Quotes and Market Data
Find a quote
MDA SPACE LTD
44.41 Down -0.57 (-1.28 %)
Delayed : 2025/08/29 17:40:00
- Previous close $44.98
- Opening $44.96
- Price Ask $44.32
- Price Bid $44.32
- Size Bid 2
- Size Ask 7
- Today High $45.03
- Today Low $44.01
- 52 Weeks High $48.31
- 52 Weeks Low $14.65
- Volume 271,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.41 | Down $ -0.02 | $44.41 | $44.41 | 61,900 |
| 03:59 PM | $44.43 | Down $ -0.02 | $44.43 | $44.40 | 3,400 |
| 03:58 PM | $44.45 | Up $0.00 | $44.45 | $44.45 | 200 |
| 03:57 PM | $44.45 | Up $0.03 | $44.45 | $44.40 | 3,300 |
| 03:56 PM | $44.42 | Up $0.01 | $44.43 | $44.42 | 700 |
| 03:55 PM | $44.41 | Up $0.01 | $44.42 | $44.39 | 2,400 |
| 03:54 PM | $44.40 | Up $0.01 | $44.42 | $44.38 | 1,700 |
| 03:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 300 |
| 03:52 PM | $44.39 | Up $0.01 | $44.39 | $44.39 | 1,400 |
| 03:51 PM | $44.38 | Up $0.03 | $44.38 | $44.36 | 300 |
| 03:50 PM | $44.35 | Down $ -0.09 | $44.43 | $44.35 | 400 |
| 03:49 PM | $44.44 | Up $0.01 | $44.50 | $44.42 | 5,900 |
| 03:48 PM | $44.43 | Up $0.01 | $44.44 | $44.42 | 1,200 |
| 03:47 PM | $44.42 | Up $0.02 | $44.42 | $44.42 | 600 |
| 03:46 PM | $44.40 | Down $ -0.02 | $44.40 | $44.40 | 100 |
| 03:45 PM | $44.42 | Up $0.02 | $44.42 | $44.40 | 500 |
| 03:44 PM | $44.40 | Up $0.00 | $44.41 | $44.40 | 900 |
| 03:43 PM | $44.40 | Up $0.02 | $44.40 | $44.39 | 1,500 |
| 03:42 PM | $44.38 | Up $0.00 | $44.38 | $44.38 | 100 |
| 03:41 PM | $44.38 | Up $0.02 | $44.39 | $44.38 | 1,000 |
| 03:40 PM | $44.36 | Down $ -0.01 | $44.37 | $44.36 | 400 |
| 03:39 PM | $44.37 | Up $0.00 | $44.38 | $44.37 | 500 |
| 03:38 PM | $44.37 | Down $ -0.01 | $44.37 | $44.37 | 100 |
| 03:37 PM | $44.38 | Up $0.01 | $44.38 | $44.38 | 300 |
| 03:36 PM | $44.37 | Down $ -0.05 | $44.37 | $44.37 | 200 |
| 03:33 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 100 |
| 03:33 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 0 |
| 03:33 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 0 |
| 03:29 PM | $44.42 | Up $0.01 | $44.42 | $44.41 | 1,100 |
| 03:29 PM | $44.42 | Up $0.00 | $44.42 | $44.41 | 0 |
| 03:29 PM | $44.42 | Up $0.00 | $44.42 | $44.41 | 0 |
| 03:29 PM | $44.42 | Up $0.00 | $44.42 | $44.41 | 0 |
| 03:28 PM | $44.41 | Up $0.02 | $44.41 | $44.38 | 700 |
| 03:27 PM | $44.39 | Down $ -0.03 | $44.41 | $44.39 | 500 |
| 03:25 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 200 |
| 03:25 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 0 |
| 03:23 PM | $44.42 | Down $ -0.01 | $44.44 | $44.42 | 900 |
| 03:23 PM | $44.42 | Up $0.00 | $44.44 | $44.42 | 0 |
| 03:22 PM | $44.43 | Down $ -0.06 | $44.43 | $44.43 | 200 |
| 03:21 PM | $44.49 | Up $0.05 | $44.49 | $44.45 | 1,800 |
| 03:19 PM | $44.44 | Up $0.03 | $44.44 | $44.40 | 1,900 |
| 03:19 PM | $44.44 | Up $0.00 | $44.44 | $44.40 | 0 |
| 03:18 PM | $44.41 | Down $ -0.02 | $44.41 | $44.40 | 400 |
| 03:17 PM | $44.42 | Up $0.04 | $44.42 | $44.38 | 900 |
| 03:15 PM | $44.38 | Down $ -0.04 | $44.40 | $44.38 | 2,100 |
| 03:15 PM | $44.38 | Up $0.00 | $44.40 | $44.38 | 0 |
