Quotes and Market Data
Find a quote
AUTOCANADA INC
19.04 Down -2.96 (-15.55 %)
Delayed : 2025/11/14 17:40:00
- Previous close $22.00
- Opening $17.99
- Price Ask $18.84
- Price Bid $18.84
- Size Bid 1
- Size Ask 1
- Today High $19.55
- Today Low $17.24
- 52 Weeks High $35.48
- 52 Weeks Low $14.03
- Volume 365,834
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.04 | Down $ -0.07 | $19.04 | $19.04 | 2,000 |
| 03:59 PM | $19.11 | Up $0.03 | $19.11 | $19.06 | 1,700 |
| 03:58 PM | $19.08 | Down $ -0.04 | $19.10 | $19.05 | 2,100 |
| 03:57 PM | $19.12 | Up $0.06 | $19.13 | $19.09 | 1,100 |
| 03:56 PM | $19.06 | Up $0.05 | $19.06 | $19.01 | 7,500 |
| 03:55 PM | $19.01 | Up $0.06 | $19.01 | $18.95 | 700 |
| 03:54 PM | $18.95 | Down $ -0.05 | $19.05 | $18.95 | 700 |
| 03:53 PM | $19.00 | Down $ -0.09 | $19.03 | $19.00 | 1,600 |
| 03:52 PM | $19.09 | Down $ -0.01 | $19.09 | $19.09 | 500 |
| 03:51 PM | $19.10 | Up $0.02 | $19.10 | $19.10 | 100 |
| 03:50 PM | $19.08 | Up $0.04 | $19.08 | $19.04 | 500 |
| 03:49 PM | $19.04 | Up $0.00 | $19.04 | $19.04 | 300 |
| 03:48 PM | $19.04 | Up $0.09 | $19.04 | $18.99 | 2,500 |
| 03:47 PM | $18.95 | Down $ -0.05 | $18.99 | $18.95 | 2,800 |
| 03:45 PM | $19.00 | Down $ -0.14 | $19.16 | $19.00 | 2,100 |
| 03:45 PM | $19.00 | Up $0.00 | $19.16 | $19.00 | 0 |
| 03:44 PM | $19.14 | Up $0.05 | $19.14 | $19.11 | 300 |
| 03:43 PM | $19.09 | Down $ -0.01 | $19.09 | $19.09 | 1,100 |
| 03:42 PM | $19.10 | Up $0.00 | $19.10 | $19.10 | 100 |
| 03:41 PM | $19.10 | Up $0.04 | $19.10 | $19.05 | 1,700 |
| 03:39 PM | $19.06 | Up $0.04 | $19.06 | $19.01 | 1,200 |
| 03:39 PM | $19.06 | Up $0.00 | $19.06 | $19.01 | 0 |
| 03:38 PM | $19.02 | Up $0.00 | $19.02 | $19.02 | 200 |
| 03:37 PM | $19.02 | Up $0.03 | $19.02 | $18.97 | 1,900 |
| 03:35 PM | $18.99 | Down $ -0.03 | $18.99 | $18.95 | 800 |
| 03:35 PM | $18.99 | Up $0.00 | $18.99 | $18.95 | 0 |
| 03:34 PM | $19.02 | Down $ -0.03 | $19.02 | $18.92 | 1,200 |
| 03:33 PM | $19.05 | Up $0.04 | $19.07 | $18.98 | 1,700 |
| 03:30 PM | $19.01 | Down $ -0.01 | $19.01 | $18.98 | 800 |
| 03:30 PM | $19.01 | Up $0.00 | $19.01 | $18.98 | 0 |
| 03:30 PM | $19.01 | Up $0.00 | $19.01 | $18.98 | 0 |
| 03:29 PM | $19.02 | Down $ -0.01 | $19.02 | $19.02 | 100 |
| 03:27 PM | $19.03 | Up $0.05 | $19.03 | $19.03 | 300 |
| 03:27 PM | $19.03 | Up $0.00 | $19.03 | $19.03 | 0 |
| 03:26 PM | $18.98 | Up $0.04 | $18.98 | $18.97 | 1,100 |
| 03:25 PM | $18.94 | Down $ -0.01 | $18.94 | $18.90 | 2,200 |
| 03:24 PM | $18.95 | Down $ -0.05 | $18.98 | $18.94 | 1,200 |
| 03:18 PM | $19.00 | Down $ -0.15 | $19.10 | $19.00 | 1,700 |
| 03:18 PM | $19.00 | Up $0.00 | $19.10 | $19.00 | 0 |
| 03:18 PM | $19.00 | Up $0.00 | $19.10 | $19.00 | 0 |
| 03:18 PM | $19.00 | Up $0.00 | $19.10 | $19.00 | 0 |
