Quotes and Market Data
Find a quote
STRATHCONA RESOURCES LTD
28.70 Up 0.12 (0.42 %)
Delayed : 2025/05/21 14:11:20
- Previous close $28.58
- Opening $28.85
- Price Ask $28.58
- Price Bid $28.58
- Size Bid 5
- Size Ask 6
- Today High $29.39
- Today Low $28.62
- 52 Weeks High $37.69
- 52 Weeks Low $22.75
- Volume 283,101
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:09 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 100 |
| 02:06 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 100 |
| 02:06 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 0 |
| 02:06 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 0 |
| 02:04 PM | $28.70 | Down $ -0.05 | $28.70 | $28.70 | 100 |
| 02:04 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 0 |
| 01:58 PM | $28.75 | Up $0.02 | $28.75 | $28.75 | 500 |
| 01:58 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 0 |
| 01:58 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 0 |
| 01:58 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 0 |
| 01:58 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 0 |
| 01:58 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 0 |
| 01:56 PM | $28.73 | Down $ -0.18 | $28.75 | $28.62 | 500 |
| 01:56 PM | $28.73 | Up $0.00 | $28.75 | $28.62 | 0 |
| 01:43 PM | $28.91 | Down $ -0.04 | $28.91 | $28.91 | 700 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:39 PM | $28.95 | Up $0.14 | $28.95 | $28.95 | 1,100 |
| 01:39 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 01:39 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 01:39 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 01:38 PM | $28.81 | Up $0.00 | $28.81 | $28.81 | 100 |
| 01:36 PM | $28.81 | Up $0.00 | $28.81 | $28.81 | 200 |
| 01:36 PM | $28.81 | Up $0.00 | $28.81 | $28.81 | 0 |
| 01:35 PM | $28.81 | Up $0.01 | $28.81 | $28.81 | 100 |
| 01:33 PM | $28.80 | Down $ -0.12 | $28.80 | $28.80 | 100 |
| 01:33 PM | $28.80 | Up $0.00 | $28.80 | $28.80 | 0 |
| 01:32 PM | $28.92 | Up $0.04 | $28.92 | $28.87 | 300 |
| 01:30 PM | $28.88 | Up $0.00 | $28.88 | $28.88 | 100 |
| 01:30 PM | $28.88 | Up $0.00 | $28.88 | $28.88 | 0 |
| 01:29 PM | $28.88 | Up $0.00 | $28.88 | $28.88 | 100 |
| 01:27 PM | $28.88 | Down $ -0.08 | $28.96 | $28.88 | 600 |
| 01:27 PM | $28.88 | Up $0.00 | $28.96 | $28.88 | 0 |
| 01:26 PM | $28.96 | Up $0.00 | $28.96 | $28.95 | 200 |
| 01:25 PM | $28.96 | Down $ -0.04 | $28.96 | $28.96 | 100 |
| 01:23 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 100 |
| 01:23 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 01:22 PM | $29.00 | Down $ -0.01 | $29.00 | $29.00 | 200 |
| 01:21 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 200 |
| 01:20 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 100 |
| 01:19 PM | $29.01 | Down $ -0.01 | $29.01 | $29.01 | 100 |
| 01:17 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:17 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 01:16 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:14 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:14 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 01:12 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 200 |
| 01:12 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 01:11 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:09 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:09 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 01:08 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 01:07 PM | $29.02 | Up $0.03 | $29.04 | $29.02 | 200 |
| 01:05 PM | $28.99 | Down $ -0.07 | $28.99 | $28.99 | 100 |
| 01:05 PM | $28.99 | Up $0.00 | $28.99 | $28.99 | 0 |
| 12:55 PM | $29.06 | Up $0.05 | $29.06 | $29.00 | 1,900 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:55 PM | $29.06 | Up $0.00 | $29.06 | $29.00 | 0 |
| 12:54 PM | $29.01 | Up $0.01 | $29.01 | $28.95 | 1,400 |
| 12:43 PM | $29.00 | Up $0.10 | $29.00 | $28.95 | 241,200 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:43 PM | $29.00 | Up $0.00 | $29.00 | $28.95 | 0 |