| 03:14 PM | $44.42 | Up $0.05 | $44.42 | $44.41 | 1,100 |
| 03:13 PM | $44.37 | Up $0.01 | $44.38 | $44.37 | 700 |
| 03:12 PM | $44.36 | Up $0.00 | $44.36 | $44.35 | 900 |
| 03:10 PM | $44.36 | Up $0.01 | $44.36 | $44.36 | 100 |
| 03:10 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 03:07 PM | $44.35 | Down $ -0.01 | $44.35 | $44.34 | 400 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 03:05 PM | $44.36 | Down $ -0.01 | $44.36 | $44.35 | 400 |
| 03:05 PM | $44.36 | Up $0.00 | $44.36 | $44.35 | 0 |
| 02:59 PM | $44.37 | Up $0.04 | $44.37 | $44.35 | 1,100 |
| 02:59 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 02:59 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 02:59 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 02:59 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 02:59 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 02:57 PM | $44.33 | Down $0.00 | $44.33 | $44.33 | 100 |
| 02:57 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:55 PM | $44.33 | Down $ -0.03 | $44.39 | $44.33 | 1,500 |
| 02:55 PM | $44.33 | Up $0.00 | $44.39 | $44.33 | 0 |
| 02:47 PM | $44.36 | Down $ -0.07 | $44.40 | $44.36 | 500 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:47 PM | $44.36 | Up $0.00 | $44.40 | $44.36 | 0 |
| 02:44 PM | $44.43 | Up $0.05 | $44.43 | $44.41 | 600 |
| 02:44 PM | $44.43 | Up $0.00 | $44.43 | $44.41 | 0 |
| 02:44 PM | $44.43 | Up $0.00 | $44.43 | $44.41 | 0 |
| 02:43 PM | $44.38 | Down $ -0.02 | $44.40 | $44.38 | 200 |
| 02:42 PM | $44.40 | Down $ -0.01 | $44.40 | $44.40 | 100 |
| 02:39 PM | $44.41 | Up $0.00 | $44.41 | $44.39 | 200 |
| 02:39 PM | $44.41 | Up $0.00 | $44.41 | $44.39 | 0 |
| 02:39 PM | $44.41 | Up $0.00 | $44.41 | $44.39 | 0 |
| 02:37 PM | $44.41 | Down $ -0.05 | $44.43 | $44.41 | 700 |
| 02:37 PM | $44.41 | Up $0.00 | $44.43 | $44.41 | 0 |
| 02:35 PM | $44.46 | Up $0.02 | $44.46 | $44.46 | 100 |
| 02:35 PM | $44.46 | Up $0.00 | $44.46 | $44.46 | 0 |
| 02:33 PM | $44.44 | Up $0.01 | $44.44 | $44.43 | 500 |
| 02:33 PM | $44.44 | Up $0.00 | $44.44 | $44.43 | 0 |
| 02:31 PM | $44.43 | Up $0.05 | $44.43 | $44.39 | 800 |
| 02:31 PM | $44.43 | Up $0.00 | $44.43 | $44.39 | 0 |
| 02:29 PM | $44.38 | Up $0.05 | $44.38 | $44.36 | 500 |
| 02:29 PM | $44.38 | Up $0.00 | $44.38 | $44.36 | 0 |
| 02:25 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 900 |
| 02:25 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 0 |
| 02:25 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 0 |
| 02:25 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 0 |
| 02:19 PM | $44.33 | Up $0.01 | $44.33 | $44.33 | 300 |
| 02:19 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:19 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:19 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:19 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:19 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 02:18 PM | $44.32 | Up $0.00 | $44.32 | $44.32 | 100 |
| 02:15 PM | $44.32 | Up $0.01 | $44.32 | $44.30 | 900 |
| 02:15 PM | $44.32 | Up $0.00 | $44.32 | $44.30 | 0 |