| 03:18 PM | $19.00 | Up $0.00 | $19.10 | $19.00 | 0 |
| 03:18 PM | $19.00 | Up $0.00 | $19.10 | $19.00 | 0 |
| 03:16 PM | $19.15 | Up $0.02 | $19.15 | $19.11 | 500 |
| 03:16 PM | $19.15 | Up $0.00 | $19.15 | $19.11 | 0 |
| 03:13 PM | $19.13 | Up $0.03 | $19.13 | $19.13 | 100 |
| 03:13 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 0 |
| 03:13 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 0 |
| 03:11 PM | $19.10 | Up $0.04 | $19.10 | $19.07 | 800 |
| 03:11 PM | $19.10 | Up $0.00 | $19.10 | $19.07 | 0 |
| 03:10 PM | $19.06 | Up $0.06 | $19.06 | $19.02 | 700 |
| 03:09 PM | $19.00 | Down $ -0.04 | $19.00 | $19.00 | 100 |
| 03:07 PM | $19.04 | Up $0.05 | $19.04 | $18.99 | 600 |
| 03:07 PM | $19.04 | Up $0.00 | $19.04 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.01 | $18.99 | $18.98 | 800 |
| 03:04 PM | $18.98 | Up $0.02 | $18.98 | $18.98 | 800 |
| 03:04 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 03:00 PM | $18.96 | Down $ -0.17 | $19.07 | $18.89 | 2,100 |
| 03:00 PM | $18.96 | Up $0.00 | $19.07 | $18.89 | 0 |
| 03:00 PM | $18.96 | Up $0.00 | $19.07 | $18.89 | 0 |
| 03:00 PM | $18.96 | Up $0.00 | $19.07 | $18.89 | 0 |
| 02:59 PM | $19.13 | Down $ -0.03 | $19.13 | $19.13 | 400 |
| 02:54 PM | $19.16 | Up $0.05 | $19.16 | $19.07 | 300 |
| 02:54 PM | $19.16 | Up $0.00 | $19.16 | $19.07 | 0 |
| 02:54 PM | $19.16 | Up $0.00 | $19.16 | $19.07 | 0 |
| 02:54 PM | $19.16 | Up $0.00 | $19.16 | $19.07 | 0 |
| 02:54 PM | $19.16 | Up $0.00 | $19.16 | $19.07 | 0 |
| 02:48 PM | $19.11 | Up $0.08 | $19.11 | $19.11 | 500 |
| 02:48 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:48 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:48 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:48 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:48 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:44 PM | $19.03 | Up $0.08 | $19.03 | $18.95 | 1,000 |
| 02:44 PM | $19.03 | Up $0.00 | $19.03 | $18.95 | 0 |
| 02:44 PM | $19.03 | Up $0.00 | $19.03 | $18.95 | 0 |
| 02:44 PM | $19.03 | Up $0.00 | $19.03 | $18.95 | 0 |
| 02:43 PM | $18.95 | Down $ -0.05 | $18.99 | $18.95 | 1,100 |
| 02:39 PM | $19.00 | Down $ -0.17 | $19.02 | $19.00 | 600 |
| 02:39 PM | $19.00 | Up $0.00 | $19.02 | $19.00 | 0 |
| 02:39 PM | $19.00 | Up $0.00 | $19.02 | $19.00 | 0 |
| 02:39 PM | $19.00 | Up $0.00 | $19.02 | $19.00 | 0 |
| 02:34 PM | $19.17 | Up $0.15 | $19.17 | $19.15 | 4,900 |
| 02:34 PM | $19.17 | Up $0.00 | $19.17 | $19.15 | 0 |
| 02:34 PM | $19.17 | Up $0.00 | $19.17 | $19.15 | 0 |
| 02:34 PM | $19.17 | Up $0.00 | $19.17 | $19.15 | 0 |
| 02:34 PM | $19.17 | Up $0.00 | $19.17 | $19.15 | 0 |
| 02:33 PM | $19.02 | Down $ -0.17 | $19.25 | $19.02 | 1,600 |