| 12:39 PM | $28.90 | Down $ -0.12 | $28.90 | $28.90 | 200 |
| 12:39 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 12:39 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 12:39 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 12:35 PM | $29.02 | Down $ -0.04 | $29.04 | $29.01 | 2,700 |
| 12:35 PM | $29.02 | Up $0.00 | $29.04 | $29.01 | 0 |
| 12:35 PM | $29.02 | Up $0.00 | $29.04 | $29.01 | 0 |
| 12:35 PM | $29.02 | Up $0.00 | $29.04 | $29.01 | 0 |
| 12:31 PM | $29.06 | Down $ -0.04 | $29.06 | $29.06 | 800 |
| 12:31 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 12:31 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 12:31 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 12:30 PM | $29.10 | Down $ -0.02 | $29.11 | $29.10 | 400 |
| 12:28 PM | $29.12 | Up $0.14 | $29.12 | $29.06 | 1,400 |
| 12:28 PM | $29.12 | Up $0.00 | $29.12 | $29.06 | 0 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 100 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 0 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 0 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 0 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 0 |
| 12:22 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 0 |
| 12:21 PM | $28.98 | Down $ -0.05 | $28.98 | $28.98 | 100 |
| 12:17 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 200 |
| 12:17 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:17 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:17 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:12 PM | $29.03 | Down $ -0.03 | $29.03 | $29.03 | 100 |
| 12:12 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:12 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:12 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:12 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:11 PM | $29.06 | Up $0.03 | $29.06 | $29.06 | 400 |
| 12:09 PM | $29.03 | Up $0.03 | $29.03 | $29.03 | 100 |
| 12:09 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 12:08 PM | $29.00 | Up $0.00 | $29.08 | $29.00 | 4,100 |
| 12:06 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 100 |
| 12:06 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 12:05 PM | $29.00 | Up $0.15 | $29.00 | $29.00 | 1,000 |
| 12:03 PM | $28.85 | Down $ -0.02 | $28.85 | $28.85 | 100 |
| 12:03 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 0 |
| 12:00 PM | $28.87 | Down $ -0.03 | $28.87 | $28.87 | 100 |
| 12:00 PM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 12:00 PM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 11:59 AM | $28.90 | Up $0.02 | $28.90 | $28.90 | 100 |
| 11:56 AM | $28.88 | Down $ -0.02 | $28.88 | $28.88 | 200 |
| 11:56 AM | $28.88 | Up $0.00 | $28.88 | $28.88 | 0 |
| 11:56 AM | $28.88 | Up $0.00 | $28.88 | $28.88 | 0 |
| 11:53 AM | $28.90 | Down $ -0.03 | $28.90 | $28.90 | 100 |
| 11:53 AM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 11:53 AM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 11:46 AM | $28.93 | Up $0.03 | $28.93 | $28.93 | 700 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:46 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 11:45 AM | $28.90 | Down $ -0.05 | $28.92 | $28.85 | 1,300 |
| 11:42 AM | $28.95 | Down $ -0.01 | $28.95 | $28.95 | 200 |
| 11:42 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:42 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:39 AM | $28.96 | Down $ -0.04 | $28.96 | $28.96 | 200 |
| 11:39 AM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 11:39 AM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.03 | $29.00 | $28.96 | 200 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:30 AM | $29.00 | Up $0.00 | $29.00 | $28.96 | 0 |
| 11:27 AM | $28.97 | Down $ -0.08 | $28.97 | $28.97 | 100 |
| 11:27 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:27 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:21 AM | $29.05 | Up $0.10 | $29.05 | $29.05 | 400 |