| 02:15 PM | $44.32 | Up $0.00 | $44.32 | $44.30 | 0 |
| 02:13 PM | $44.31 | Up $0.01 | $44.31 | $44.31 | 100 |
| 02:13 PM | $44.31 | Up $0.00 | $44.31 | $44.31 | 0 |
| 02:12 PM | $44.30 | Up $0.04 | $44.30 | $44.29 | 200 |
| 02:11 PM | $44.26 | Down $ -0.01 | $44.26 | $44.26 | 100 |
| 02:07 PM | $44.27 | Up $0.04 | $44.27 | $44.27 | 100 |
| 02:07 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 02:07 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 02:07 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 02:04 PM | $44.23 | Up $0.03 | $44.23 | $44.23 | 500 |
| 02:04 PM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 02:04 PM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 02:03 PM | $44.20 | Down $ -0.04 | $44.22 | $44.20 | 600 |
| 02:01 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 100 |
| 02:01 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:55 PM | $44.24 | Down $ -0.03 | $44.24 | $44.24 | 400 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 01:53 PM | $44.28 | Up $0.05 | $44.28 | $44.21 | 900 |
| 01:53 PM | $44.28 | Up $0.00 | $44.28 | $44.21 | 0 |
| 01:52 PM | $44.22 | Up $0.03 | $44.22 | $44.22 | 200 |
| 01:49 PM | $44.19 | Up $0.01 | $44.19 | $44.19 | 400 |
| 01:49 PM | $44.19 | Up $0.00 | $44.19 | $44.19 | 0 |
| 01:49 PM | $44.19 | Up $0.00 | $44.19 | $44.19 | 0 |
| 01:47 PM | $44.18 | Up $0.04 | $44.18 | $44.18 | 100 |
| 01:47 PM | $44.18 | Up $0.00 | $44.18 | $44.18 | 0 |
| 01:43 PM | $44.14 | Up $0.04 | $44.14 | $44.12 | 500 |
| 01:43 PM | $44.14 | Up $0.00 | $44.14 | $44.12 | 0 |
| 01:43 PM | $44.14 | Up $0.00 | $44.14 | $44.12 | 0 |
| 01:43 PM | $44.14 | Up $0.00 | $44.14 | $44.12 | 0 |
| 01:41 PM | $44.10 | Up $0.01 | $44.10 | $44.09 | 900 |
| 01:41 PM | $44.10 | Up $0.00 | $44.10 | $44.09 | 0 |
| 01:37 PM | $44.09 | Up $0.01 | $44.09 | $44.09 | 300 |
| 01:37 PM | $44.09 | Up $0.00 | $44.09 | $44.09 | 0 |
| 01:37 PM | $44.09 | Up $0.00 | $44.09 | $44.09 | 0 |
| 01:37 PM | $44.09 | Up $0.00 | $44.09 | $44.09 | 0 |
| 01:36 PM | $44.08 | Up $0.06 | $44.08 | $44.01 | 4,700 |
| 01:35 PM | $44.02 | Down $ -0.17 | $44.17 | $44.02 | 13,400 |
| 01:34 PM | $44.19 | Up $0.02 | $44.21 | $44.19 | 300 |
| 01:33 PM | $44.17 | Down $ -0.02 | $44.17 | $44.17 | 200 |
| 01:32 PM | $44.19 | Down $ -0.01 | $44.20 | $44.19 | 300 |
| 01:28 PM | $44.20 | Up $0.00 | $44.20 | $44.19 | 200 |
| 01:28 PM | $44.20 | Up $0.00 | $44.20 | $44.19 | 0 |
| 01:28 PM | $44.20 | Up $0.00 | $44.20 | $44.19 | 0 |
| 01:28 PM | $44.20 | Up $0.00 | $44.20 | $44.19 | 0 |
| 01:27 PM | $44.20 | Up $0.00 | $44.20 | $44.20 | 200 |
| 01:26 PM | $44.20 | Up $0.00 | $44.20 | $44.20 | 200 |
| 01:25 PM | $44.20 | Down $ -0.02 | $44.20 | $44.20 | 100 |
| 01:24 PM | $44.22 | Up $0.02 | $44.22 | $44.20 | 3,700 |
| 01:23 PM | $44.20 | Down $ -0.02 | $44.21 | $44.20 | 3,400 |
| 01:17 PM | $44.23 | Up $0.01 | $44.24 | $44.23 | 300 |