| 02:31 PM | $19.19 | Up $0.01 | $19.19 | $19.16 | 700 |
| 02:31 PM | $19.19 | Up $0.00 | $19.19 | $19.16 | 0 |
| 02:30 PM | $19.18 | Up $0.01 | $19.18 | $19.13 | 200 |
| 02:27 PM | $19.17 | Up $0.04 | $19.17 | $19.13 | 500 |
| 02:27 PM | $19.17 | Up $0.00 | $19.17 | $19.13 | 0 |
| 02:27 PM | $19.17 | Up $0.00 | $19.17 | $19.13 | 0 |
| 02:21 PM | $19.13 | Up $0.13 | $19.13 | $19.12 | 500 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:16 PM | $19.00 | Up $0.12 | $19.03 | $18.88 | 5,300 |
| 02:16 PM | $19.00 | Up $0.00 | $19.03 | $18.88 | 0 |
| 02:16 PM | $19.00 | Up $0.00 | $19.03 | $18.88 | 0 |
| 02:16 PM | $19.00 | Up $0.00 | $19.03 | $18.88 | 0 |
| 02:16 PM | $19.00 | Up $0.00 | $19.03 | $18.88 | 0 |
| 02:15 PM | $18.88 | Down $ -0.01 | $18.93 | $18.87 | 800 |
| 02:09 PM | $18.89 | Up $0.02 | $18.90 | $18.89 | 300 |
| 02:09 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 02:09 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 02:09 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 02:09 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 02:09 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 02:07 PM | $18.87 | Up $0.02 | $18.87 | $18.85 | 600 |
| 02:07 PM | $18.87 | Up $0.00 | $18.87 | $18.85 | 0 |
| 02:06 PM | $18.85 | Up $0.01 | $18.85 | $18.85 | 100 |
| 02:05 PM | $18.84 | Up $0.05 | $18.84 | $18.78 | 1,200 |
| 02:03 PM | $18.79 | Down $ -0.01 | $18.79 | $18.79 | 300 |
| 02:03 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 02:00 PM | $18.80 | Up $0.05 | $18.80 | $18.71 | 600 |
| 02:00 PM | $18.80 | Up $0.00 | $18.80 | $18.71 | 0 |
| 02:00 PM | $18.80 | Up $0.00 | $18.80 | $18.71 | 0 |
| 01:59 PM | $18.75 | Down $ -0.03 | $18.75 | $18.68 | 300 |
| 01:55 PM | $18.78 | Up $0.15 | $18.78 | $18.67 | 1,800 |
| 01:55 PM | $18.78 | Up $0.00 | $18.78 | $18.67 | 0 |
| 01:55 PM | $18.78 | Up $0.00 | $18.78 | $18.67 | 0 |
| 01:55 PM | $18.78 | Up $0.00 | $18.78 | $18.67 | 0 |
| 01:52 PM | $18.63 | Down $ -0.06 | $18.63 | $18.63 | 100 |
| 01:52 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 01:52 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 01:51 PM | $18.69 | Up $0.06 | $18.69 | $18.69 | 100 |
| 01:50 PM | $18.63 | Down $ -0.11 | $18.80 | $18.63 | 3,500 |
| 01:49 PM | $18.74 | Down $ -0.06 | $18.90 | $18.74 | 2,100 |
| 01:47 PM | $18.80 | Down $ -0.01 | $18.80 | $18.80 | 100 |
| 01:47 PM | $18.80 | Up $0.00 | $18.80 | $18.80 | 0 |
| 01:44 PM | $18.81 | Down $ -0.04 | $18.81 | $18.78 | 500 |
| 01:44 PM | $18.81 | Up $0.00 | $18.81 | $18.78 | 0 |
| 01:44 PM | $18.81 | Up $0.00 | $18.81 | $18.78 | 0 |
| 01:43 PM | $18.85 | Down $ -0.05 | $18.88 | $18.84 | 1,400 |
| 01:42 PM | $18.91 | Down $ -0.04 | $18.91 | $18.91 | 300 |
| 01:41 PM | $18.95 | Down $ -0.01 | $18.95 | $18.91 | 500 |