| 11:21 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 11:21 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 11:21 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 11:21 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 11:21 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 11:20 AM | $28.95 | Up $0.01 | $28.95 | $28.95 | 100 |
| 11:19 AM | $28.94 | Down $ -0.01 | $28.94 | $28.94 | 200 |
| 11:14 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 100 |
| 11:14 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:14 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:14 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:14 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:12 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 100 |
| 11:12 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:11 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 100 |
| 11:08 AM | $28.95 | Down $ -0.02 | $28.95 | $28.95 | 100 |
| 11:08 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:08 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 11:04 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 100 |
| 11:04 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:04 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:04 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:02 AM | $28.97 | Up $0.02 | $28.97 | $28.97 | 100 |
| 11:02 AM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 11:01 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 100 |
| 10:57 AM | $28.95 | Up $0.03 | $28.95 | $28.95 | 100 |
| 10:57 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 10:57 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 10:57 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 10:55 AM | $28.92 | Up $0.02 | $28.92 | $28.92 | 100 |
| 10:55 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 10:53 AM | $28.90 | Down $ -0.08 | $28.90 | $28.90 | 100 |
| 10:53 AM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 10:52 AM | $28.98 | Down $ -0.04 | $28.98 | $28.97 | 200 |
| 10:47 AM | $29.02 | Down $ -0.06 | $29.03 | $29.02 | 200 |
| 10:47 AM | $29.02 | Up $0.00 | $29.03 | $29.02 | 0 |
| 10:47 AM | $29.02 | Up $0.00 | $29.03 | $29.02 | 0 |
| 10:47 AM | $29.02 | Up $0.00 | $29.03 | $29.02 | 0 |
| 10:47 AM | $29.02 | Up $0.00 | $29.03 | $29.02 | 0 |
| 10:46 AM | $29.08 | Up $0.02 | $29.08 | $29.08 | 100 |
| 10:45 AM | $29.06 | Up $0.04 | $29.10 | $29.06 | 1,100 |
| 10:44 AM | $29.01 | Up $0.10 | $29.01 | $28.95 | 900 |
| 10:43 AM | $28.91 | Down $ -0.15 | $29.01 | $28.91 | 300 |
| 10:40 AM | $29.06 | Up $0.12 | $29.06 | $29.03 | 400 |
| 10:40 AM | $29.06 | Up $0.00 | $29.06 | $29.03 | 0 |
| 10:40 AM | $29.06 | Up $0.00 | $29.06 | $29.03 | 0 |
| 10:38 AM | $28.94 | Down $ -0.08 | $28.94 | $28.94 | 100 |
| 10:38 AM | $28.94 | Up $0.00 | $28.94 | $28.94 | 0 |
| 10:36 AM | $29.02 | Up $0.00 | $29.02 | $28.94 | 500 |
| 10:36 AM | $29.02 | Up $0.00 | $29.02 | $28.94 | 0 |
| 10:34 AM | $29.02 | Down $ -0.02 | $29.02 | $29.02 | 100 |
| 10:34 AM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 10:30 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 200 |
| 10:30 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:30 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:30 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:29 AM | $29.04 | Down $ -0.03 | $29.04 | $28.97 | 200 |
| 10:28 AM | $29.07 | Down $ -0.14 | $29.10 | $29.02 | 1,200 |
| 10:20 AM | $29.21 | Down $ -0.06 | $29.28 | $29.21 | 800 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:20 AM | $29.21 | Up $0.00 | $29.28 | $29.21 | 0 |
| 10:18 AM | $29.27 | Up $0.00 | $29.27 | $29.27 | 100 |
| 10:18 AM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 10:17 AM | $29.27 | Up $0.23 | $29.27 | $29.09 | 1,000 |
| 10:15 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 100 |
| 10:15 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:14 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 100 |
| 10:13 AM | $29.04 | Down $ -0.06 | $29.04 | $29.04 | 100 |
| 10:12 AM | $29.10 | Up $0.08 | $29.10 | $29.10 | 100 |