| 01:17 PM | $44.23 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:17 PM | $44.23 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:17 PM | $44.23 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:17 PM | $44.23 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:17 PM | $44.23 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:15 PM | $44.22 | Down $ -0.07 | $44.22 | $44.22 | 300 |
| 01:15 PM | $44.22 | Up $0.00 | $44.22 | $44.22 | 0 |
| 01:11 PM | $44.29 | Down $ -0.01 | $44.30 | $44.29 | 700 |
| 01:11 PM | $44.29 | Up $0.00 | $44.30 | $44.29 | 0 |
| 01:11 PM | $44.29 | Up $0.00 | $44.30 | $44.29 | 0 |
| 01:11 PM | $44.29 | Up $0.00 | $44.30 | $44.29 | 0 |
| 01:10 PM | $44.30 | Down $ -0.07 | $44.30 | $44.30 | 200 |
| 01:06 PM | $44.37 | Up $0.04 | $44.37 | $44.35 | 500 |
| 01:06 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 01:06 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 01:06 PM | $44.37 | Up $0.00 | $44.37 | $44.35 | 0 |
| 01:05 PM | $44.33 | Down $ -0.04 | $44.36 | $44.33 | 600 |
| 01:02 PM | $44.37 | Down $ -0.03 | $44.37 | $44.37 | 100 |
| 01:02 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 01:02 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 01:01 PM | $44.40 | Down $ -0.04 | $44.41 | $44.40 | 300 |
| 12:57 PM | $44.44 | Down $ -0.03 | $44.44 | $44.44 | 100 |
| 12:57 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 0 |
| 12:57 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 0 |
| 12:57 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 0 |
| 12:55 PM | $44.47 | Up $0.02 | $44.48 | $44.46 | 3,000 |
| 12:55 PM | $44.47 | Up $0.00 | $44.48 | $44.46 | 0 |
| 12:54 PM | $44.45 | Down $ -0.02 | $44.45 | $44.45 | 300 |
| 12:49 PM | $44.47 | Up $0.01 | $44.47 | $44.47 | 100 |
| 12:49 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:49 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:49 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:49 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:48 PM | $44.46 | Down $ -0.02 | $44.47 | $44.46 | 500 |
| 12:47 PM | $44.48 | Down $ -0.04 | $44.52 | $44.48 | 1,300 |
| 12:42 PM | $44.52 | Up $0.01 | $44.52 | $44.52 | 200 |
| 12:42 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 12:42 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 12:42 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 12:42 PM | $44.52 | Up $0.00 | $44.52 | $44.52 | 0 |
| 12:41 PM | $44.51 | Down $ -0.03 | $44.52 | $44.51 | 800 |
| 12:35 PM | $44.54 | Up $0.01 | $44.54 | $44.52 | 1,600 |
| 12:35 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 12:35 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 12:35 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 12:35 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 12:35 PM | $44.54 | Up $0.00 | $44.54 | $44.52 | 0 |
| 12:33 PM | $44.53 | Up $0.01 | $44.53 | $44.53 | 600 |
| 12:33 PM | $44.53 | Up $0.00 | $44.53 | $44.53 | 0 |
| 12:32 PM | $44.52 | Up $0.03 | $44.52 | $44.51 | 500 |
| 12:30 PM | $44.49 | Down $ -0.06 | $44.56 | $44.49 | 4,300 |
| 12:30 PM | $44.49 | Up $0.00 | $44.56 | $44.49 | 0 |
| 12:29 PM | $44.55 | Up $0.00 | $44.55 | $44.54 | 500 |
| 12:28 PM | $44.55 | Up $0.01 | $44.55 | $44.54 | 200 |
| 12:27 PM | $44.54 | Down $ -0.04 | $44.58 | $44.54 | 900 |