| 01:40 PM | $18.96 | Down $ -0.02 | $18.99 | $18.90 | 2,900 |
| 01:37 PM | $18.98 | Up $0.07 | $18.98 | $18.94 | 400 |
| 01:37 PM | $18.98 | Up $0.00 | $18.98 | $18.94 | 0 |
| 01:37 PM | $18.98 | Up $0.00 | $18.98 | $18.94 | 0 |
| 01:36 PM | $18.91 | Down $ -0.03 | $18.95 | $18.91 | 500 |
| 01:34 PM | $18.94 | Down $ -0.01 | $18.94 | $18.94 | 100 |
| 01:34 PM | $18.94 | Up $0.00 | $18.94 | $18.94 | 0 |
| 01:33 PM | $18.95 | Up $0.00 | $18.95 | $18.92 | 1,100 |
| 01:31 PM | $18.95 | Down $ -0.07 | $18.98 | $18.95 | 300 |
| 01:31 PM | $18.95 | Up $0.00 | $18.98 | $18.95 | 0 |
| 01:30 PM | $19.02 | Up $0.09 | $19.02 | $19.02 | 100 |
| 01:29 PM | $18.93 | Down $ -0.13 | $18.98 | $18.93 | 500 |
| 01:27 PM | $19.06 | Down $ -0.07 | $19.06 | $19.06 | 100 |
| 01:27 PM | $19.06 | Up $0.00 | $19.06 | $19.06 | 0 |
| 01:25 PM | $19.13 | Up $0.10 | $19.13 | $19.03 | 1,400 |
| 01:25 PM | $19.13 | Up $0.00 | $19.13 | $19.03 | 0 |
| 01:21 PM | $19.03 | Up $0.07 | $19.03 | $18.98 | 500 |
| 01:21 PM | $19.03 | Up $0.00 | $19.03 | $18.98 | 0 |
| 01:21 PM | $19.03 | Up $0.00 | $19.03 | $18.98 | 0 |
| 01:21 PM | $19.03 | Up $0.00 | $19.03 | $18.98 | 0 |
| 01:20 PM | $18.96 | Up $0.05 | $18.96 | $18.95 | 400 |
| 01:18 PM | $18.91 | Down $ -0.07 | $18.97 | $18.91 | 500 |
| 01:18 PM | $18.91 | Up $0.00 | $18.97 | $18.91 | 0 |
| 01:17 PM | $18.98 | Up $0.05 | $18.98 | $18.98 | 300 |
| 01:15 PM | $18.94 | Up $0.02 | $19.04 | $18.94 | 11,800 |
| 01:15 PM | $18.94 | Up $0.00 | $19.04 | $18.94 | 0 |
| 01:11 PM | $18.91 | Down $0.00 | $19.01 | $18.91 | 400 |
| 01:11 PM | $18.91 | Up $0.00 | $19.01 | $18.91 | 0 |
| 01:11 PM | $18.91 | Up $0.00 | $19.01 | $18.91 | 0 |
| 01:11 PM | $18.91 | Up $0.00 | $19.01 | $18.91 | 0 |
| 01:04 PM | $18.92 | Down $ -0.02 | $18.92 | $18.92 | 100 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:04 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:03 PM | $18.94 | Down $ -0.08 | $19.12 | $18.94 | 11,000 |
| 01:02 PM | $19.01 | Down $ -0.34 | $19.21 | $19.01 | 2,600 |
| 01:00 PM | $19.36 | Down $ -0.18 | $19.36 | $19.36 | 200 |
| 01:00 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 12:57 PM | $19.53 | Up $0.11 | $19.53 | $19.53 | 100 |
| 12:57 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:57 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:55 PM | $19.42 | Down $ -0.02 | $19.43 | $19.42 | 400 |
| 12:55 PM | $19.42 | Up $0.00 | $19.43 | $19.42 | 0 |
| 12:52 PM | $19.44 | Down $ -0.03 | $19.44 | $19.44 | 200 |
| 12:52 PM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 12:52 PM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 12:48 PM | $19.47 | Down $ -0.08 | $19.47 | $19.47 | 100 |
