Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
32.25 Up 1.26 (3.91 %)
Delayed : 2025/05/27 15:29:11
- Previous close $30.99
- Opening $31.17
- Price Ask $32.23
- Price Bid $32.23
- Size Bid 6
- Size Ask 8
- Today High $32.58
- Today Low $31.17
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 857,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:29 PM | $32.23 | Down $ -0.01 | $32.25 | $32.23 | 400 |
| 03:27 PM | $32.24 | Up $0.01 | $32.24 | $32.24 | 1,000 |
| 03:27 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 03:26 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 500 |
| 03:25 PM | $32.23 | Down $ -0.02 | $32.23 | $32.22 | 2,200 |
| 03:24 PM | $32.25 | Up $0.01 | $32.25 | $32.25 | 100 |
| 03:23 PM | $32.24 | Down $ -0.01 | $32.24 | $32.24 | 100 |
| 03:22 PM | $32.25 | Up $0.09 | $32.25 | $32.20 | 1,200 |
| 03:21 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 300 |
| 03:20 PM | $32.17 | Down $ -0.01 | $32.19 | $32.17 | 1,000 |
| 03:19 PM | $32.18 | Up $0.04 | $32.18 | $32.13 | 12,200 |
| 03:18 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 1,100 |
| 03:17 PM | $32.14 | Up $0.02 | $32.14 | $32.14 | 2,700 |
| 03:16 PM | $32.12 | Down $ -0.03 | $32.13 | $32.12 | 300 |
| 03:15 PM | $32.15 | Up $0.02 | $32.15 | $32.15 | 1,000 |
| 03:14 PM | $32.13 | Down $ -0.02 | $32.13 | $32.13 | 300 |
| 03:13 PM | $32.15 | Up $0.01 | $32.15 | $32.15 | 100 |
| 03:11 PM | $32.14 | Down $ -0.03 | $32.15 | $32.14 | 1,600 |
| 03:11 PM | $32.14 | Up $0.00 | $32.15 | $32.14 | 0 |
| 03:10 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 500 |
| 03:09 PM | $32.17 | Up $0.03 | $32.17 | $32.17 | 2,700 |
| 03:08 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 100 |
| 03:07 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 300 |
| 03:06 PM | $32.15 | Down $ -0.04 | $32.16 | $32.15 | 2,700 |
| 03:05 PM | $32.19 | Up $0.04 | $32.19 | $32.16 | 1,500 |
| 03:03 PM | $32.15 | Up $0.00 | $32.15 | $32.12 | 600 |
| 03:03 PM | $32.15 | Up $0.00 | $32.15 | $32.12 | 0 |
| 03:02 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 100 |
| 03:01 PM | $32.16 | Down $ -0.04 | $32.16 | $32.16 | 900 |
| 03:00 PM | $32.20 | Down $ -0.01 | $32.20 | $32.19 | 1,100 |
| 02:59 PM | $32.21 | Down $ -0.01 | $32.21 | $32.20 | 600 |
| 02:58 PM | $32.22 | Up $0.00 | $32.22 | $32.22 | 900 |
| 02:57 PM | $32.22 | Down $ -0.02 | $32.22 | $32.22 | 100 |
| 02:56 PM | $32.24 | Down $ -0.06 | $32.28 | $32.24 | 1,100 |
| 02:55 PM | $32.30 | Down $ -0.01 | $32.30 | $32.30 | 400 |
| 02:54 PM | $32.31 | Up $0.01 | $32.31 | $32.31 | 100 |
| 02:53 PM | $32.30 | Down $ -0.01 | $32.30 | $32.29 | 500 |
| 02:52 PM | $32.31 | Down $ -0.04 | $32.32 | $32.31 | 600 |
| 02:51 PM | $32.35 | Down $ -0.01 | $32.37 | $32.35 | 3,100 |
| 02:50 PM | $32.36 | Up $0.02 | $32.36 | $32.36 | 200 |
| 02:49 PM | $32.34 | Down $ -0.02 | $32.34 | $32.34 | 100 |
| 02:48 PM | $32.36 | Up $0.01 | $32.36 | $32.36 | 100 |
| 02:47 PM | $32.35 | Up $0.02 | $32.35 | $32.35 | 300 |
| 02:46 PM | $32.33 | Up $0.01 | $32.33 | $32.33 | 600 |
| 02:45 PM | $32.32 | Up $0.02 | $32.33 | $32.32 | 700 |
| 02:44 PM | $32.30 | Up $0.02 | $32.30 | $32.29 | 3,500 |
| 02:43 PM | $32.28 | Up $0.01 | $32.28 | $32.28 | 200 |
| 02:42 PM | $32.27 | Down $ -0.03 | $32.27 | $32.27 | 100 |
| 02:41 PM | $32.30 | Down $ -0.10 | $32.34 | $32.29 | 4,100 |
| 02:39 PM | $32.40 | Down $ -0.01 | $32.40 | $32.40 | 700 |
| 02:39 PM | $32.40 | Up $0.00 | $32.40 | $32.40 | 0 |
| 02:38 PM | $32.41 | Down $ -0.02 | $32.42 | $32.41 | 2,100 |
| 02:37 PM | $32.43 | Down $ -0.01 | $32.45 | $32.43 | 3,500 |
| 02:36 PM | $32.44 | Up $0.00 | $32.46 | $32.44 | 1,300 |
| 02:35 PM | $32.44 | Up $0.03 | $32.44 | $32.42 | 3,100 |