| 12:26 PM | $44.58 | Down $ -0.03 | $44.61 | $44.58 | 700 |
| 12:24 PM | $44.61 | Down $ -0.04 | $44.65 | $44.60 | 1,500 |
| 12:24 PM | $44.61 | Up $0.00 | $44.65 | $44.60 | 0 |
| 12:22 PM | $44.65 | Up $0.00 | $44.65 | $44.61 | 300 |
| 12:22 PM | $44.65 | Up $0.00 | $44.65 | $44.61 | 0 |
| 12:20 PM | $44.65 | Up $0.22 | $44.65 | $44.44 | 4,300 |
| 12:20 PM | $44.65 | Up $0.00 | $44.65 | $44.44 | 0 |
| 12:19 PM | $44.43 | Up $0.01 | $44.43 | $44.43 | 100 |
| 12:17 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 200 |
| 12:17 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 0 |
| 12:16 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 500 |
| 12:15 PM | $44.44 | Up $0.05 | $44.44 | $44.43 | 500 |
| 12:13 PM | $44.39 | Up $0.06 | $44.39 | $44.35 | 1,300 |
| 12:13 PM | $44.39 | Up $0.00 | $44.39 | $44.35 | 0 |
| 12:12 PM | $44.33 | Up $0.01 | $44.33 | $44.33 | 100 |
| 12:10 PM | $44.32 | Down $ -0.07 | $44.37 | $44.31 | 1,800 |
| 12:10 PM | $44.32 | Up $0.00 | $44.37 | $44.31 | 0 |
| 12:09 PM | $44.39 | Up $0.02 | $44.39 | $44.39 | 100 |
| 12:03 PM | $44.37 | Down $ -0.03 | $44.37 | $44.37 | 100 |
| 12:03 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 12:03 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 12:03 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 12:03 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 12:03 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 12:01 PM | $44.40 | Up $0.00 | $44.40 | $44.40 | 600 |
| 12:01 PM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 12:00 PM | $44.40 | Up $0.03 | $44.40 | $44.38 | 1,000 |
| 11:59 AM | $44.37 | Down $ -0.01 | $44.37 | $44.37 | 100 |
| 11:58 AM | $44.38 | Down $ -0.02 | $44.38 | $44.36 | 700 |
| 11:56 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 100 |
| 11:56 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 11:55 AM | $44.40 | Up $0.02 | $44.40 | $44.40 | 100 |
| 11:54 AM | $44.38 | Up $0.00 | $44.40 | $44.38 | 900 |
| 11:50 AM | $44.38 | Down $ -0.08 | $44.45 | $44.38 | 1,000 |
| 11:50 AM | $44.38 | Up $0.00 | $44.45 | $44.38 | 0 |
| 11:50 AM | $44.38 | Up $0.00 | $44.45 | $44.38 | 0 |
| 11:50 AM | $44.38 | Up $0.00 | $44.45 | $44.38 | 0 |
| 11:48 AM | $44.46 | Down $ -0.03 | $44.46 | $44.46 | 100 |
| 11:48 AM | $44.46 | Up $0.00 | $44.46 | $44.46 | 0 |
| 11:46 AM | $44.49 | Up $0.02 | $44.49 | $44.48 | 700 |
| 11:46 AM | $44.49 | Up $0.00 | $44.49 | $44.48 | 0 |
| 11:45 AM | $44.47 | Up $0.02 | $44.47 | $44.47 | 100 |
| 11:41 AM | $44.45 | Down $ -0.04 | $44.47 | $44.45 | 1,000 |
| 11:41 AM | $44.45 | Up $0.00 | $44.47 | $44.45 | 0 |
| 11:41 AM | $44.45 | Up $0.00 | $44.47 | $44.45 | 0 |
| 11:41 AM | $44.45 | Up $0.00 | $44.47 | $44.45 | 0 |
| 11:38 AM | $44.49 | Up $0.06 | $44.49 | $44.48 | 700 |
| 11:38 AM | $44.49 | Up $0.00 | $44.49 | $44.48 | 0 |
| 11:38 AM | $44.49 | Up $0.00 | $44.49 | $44.48 | 0 |
| 11:37 AM | $44.43 | Up $0.02 | $44.45 | $44.43 | 600 |
| 11:36 AM | $44.41 | Up $0.06 | $44.41 | $44.35 | 1,800 |
| 11:31 AM | $44.35 | Down $ -0.07 | $44.40 | $44.35 | 800 |