| 12:48 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:48 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:48 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:45 PM | $19.55 | Up $0.16 | $19.55 | $19.34 | 900 |
| 12:45 PM | $19.55 | Up $0.00 | $19.55 | $19.34 | 0 |
| 12:45 PM | $19.55 | Up $0.00 | $19.55 | $19.34 | 0 |
| 12:37 PM | $19.39 | Down $ -0.02 | $19.39 | $19.39 | 100 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:37 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 0 |
| 12:36 PM | $19.41 | Down $ -0.02 | $19.41 | $19.41 | 100 |
| 12:34 PM | $19.43 | Down $ -0.09 | $19.43 | $19.43 | 100 |
| 12:34 PM | $19.43 | Up $0.00 | $19.43 | $19.43 | 0 |
| 12:29 PM | $19.52 | Up $0.06 | $19.52 | $19.52 | 100 |
| 12:29 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 12:29 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 12:29 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 12:29 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 12:24 PM | $19.46 | Down $ -0.03 | $19.47 | $19.45 | 900 |
| 12:24 PM | $19.46 | Up $0.00 | $19.47 | $19.45 | 0 |
| 12:24 PM | $19.46 | Up $0.00 | $19.47 | $19.45 | 0 |
| 12:24 PM | $19.46 | Up $0.00 | $19.47 | $19.45 | 0 |
| 12:24 PM | $19.46 | Up $0.00 | $19.47 | $19.45 | 0 |
| 12:17 PM | $19.49 | Down $ -0.04 | $19.49 | $19.49 | 200 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:17 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:10 PM | $19.53 | Up $0.17 | $19.53 | $19.53 | 100 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:10 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 12:07 PM | $19.36 | Up $0.03 | $19.36 | $19.35 | 300 |
| 12:07 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:07 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:06 PM | $19.33 | Down $ -0.03 | $19.33 | $19.32 | 200 |
| 12:00 PM | $19.36 | Up $0.04 | $19.36 | $19.35 | 200 |
| 12:00 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:00 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:00 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:00 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 12:00 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 0 |
| 11:53 AM | $19.32 | Up $0.19 | $19.32 | $19.27 | 2,900 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:53 AM | $19.32 | Up $0.00 | $19.32 | $19.27 | 0 |
| 11:44 AM | $19.13 | Up $0.27 | $19.13 | $18.87 | 2,800 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:44 AM | $19.13 | Up $0.00 | $19.13 | $18.87 | 0 |
| 11:43 AM | $18.86 | Down $ -0.03 | $18.87 | $18.86 | 300 |
| 11:41 AM | $18.89 | Up $0.06 | $18.89 | $18.83 | 1,100 |
| 11:41 AM | $18.89 | Up $0.00 | $18.89 | $18.83 | 0 |
| 11:35 AM | $18.83 | Up $0.03 | $18.84 | $18.76 | 6,400 |
| 11:35 AM | $18.83 | Up $0.00 | $18.84 | $18.76 | 0 |
| 11:35 AM | $18.83 | Up $0.00 | $18.84 | $18.76 | 0 |
