 | $18.57 | 13,300 |
| 09:52 AM | $18.57 | Up $0.00 | $18.57 | $18.55 | 5,400 |
| 09:51 AM | $18.57 | Up $0.05 | $18.57 | $18.53 | 12,400 |
| 09:50 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 19,500 |
| 09:49 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 15,300 |
| 09:48 AM | $18.52 | Down $ -0.01 | $18.56 | $18.52 | 9,100 |
| 09:47 AM | $18.53 | Up $0.03 | $18.53 | $18.50 | 14,600 |
| 09:46 AM | $18.50 | Down $ -0.02 | $18.53 | $18.50 | 2,500 |
| 09:45 AM | $18.52 | Up $0.00 | $18.52 | $18.50 | 8,400 |
| 09:44 AM | $18.52 | Up $0.02 | $18.52 | $18.49 | 2,600 |
| 09:43 AM | $18.50 | Down $ -0.05 | $18.55 | $18.47 | 15,500 |
| 09:42 AM | $18.55 | Up $0.00 | $18.56 | $18.55 | 13,400 |
| 09:41 AM | $18.55 | Up $0.00 | $18.56 | $18.50 | 73,000 |
| 09:40 AM | $18.55 | Down $ -0.01 | $18.58 | $18.54 | 16,500 |
| 09:39 AM | $18.56 | Up $0.03 | $18.56 | $18.53 | 12,300 |
| 09:38 AM | $18.53 | Up $0.10 | $18.54 | $18.41 | 36,200 |
| 09:37 AM | $18.43 | Down $ -0.02 | $18.46 | $18.42 | 21,200 |
| 09:36 AM | $18.45 | Up $0.02 | $18.49 | $18.45 | 12,000 |
| 09:35 AM | $18.43 | Up $0.00 | $18.45 | $18.42 | 8,200 |
| 09:34 AM | $18.43 | Up $0.05 | $18.43 | $18.38 | 11,200 |
| 09:33 AM | $18.38 | Down $ -0.03 | $18.42 | $18.36 | 104,500 |
| 09:32 AM | $18.41 | Down $ -0.04 | $18.48 | $18.41 | 27,400 |
| 09:31 AM | $18.45 | Up $0.02 | $18.46 | $18.42 | 23,700 |
| 09:30 AM | $18.43 | Down $ -0.34 | $18.49 | $18.40 | 203,200 |
| Previous close | $18.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $18.53 | $18.58 | $18.66 | $18.50 | 3,278,200 |
| 12-06-2025 | $18.77 | $18.79 | $18.87 | $18.75 | 1,170,000 |
| 11-06-2025 | $18.83 | $18.85 | $18.91 | $18.80 | 1,098,500 |
| 10-06-2025 | $19.15 | $18.85 | $19.18 | $18.84 | 1,823,500 |
| 09-06-2025 | $18.62 | $18.54 | $18.68 | $18.51 | 1,274,600 |
| 06-06-2025 | $18.53 | $18.54 | $18.56 | $18.50 | 1,264,100 |
| 05-06-2025 | $18.54 | $18.68 | $18.69 | $18.52 | 1,279,200 |
| 04-06-2025 | $18.76 | $18.82 | $18.90 | $18.76 | 1,106,400 |
| 03-06-2025 | $18.86 | $18.93 | $19.08 | $18.86 | 1,490,100 |
| 02-06-2025 | $18.89 | $18.95 | $19.06 | $18.87 | 1,620,200 |
| 30-05-2025 | $19.20 | $19.33 | $19.33 | $19.11 | 10,469,000 |
| 29-05-2025 | $19.57 | $19.46 | $19.61 | $19.44 | 1,440,000 |
| 28-05-2025 | $19.36 | $19.49 | $19.53 | $19.35 | 1,701,800 |
| 27-05-2025 | $19.35 | $19.23 | $19.40 | $19.22 | 1,972,400 |
| 26-05-2025 | $18.79 | $18.84 | $18.86 | $18.77 | 436,900 |
| 23-05-2025 | $18.74 | $18.72 | $18.84 | $18.68 | 2,010,400 |
| 22-05-2025 | $18.62 | $18.67 | $18.85 | $18.62 | 1,382,900 |
| 21-05-2025 | $18.36 | $18.70 | $18.78 | $18.36 | 2,280,700 |
| 20-05-2025 | $18.79 | $18.73 | $18.83 | $18.65 | 1,203,000 |
| 16-05-2025 | $18.73 | $18.85 | $18.89 | $18.70 | 1,113,100 |
| 15-05-2025 | $18.80 | $18.97 | $19.06 | $18.80 | 1,732,800 |
| 14-05-2025 | $18.62 | $18.85 | $18.91 | $18.54 | 2,437,700 |
| 13-05-2025 | $18.99 | $18.73 | $19.13 | $18.72 | 2,638,200 |
| 12-05-2025 | $18.37 | $18.45 | $18.67 | $18.35 | 2,841,300 |
| 09-05-2025 | $17.54 | $17.43 | $17.57 | $17.03 | 3,667,100 |
| 08-05-2025 | $15.30 | $15.42 | $15.50 | $15.29 | 2,188,600 |
| 07-05-2025 | $14.98 | $15.01 | $15.08 | $14.91 | 1,879,700 |
| 06-05-2025 | $14.79 | $14.96 | $15.07 | $14.78 | 1,627,600 |
| 05-05-2025 | $15.00 | $14.85 | $15.13 | $14.77 | 1,668,600 |
| 02-05-2025 | $14.69 | $14.42 | $14.75 | $14.42 | 2,366,800 |
Graphs are not available, please refer to the detailed table