| 10:11 AM | $29.02 | Up $0.01 | $29.02 | $29.02 | 100 |
| 10:10 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 300 |
| 10:09 AM | $29.01 | Down $ -0.08 | $29.01 | $29.01 | 100 |
| 10:08 AM | $29.10 | Up $0.08 | $29.10 | $29.10 | 100 |
| 10:06 AM | $29.01 | Down $ -0.04 | $29.01 | $29.01 | 200 |
| 10:06 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 10:04 AM | $29.05 | Up $0.00 | $29.15 | $29.05 | 300 |
| 10:04 AM | $29.05 | Up $0.00 | $29.15 | $29.05 | 0 |
| 10:02 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 200 |
| 10:02 AM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 10:00 AM | $29.05 | Down $ -0.03 | $29.05 | $29.04 | 700 |
| 10:00 AM | $29.05 | Up $0.00 | $29.05 | $29.04 | 0 |
| 09:57 AM | $29.08 | Down $ -0.11 | $29.11 | $29.08 | 300 |
| 09:57 AM | $29.08 | Up $0.00 | $29.11 | $29.08 | 0 |
| 09:57 AM | $29.08 | Up $0.00 | $29.11 | $29.08 | 0 |
| 09:54 AM | $29.19 | Down $ -0.20 | $29.28 | $29.19 | 300 |
| 09:54 AM | $29.19 | Up $0.00 | $29.28 | $29.19 | 0 |
| 09:54 AM | $29.19 | Up $0.00 | $29.28 | $29.19 | 0 |
| 09:53 AM | $29.39 | Up $0.11 | $29.39 | $29.31 | 2,600 |
| 09:52 AM | $29.28 | Down $ -0.03 | $29.28 | $29.28 | 100 |
| 09:46 AM | $29.31 | Up $0.22 | $29.31 | $29.30 | 400 |
| 09:46 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 09:46 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 09:46 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 09:46 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 09:46 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 0 |
| 09:43 AM | $29.09 | Up $0.02 | $29.09 | $29.09 | 100 |
| 09:43 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 09:43 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 09:42 AM | $29.07 | Up $0.00 | $29.07 | $29.07 | 100 |
| 09:39 AM | $29.07 | Up $0.06 | $29.07 | $29.07 | 600 |
| 09:39 AM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 09:39 AM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 09:30 AM | $29.01 | Up $0.43 | $29.01 | $28.85 | 500 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| 09:30 AM | $29.01 | Up $0.00 | $29.01 | $28.85 | 0 |
| Previous close | $28.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $28.70 | $28.87 | $29.12 | $28.62 | 263,200 |
| 20-05-2025 | $28.58 | $28.89 | $29.25 | $28.58 | 26,600 |
| 16-05-2025 | $30.26 | $30.56 | $30.66 | $30.19 | 62,300 |
| 15-05-2025 | $30.92 | $30.11 | $30.94 | $30.10 | 63,100 |
| 14-05-2025 | $27.13 | $27.20 | $27.45 | $27.05 | 8,500 |
| 13-05-2025 | $27.80 | $27.58 | $27.86 | $27.48 | 7,400 |
| 12-05-2025 | $26.08 | $26.21 | $26.24 | $25.83 | 24,800 |
| 09-05-2025 | $26.13 | $26.28 | $26.29 | $25.89 | 3,900 |
| 08-05-2025 | $26.26 | $26.40 | $26.40 | $26.03 | 13,700 |
| 07-05-2025 | $25.60 | $25.15 | $25.89 | $25.02 | 96,300 |
| 06-05-2025 | $25.59 | $25.73 | $25.73 | $25.31 | 13,000 |
| 05-05-2025 | $24.76 | $24.73 | $24.93 | $24.60 | 11,100 |
| 02-05-2025 | $25.57 | $25.31 | $25.62 | $25.22 | 17,100 |
| 01-05-2025 | $25.07 | $25.01 | $25.41 | $25.00 | 9,900 |
| 30-04-2025 | $24.63 | $24.54 | $24.96 | $24.46 | 7,400 |
| 29-04-2025 | $25.52 | $25.96 | $26.04 | $25.52 | 9,700 |
| 28-04-2025 | $25.94 | $25.73 | $26.17 | $25.73 | 13,900 |
| 25-04-2025 | $25.27 | $25.41 | $25.57 | $25.00 | 36,100 |
| 24-04-2025 | $25.42 | $25.60 | $25.62 | $25.37 | 7,400 |
| 23-04-2025 | $25.75 | $25.58 | $25.98 | $25.41 | 16,800 |
| 22-04-2025 | $25.81 | $26.17 | $26.39 | $25.75 | 23,100 |
| 21-04-2025 | $25.60 | $25.44 | $25.80 | $25.43 | 9,800 |
| 17-04-2025 | $26.13 | $26.23 | $26.40 | $26.13 | 5,600 |
| 16-04-2025 | $25.09 | $25.37 | $25.43 | $24.98 | 4,400 |
| 15-04-2025 | $24.51 | $24.54 | $24.56 | $24.25 | 8,300 |
| 14-04-2025 | $24.60 | $24.16 | $24.60 | $24.16 | 9,700 |
| 11-04-2025 | $24.54 | $24.11 | $24.82 | $23.88 | 8,000 |
| 10-04-2025 | $24.15 | $23.85 | $24.41 | $23.56 | 24,000 |
| 09-04-2025 | $26.14 | $23.70 | $26.70 | $23.40 | 29,200 |
| 08-04-2025 | $23.39 | $24.63 | $24.66 | $23.36 | 39,000 |
Graphs are not available, please refer to the detailed table