| 11:35 AM | $18.83 | Up $0.00 | $18.84 | $18.76 | 0 |
| 11:35 AM | $18.83 | Up $0.00 | $18.84 | $18.76 | 0 |
| 11:35 AM | $18.83 | Up $0.00 | $18.84 | $18.76 | 0 |
| 11:34 AM | $18.80 | Up $0.04 | $18.81 | $18.76 | 5,900 |
| 11:33 AM | $18.76 | Up $0.00 | $18.80 | $18.76 | 3,200 |
| 11:32 AM | $18.76 | Down $ -0.01 | $18.79 | $18.76 | 6,600 |
| 11:24 AM | $18.77 | Up $0.01 | $18.77 | $18.77 | 100 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:24 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:21 AM | $18.76 | Down $ -0.08 | $18.80 | $18.76 | 6,500 |
| 11:21 AM | $18.76 | Up $0.00 | $18.80 | $18.76 | 0 |
| 11:21 AM | $18.76 | Up $0.00 | $18.80 | $18.76 | 0 |
| 11:15 AM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 100 |
| 11:15 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:15 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:15 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:15 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:15 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:13 AM | $18.85 | Up $0.08 | $18.85 | $18.81 | 1,000 |
| 11:13 AM | $18.85 | Up $0.00 | $18.85 | $18.81 | 0 |
| 11:08 AM | $18.77 | Down $ -0.05 | $18.79 | $18.77 | 1,600 |
| 11:08 AM | $18.77 | Up $0.00 | $18.79 | $18.77 | 0 |
| 11:08 AM | $18.77 | Up $0.00 | $18.79 | $18.77 | 0 |
| 11:08 AM | $18.77 | Up $0.00 | $18.79 | $18.77 | 0 |
| 11:08 AM | $18.77 | Up $0.00 | $18.79 | $18.77 | 0 |
| 11:07 AM | $18.82 | Up $0.00 | $18.82 | $18.81 | 900 |
| 11:05 AM | $18.82 | Up $0.06 | $18.82 | $18.76 | 1,700 |
| 11:05 AM | $18.82 | Up $0.00 | $18.82 | $18.76 | 0 |
| 11:04 AM | $18.76 | Down $ -0.03 | $18.77 | $18.76 | 32,200 |
| 11:01 AM | $18.79 | Down $ -0.16 | $18.79 | $18.79 | 100 |
| 11:01 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:01 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 10:55 AM | $18.95 | Down $ -0.28 | $19.13 | $18.95 | 3,800 |
| 10:55 AM | $18.95 | Up $0.00 | $19.13 | $18.95 | 0 |
| 10:55 AM | $18.95 | Up $0.00 | $19.13 | $18.95 | 0 |
| 10:55 AM | $18.95 | Up $0.00 | $19.13 | $18.95 | 0 |
| 10:55 AM | $18.95 | Up $0.00 | $19.13 | $18.95 | 0 |
| 10:55 AM | $18.95 | Up $0.00 | $19.13 | $18.95 | 0 |
| 10:52 AM | $19.23 | Up $0.07 | $19.23 | $19.21 | 1,000 |
| 10:52 AM | $19.23 | Up $0.00 | $19.23 | $19.21 | 0 |
| 10:52 AM | $19.23 | Up $0.00 | $19.23 | $19.21 | 0 |
| 10:50 AM | $19.16 | Up $0.07 | $19.16 | $19.15 | 1,200 |
| 10:50 AM | $19.16 | Up $0.00 | $19.16 | $19.15 | 0 |
| 10:49 AM | $19.09 | Up $0.07 | $19.09 | $19.06 | 800 |
| 10:48 AM | $19.03 | Up $0.04 | $19.03 | $19.03 | 100 |
| 10:37 AM | $18.98 | Up $0.03 | $18.98 | $18.88 | 3,500 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:37 AM | $18.98 | Up $0.00 | $18.98 | $18.88 | 0 |