| 11:31 AM | $44.35 | Up $0.00 | $44.40 | $44.35 | 0 |
| 11:31 AM | $44.35 | Up $0.00 | $44.40 | $44.35 | 0 |
| 11:31 AM | $44.35 | Up $0.00 | $44.40 | $44.35 | 0 |
| 11:31 AM | $44.35 | Up $0.00 | $44.40 | $44.35 | 0 |
| 11:30 AM | $44.42 | Down $ -0.03 | $44.45 | $44.42 | 600 |
| 11:27 AM | $44.45 | Up $0.00 | $44.45 | $44.42 | 700 |
| 11:27 AM | $44.45 | Up $0.00 | $44.45 | $44.42 | 0 |
| 11:27 AM | $44.45 | Up $0.00 | $44.45 | $44.42 | 0 |
| 11:26 AM | $44.45 | Up $0.02 | $44.47 | $44.45 | 200 |
| 11:25 AM | $44.43 | Down $ -0.02 | $44.54 | $44.43 | 1,600 |
| 11:24 AM | $44.45 | Up $0.06 | $44.45 | $44.42 | 500 |
| 11:23 AM | $44.39 | Up $0.03 | $44.39 | $44.37 | 200 |
| 11:22 AM | $44.36 | Down $ -0.03 | $44.37 | $44.36 | 200 |
| 11:19 AM | $44.39 | Up $0.02 | $44.39 | $44.34 | 1,400 |
| 11:19 AM | $44.39 | Up $0.00 | $44.39 | $44.34 | 0 |
| 11:19 AM | $44.39 | Up $0.00 | $44.39 | $44.34 | 0 |
| 11:17 AM | $44.37 | Down $ -0.09 | $44.47 | $44.37 | 1,700 |
| 11:17 AM | $44.37 | Up $0.00 | $44.47 | $44.37 | 0 |
| 11:16 AM | $44.46 | Down $ -0.03 | $44.47 | $44.46 | 300 |
| 11:14 AM | $44.49 | Down $ -0.03 | $44.49 | $44.49 | 100 |
| 11:14 AM | $44.49 | Up $0.00 | $44.49 | $44.49 | 0 |
| 11:12 AM | $44.52 | Up $0.02 | $44.52 | $44.48 | 400 |
| 11:12 AM | $44.52 | Up $0.00 | $44.52 | $44.48 | 0 |
| 11:11 AM | $44.50 | Up $0.00 | $44.55 | $44.50 | 600 |
| 11:10 AM | $44.50 | Up $0.06 | $44.50 | $44.42 | 1,400 |
| 11:08 AM | $44.44 | Up $0.03 | $44.44 | $44.44 | 800 |
| 11:08 AM | $44.44 | Up $0.00 | $44.44 | $44.44 | 0 |
| 11:07 AM | $44.41 | Up $0.00 | $44.43 | $44.38 | 800 |
| 11:06 AM | $44.41 | Up $0.04 | $44.41 | $44.41 | 200 |
| 11:05 AM | $44.37 | Up $0.02 | $44.37 | $44.36 | 300 |
| 11:04 AM | $44.35 | Up $0.05 | $44.35 | $44.35 | 100 |
| 11:02 AM | $44.30 | Down $ -0.04 | $44.34 | $44.30 | 400 |
| 11:02 AM | $44.30 | Up $0.00 | $44.34 | $44.30 | 0 |
| 11:01 AM | $44.34 | Up $0.02 | $44.34 | $44.34 | 100 |
| 11:00 AM | $44.32 | Up $0.00 | $44.32 | $44.29 | 800 |
| 10:59 AM | $44.32 | Up $0.03 | $44.32 | $44.32 | 2,900 |
| 10:58 AM | $44.29 | Up $0.06 | $44.32 | $44.27 | 400 |
| 10:57 AM | $44.23 | Down $ -0.07 | $44.25 | $44.22 | 800 |
| 10:56 AM | $44.30 | Down $ -0.03 | $44.31 | $44.30 | 900 |
| 10:55 AM | $44.33 | Up $0.06 | $44.33 | $44.30 | 200 |
| 10:54 AM | $44.27 | Up $0.10 | $44.28 | $44.19 | 1,100 |
| 10:52 AM | $44.17 | Up $0.02 | $44.17 | $44.16 | 300 |
| 10:52 AM | $44.17 | Up $0.00 | $44.17 | $44.16 | 0 |
| 10:51 AM | $44.15 | Down $ -0.02 | $44.17 | $44.11 | 2,600 |
| 10:50 AM | $44.17 | Down $ -0.01 | $44.17 | $44.17 | 100 |
| 10:48 AM | $44.18 | Up $0.03 | $44.19 | $44.17 | 800 |
| 10:48 AM | $44.18 | Up $0.00 | $44.19 | $44.17 | 0 |
| 10:47 AM | $44.15 | Down $ -0.03 | $44.15 | $44.14 | 2,600 |
| 10:46 AM | $44.18 | Up $0.04 | $44.19 | $44.18 | 500 |
| 10:44 AM | $44.14 | Down $ -0.04 | $44.23 | $44.14 | 3,600 |
| 10:44 AM | $44.14 | Up $0.00 | $44.23 | $44.14 | 0 |
| 10:43 AM | $44.18 | Down $ -0.06 | $44.22 | $44.18 | 200 |
| 10:41 AM | $44.24 | Down $ -0.04 | $44.24 | $44.24 | 100 |