| 10:36 AM | $18.95 | Up $0.07 | $18.95 | $18.95 | 100 |
| 10:35 AM | $18.88 | Up $0.11 | $18.90 | $18.83 | 2,100 |
| 10:32 AM | $18.77 | Down $ -0.05 | $18.88 | $18.76 | 18,000 |
| 10:32 AM | $18.77 | Up $0.00 | $18.88 | $18.76 | 0 |
| 10:32 AM | $18.77 | Up $0.00 | $18.88 | $18.76 | 0 |
| 10:31 AM | $18.82 | Down $ -0.18 | $18.92 | $18.77 | 600 |
| 10:27 AM | $19.00 | Up $0.27 | $19.00 | $18.76 | 1,200 |
| 10:27 AM | $19.00 | Up $0.00 | $19.00 | $18.76 | 0 |
| 10:27 AM | $19.00 | Up $0.00 | $19.00 | $18.76 | 0 |
| 10:27 AM | $19.00 | Up $0.00 | $19.00 | $18.76 | 0 |
| 10:26 AM | $18.73 | Down $ -0.03 | $18.73 | $18.73 | 500 |
| 10:25 AM | $18.76 | Up $0.02 | $18.81 | $18.75 | 4,700 |
| 10:24 AM | $18.74 | Up $0.07 | $18.74 | $18.61 | 5,000 |
| 10:22 AM | $18.67 | Down $ -0.15 | $18.84 | $18.67 | 3,300 |
| 10:22 AM | $18.67 | Up $0.00 | $18.84 | $18.67 | 0 |
| 10:19 AM | $18.82 | Up $0.06 | $18.82 | $18.75 | 32,700 |
| 10:19 AM | $18.82 | Up $0.00 | $18.82 | $18.75 | 0 |
| 10:19 AM | $18.82 | Up $0.00 | $18.82 | $18.75 | 0 |
| 10:18 AM | $18.76 | Up $0.01 | $18.76 | $18.76 | 1,100 |
| 10:17 AM | $18.75 | Up $0.00 | $18.75 | $18.75 | 14,100 |
| 10:16 AM | $18.75 | Down $ -0.11 | $18.87 | $18.75 | 6,000 |
| 10:15 AM | $18.87 | Down $ -0.13 | $18.89 | $18.87 | 1,900 |
| 10:14 AM | $18.99 | Down $ -0.01 | $19.08 | $18.99 | 4,200 |
| 10:10 AM | $19.00 | Up $0.06 | $19.00 | $19.00 | 500 |
| 10:10 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 10:10 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 10:10 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 10:07 AM | $18.94 | Up $0.07 | $18.94 | $18.84 | 1,900 |
| 10:07 AM | $18.94 | Up $0.00 | $18.94 | $18.84 | 0 |
| 10:07 AM | $18.94 | Up $0.00 | $18.94 | $18.84 | 0 |
| 10:00 AM | $18.87 | Up $0.12 | $18.88 | $18.81 | 1,400 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 10:00 AM | $18.87 | Up $0.00 | $18.88 | $18.81 | 0 |
| 09:58 AM | $18.75 | Up $0.00 | $18.88 | $18.75 | 2,700 |
| 09:58 AM | $18.75 | Up $0.00 | $18.88 | $18.75 | 0 |
| 09:57 AM | $18.75 | Down $ -0.24 | $19.00 | $18.75 | 4,100 |
| 09:55 AM | $18.99 | Down $ -0.03 | $18.99 | $18.99 | 200 |
| 09:55 AM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 09:51 AM | $19.02 | Up $0.09 | $19.02 | $18.93 | 2,100 |
| 09:51 AM | $19.02 | Up $0.00 | $19.02 | $18.93 | 0 |
| 09:51 AM | $19.02 | Up $0.00 | $19.02 | $18.93 | 0 |
| 09:51 AM | $19.02 | Up $0.00 | $19.02 | $18.93 | 0 |
| 09:50 AM | $18.93 | Up $0.18 | $19.03 | $18.75 | 26,500 |
| 09:49 AM | $18.75 | Down $ -0.31 | $18.97 | $18.75 | 3,200 |
| 09:48 AM | $19.06 | Down $ -0.05 | $19.07 | $18.91 | 800 |
| 09:47 AM | $19.11 | Up $0.27 | $19.13 | $18.75 | 4,900 |
| 09:46 AM | $18.84 | Up $0.06 | $18.84 | $18.40 | 3,500 |
| 09:45 AM | $18.78 | Up $0.01 | $18.83 | $18.77 | 300 |
| 09:44 AM | $18.77 | Up $0.12 | $18.77 | $18.26 | 2,300 |
| 09:43 AM | $18.65 | Up $0.43 | $18.65 | $18.65 | 100 |
| 09:42 AM | $18.22 | Down $ -0.78 | $19.01 | $18.20 | 4,000 |
| 09:39 AM | $19.00 | Up $0.17 | $19.00 | $18.40 | 1,200 |
| 09:39 AM | $19.00 | Up $0.00 | $19.00 | $18.40 | 0 |
| 09:39 AM | $19.00 | Up $0.00 | $19.00 | $18.40 | 0 |
| 09:37 AM | $18.83 | Up $0.77 | $18.83 | $18.50 | 300 |
| 09:37 AM | $18.83 | Up $0.00 | $18.83 | $18.50 | 0 |
| 09:35 AM | $18.06 | Up $0.81 | $18.06 | $17.58 | 400 |
| 09:35 AM | $18.06 | Up $0.00 | $18.06 | $17.58 | 0 |
| 09:33 AM | $17.25 | Down $ -0.74 | $17.25 | $17.24 | 1,200 |
| 09:33 AM | $17.25 | Up $0.00 | $17.25 | $17.24 | 0 |
| 09:32 AM | $17.99 | Down $ -4.01 | $17.99 | $17.99 | 1,800 |
| Previous close | $22.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $19.04 | $19.35 | $19.55 | $18.63 | 121,700 |
| 13-11-2025 | $22.00 | $22.02 | $22.45 | $21.97 | 45,700 |
| 12-11-2025 | $22.55 | $22.61 | $23.04 | $22.36 | 86,200 |
| 11-11-2025 | $23.25 | $23.18 | $23.32 | $23.12 | 38,400 |
| 10-11-2025 | $23.44 | $23.60 | $23.64 | $23.33 | 51,100 |
| 06-11-2025 | $24.51 | $25.29 | $25.66 | $24.51 | 31,600 |
| 05-11-2025 | $25.64 | $25.62 | $25.99 | $25.51 | 95,800 |
| 04-11-2025 | $25.03 | $25.53 | $25.70 | $24.77 | 231,500 |
| 03-11-2025 | $25.56 | $25.07 | $25.73 | $25.06 | 66,300 |
| 31-10-2025 | $25.29 | $25.13 | $25.40 | $25.10 | 16,300 |
| 30-10-2025 | $24.75 | $24.60 | $24.87 | $24.60 | 37,400 |
| 29-10-2025 | $25.00 | $25.99 | $25.99 | $25.00 | 91,100 |
| 28-10-2025 | $26.74 | $27.09 | $27.09 | $26.64 | 9,300 |
| 27-10-2025 | $27.13 | $27.37 | $27.37 | $26.98 | 22,600 |
| 24-10-2025 | $27.65 | $28.03 | $28.03 | $27.44 | 27,000 |
| 23-10-2025 | $27.85 | $27.10 | $27.86 | $27.03 | 35,300 |
| 22-10-2025 | $26.82 | $26.79 | $27.20 | $26.69 | 17,800 |
| 21-10-2025 | $26.83 | $26.73 | $27.05 | $26.70 | 122,800 |
| 20-10-2025 | $26.99 | $27.08 | $27.27 | $26.93 | 11,900 |
| 17-10-2025 | $27.10 | $27.21 | $27.26 | $26.97 | 14,800 |
| 16-10-2025 | $27.56 | $27.76 | $27.76 | $27.50 | 15,000 |
| 15-10-2025 | $28.15 | $28.01 | $28.30 | $27.87 | 43,200 |
| 14-10-2025 | $28.14 | $28.26 | $28.30 | $28.05 | 30,400 |
| 10-10-2025 | $28.26 | $28.56 | $28.76 | $28.22 | 19,900 |
| 09-10-2025 | $29.48 | $29.39 | $29.60 | $29.31 | 20,600 |
| 08-10-2025 | $30.10 | $30.21 | $30.48 | $29.86 | 38,500 |
| 07-10-2025 | $31.40 | $31.22 | $31.48 | $31.19 | 21,200 |
| 06-10-2025 | $31.69 | $31.85 | $31.95 | $31.35 | 23,000 |
| 03-10-2025 | $32.10 | $32.79 | $32.79 | $32.06 | 17,200 |
| 02-10-2025 | $32.58 | $32.19 | $32.76 | $32.17 | 39,000 |
Graphs are not available, please refer to the detailed table