| 10:41 AM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 10:38 AM | $44.28 | Down $ -0.01 | $44.28 | $44.28 | 300 |
| 10:38 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:38 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:37 AM | $44.29 | Down $ -0.03 | $44.33 | $44.29 | 900 |
| 10:35 AM | $44.32 | Up $0.00 | $44.32 | $44.29 | 800 |
| 10:35 AM | $44.32 | Up $0.00 | $44.32 | $44.29 | 0 |
| 10:33 AM | $44.32 | Up $0.03 | $44.32 | $44.32 | 100 |
| 10:33 AM | $44.32 | Up $0.00 | $44.32 | $44.32 | 0 |
| 10:32 AM | $44.29 | Down $ -0.03 | $44.29 | $44.29 | 100 |
| 10:31 AM | $44.32 | Up $0.03 | $44.32 | $44.32 | 200 |
| 10:30 AM | $44.29 | Down $ -0.08 | $44.33 | $44.29 | 200 |
| 10:29 AM | $44.37 | Up $0.09 | $44.40 | $44.32 | 2,100 |
| 10:28 AM | $44.28 | Up $0.04 | $44.29 | $44.28 | 300 |
| 10:27 AM | $44.24 | Up $0.04 | $44.24 | $44.24 | 300 |
| 10:26 AM | $44.20 | Down $ -0.03 | $44.26 | $44.20 | 1,400 |
| 10:25 AM | $44.23 | Up $0.02 | $44.23 | $44.20 | 3,700 |
| 10:22 AM | $44.21 | Up $0.00 | $44.31 | $44.21 | 1,900 |
| 10:22 AM | $44.21 | Up $0.00 | $44.31 | $44.21 | 0 |
| 10:22 AM | $44.21 | Up $0.00 | $44.31 | $44.21 | 0 |
| 10:21 AM | $44.21 | Down $ -0.01 | $44.33 | $44.14 | 3,000 |
| 10:20 AM | $44.22 | Up $0.02 | $44.23 | $44.20 | 700 |
| 10:19 AM | $44.20 | Up $0.09 | $44.20 | $44.20 | 100 |
| 10:17 AM | $44.11 | Up $0.02 | $44.11 | $44.10 | 700 |
| 10:17 AM | $44.11 | Up $0.00 | $44.11 | $44.10 | 0 |
| 10:16 AM | $44.09 | Down $ -0.03 | $44.09 | $44.09 | 100 |
| 10:15 AM | $44.12 | Down $ -0.04 | $44.22 | $44.12 | 1,300 |
| 10:14 AM | $44.16 | Down $ -0.05 | $44.17 | $44.16 | 200 |
| 10:13 AM | $44.21 | Down $ -0.05 | $44.24 | $44.20 | 800 |
| 10:12 AM | $44.26 | Up $0.01 | $44.26 | $44.20 | 1,900 |
| 10:11 AM | $44.25 | Down $ -0.02 | $44.27 | $44.23 | 400 |
| 10:10 AM | $44.27 | Down $ -0.02 | $44.28 | $44.27 | 400 |
| 10:09 AM | $44.29 | Up $0.07 | $44.29 | $44.24 | 1,100 |
| 10:07 AM | $44.22 | Down $ -0.12 | $44.31 | $44.22 | 2,800 |
| 10:07 AM | $44.22 | Up $0.00 | $44.31 | $44.22 | 0 |
| 10:05 AM | $44.34 | Down $ -0.06 | $44.39 | $44.34 | 500 |
| 10:05 AM | $44.34 | Up $0.00 | $44.39 | $44.34 | 0 |
| 10:04 AM | $44.40 | Down $ -0.05 | $44.41 | $44.40 | 300 |
| 10:03 AM | $44.45 | Down $ -0.09 | $44.51 | $44.45 | 1,500 |
| 10:02 AM | $44.54 | Down $ -0.12 | $44.63 | $44.54 | 200 |
| 10:01 AM | $44.66 | Down $ -0.02 | $44.66 | $44.65 | 400 |
| 10:00 AM | $44.68 | Up $0.06 | $44.68 | $44.65 | 700 |
| 09:59 AM | $44.62 | Down $ -0.02 | $44.69 | $44.60 | 1,900 |
| 09:58 AM | $44.64 | Up $0.10 | $44.64 | $44.58 | 900 |
| 09:57 AM | $44.54 | Down $ -0.12 | $44.62 | $44.54 | 1,600 |
| 09:56 AM | $44.66 | Down $ -0.09 | $44.70 | $44.65 | 400 |
| 09:55 AM | $44.75 | Up $0.00 | $44.79 | $44.75 | 400 |
| 09:54 AM | $44.75 | Down $ -0.09 | $44.83 | $44.74 | 400 |
| 09:50 AM | $44.84 | Up $0.20 | $44.84 | $44.68 | 1,200 |
| 09:50 AM | $44.84 | Up $0.00 | $44.84 | $44.68 | 0 |
| 09:50 AM | $44.84 | Up $0.00 | $44.84 | $44.68 | 0 |
| 09:50 AM | $44.84 | Up $0.00 | $44.84 | $44.68 | 0 |
| 09:49 AM | $44.64 | Down $ -0.01 | $44.64 | $44.63 | 400 |
| 09:46 AM | $44.65 | Down $ -0.08 | $44.69 | $44.65 | 1,000 |
| 09:46 AM | $44.65 | Up $0.00 | $44.69 | $44.65 | 0 |
| 09:46 AM | $44.65 | Up $0.00 | $44.69 | $44.65 | 0 |
| 09:45 AM | $44.73 | Down $ -0.02 | $44.73 | $44.73 | 100 |
| 09:44 AM | $44.75 | Up $0.03 | $44.75 | $44.75 | 100 |
| 09:43 AM | $44.72 | Down $ -0.03 | $44.72 | $44.72 | 100 |
| 09:42 AM | $44.75 | Up $0.12 | $44.75 | $44.67 | 500 |
| 09:41 AM | $44.63 | Up $0.06 | $44.63 | $44.58 | 400 |
| 09:40 AM | $44.57 | Up $0.03 | $44.57 | $44.57 | 100 |
| 09:39 AM | $44.54 | Down $ -0.07 | $44.57 | $44.54 | 500 |
| 09:38 AM | $44.61 | Down $ -0.04 | $44.67 | $44.54 | 1,700 |
| 09:37 AM | $44.65 | Down $ -0.05 | $44.65 | $44.65 | 100 |
| 09:36 AM | $44.70 | Down $ -0.30 | $44.83 | $44.70 | 200 |
| 09:35 AM | $45.00 | Down $ -0.03 | $45.00 | $45.00 | 300 |
| 09:30 AM | $45.03 | Up $0.05 | $45.03 | $44.80 | 8,300 |
| 09:30 AM | $45.03 | Up $0.00 | $45.03 | $44.80 | 0 |
| 09:30 AM | $45.03 | Up $0.00 | $45.03 | $44.80 | 0 |
| 09:30 AM | $45.03 | Up $0.00 | $45.03 | $44.80 | 0 |
| 09:30 AM | $45.03 | Up $0.00 | $45.03 | $44.80 | 0 |
| Previous close | $44.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $44.41 | $44.38 | $44.65 | $44.01 | 175,900 |
| 28-08-2025 | $44.98 | $44.89 | $45.19 | $44.62 | 272,900 |
| 27-08-2025 | $45.49 | $45.10 | $45.70 | $45.02 | 1,023,900 |
| 26-08-2025 | $45.51 | $46.05 | $46.35 | $45.14 | 421,300 |
| 25-08-2025 | $44.01 | $44.79 | $44.79 | $43.98 | 287,000 |
| 22-08-2025 | $44.20 | $44.55 | $44.67 | $44.17 | 270,900 |
| 21-08-2025 | $44.36 | $44.79 | $44.93 | $44.33 | 402,500 |
| 20-08-2025 | $43.90 | $43.41 | $44.08 | $43.35 | 366,100 |
| 19-08-2025 | $44.76 | $45.90 | $45.91 | $44.50 | 528,300 |
| 18-08-2025 | $46.36 | $45.51 | $46.63 | $45.50 | 635,500 |
| 15-08-2025 | $45.09 | $44.43 | $45.42 | $44.39 | 455,800 |
| 14-08-2025 | $42.98 | $42.78 | $43.20 | $42.69 | 761,000 |
| 13-08-2025 | $43.51 | $43.41 | $43.63 | $42.97 | 255,100 |
| 12-08-2025 | $43.27 | $43.39 | $43.48 | $42.97 | 253,000 |
| 11-08-2025 | $42.07 | $42.03 | $42.08 | $41.62 | 254,400 |
| 08-08-2025 | $42.09 | $43.02 | $43.16 | $42.00 | 394,600 |
| 07-08-2025 | $44.46 | $46.02 | $46.09 | $44.41 | 409,500 |
| 06-08-2025 | $46.18 | $44.81 | $46.21 | $44.64 | 438,300 |
| 05-08-2025 | $44.55 | $45.11 | $45.38 | $44.40 | 487,900 |
| 01-08-2025 | $45.93 | $44.92 | $46.00 | $44.48 | 517,800 |
| 31-07-2025 | $38.80 | $39.04 | $39.04 | $38.43 | 280,700 |
| 30-07-2025 | $39.78 | $39.40 | $39.86 | $39.21 | 196,500 |
| 29-07-2025 | $39.74 | $38.96 | $39.90 | $38.77 | 271,700 |
| 28-07-2025 | $39.84 | $40.11 | $40.24 | $39.33 | 325,900 |
| 25-07-2025 | $41.04 | $40.61 | $41.19 | $40.53 | 205,700 |
| 24-07-2025 | $40.64 | $40.55 | $40.84 | $40.11 | 236,500 |
| 23-07-2025 | $41.25 | $41.73 | $41.83 | $41.00 | 370,900 |
| 22-07-2025 | $41.32 | $42.14 | $42.14 | $41.16 | 373,200 |
| 21-07-2025 | $43.25 | $44.33 | $44.47 | $43.22 | 631,500 |
| 18-07-2025 | $43.42 | $43.13 | $43.98 | $43.08 | 384,700 |
Graphs are not available, please refer to the detailed table