| 02:32 PM | $32.41 | Down $ -0.01 | $32.43 | $32.41 | 1,900 |
| 02:32 PM | $32.41 | Up $0.00 | $32.43 | $32.41 | 0 |
| 02:32 PM | $32.41 | Up $0.00 | $32.43 | $32.41 | 0 |
| 02:31 PM | $32.42 | Up $0.00 | $32.42 | $32.40 | 3,700 |
| 02:30 PM | $32.42 | Up $0.01 | $32.42 | $32.42 | 3,700 |
| 02:29 PM | $32.41 | Up $0.01 | $32.41 | $32.41 | 900 |
| 02:28 PM | $32.40 | Down $ -0.05 | $32.40 | $32.40 | 3,200 |
| 02:27 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 3,000 |
| 02:26 PM | $32.45 | Up $0.02 | $32.45 | $32.45 | 500 |
| 02:24 PM | $32.43 | Down $ -0.04 | $32.43 | $32.43 | 100 |
| 02:24 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 0 |
| 02:23 PM | $32.47 | Up $0.05 | $32.47 | $32.47 | 200 |
| 02:22 PM | $32.42 | Down $ -0.03 | $32.44 | $32.42 | 2,200 |
| 02:21 PM | $32.45 | Up $0.00 | $32.45 | $32.44 | 3,800 |
| 02:20 PM | $32.45 | Down $ -0.05 | $32.45 | $32.43 | 300 |
| 02:19 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 300 |
| 02:18 PM | $32.50 | Up $0.02 | $32.50 | $32.49 | 700 |
| 02:17 PM | $32.49 | Up $0.02 | $32.49 | $32.49 | 100 |
| 02:16 PM | $32.47 | Down $ -0.03 | $32.49 | $32.47 | 1,000 |
| 02:15 PM | $32.50 | Up $0.03 | $32.50 | $32.50 | 100 |
| 02:13 PM | $32.47 | Up $0.03 | $32.47 | $32.47 | 1,900 |
| 02:13 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 0 |
| 02:11 PM | $32.44 | Down $ -0.09 | $32.50 | $32.44 | 1,300 |
| 02:11 PM | $32.44 | Up $0.00 | $32.50 | $32.44 | 0 |
| 02:09 PM | $32.53 | Down $ -0.02 | $32.56 | $32.53 | 1,100 |
| 02:09 PM | $32.53 | Up $0.00 | $32.56 | $32.53 | 0 |
| 02:08 PM | $32.55 | Up $0.01 | $32.55 | $32.54 | 600 |
| 02:07 PM | $32.54 | Up $0.01 | $32.54 | $32.54 | 1,100 |
| 02:05 PM | $32.53 | Down $ -0.04 | $32.53 | $32.53 | 100 |
| 02:05 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 0 |
| 02:04 PM | $32.57 | Up $0.02 | $32.57 | $32.56 | 300 |
| 02:02 PM | $32.55 | Up $0.00 | $32.58 | $32.55 | 200 |
| 02:02 PM | $32.55 | Up $0.00 | $32.58 | $32.55 | 0 |
| 02:00 PM | $32.55 | Up $0.04 | $32.55 | $32.52 | 2,200 |
| 02:00 PM | $32.55 | Up $0.00 | $32.55 | $32.52 | 0 |
| 01:59 PM | $32.51 | Up $0.01 | $32.51 | $32.51 | 200 |
| 01:58 PM | $32.50 | Up $0.01 | $32.50 | $32.50 | 700 |
| 01:57 PM | $32.49 | Down $ -0.02 | $32.49 | $32.49 | 500 |
| 01:56 PM | $32.51 | Up $0.00 | $32.51 | $32.51 | 100 |
| 01:55 PM | $32.51 | Down $ -0.01 | $32.51 | $32.51 | 200 |
| 01:54 PM | $32.52 | Up $0.02 | $32.52 | $32.52 | 100 |
| 01:53 PM | $32.50 | Down $ -0.01 | $32.50 | $32.50 | 600 |
| 01:52 PM | $32.51 | Up $0.01 | $32.51 | $32.51 | 1,100 |
| 01:51 PM | $32.50 | Down $ -0.03 | $32.50 | $32.50 | 200 |
| 01:49 PM | $32.53 | Up $0.02 | $32.53 | $32.53 | 600 |
| 01:49 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 0 |
| 01:48 PM | $32.51 | Down $ -0.03 | $32.51 | $32.51 | 100 |
| 01:46 PM | $32.54 | Up $0.02 | $32.54 | $32.54 | 100 |
| 01:46 PM | $32.54 | Up $0.00 | $32.54 | $32.54 | 0 |
| 01:45 PM | $32.52 | Up $0.00 | $32.52 | $32.49 | 900 |
| 01:44 PM | $32.52 | Up $0.04 | $32.52 | $32.50 | 1,000 |
| 01:43 PM | $32.48 | Down $ -0.01 | $32.48 | $32.48 | 300 |
| 01:42 PM | $32.49 | Up $0.02 | $32.49 | $32.49 | 100 |
| 01:41 PM | $32.47 | Up $0.02 | $32.47 | $32.47 | 1,200 |
| 01:40 PM | $32.45 | Down $ -0.02 | $32.45 | $32.45 | 100 |
| 01:39 PM | $32.47 | Down $ -0.01 | $32.47 | $32.47 | 500 |
| 01:38 PM | $32.48 | Down $ -0.02 | $32.48 | $32.48 | 100 |
| 01:37 PM | $32.50 | Up $0.06 | $32.52 | $32.50 | 10,000 |
| 01:36 PM | $32.44 | Up $0.01 | $32.44 | $32.43 | 900 |
| 01:34 PM | $32.43 | Up $0.03 | $32.44 | $32.43 | 200 |
| 01:34 PM | $32.43 | Up $0.00 | $32.44 | $32.43 | 0 |
| 01:33 PM | $32.40 | Up $0.03 | $32.40 | $32.40 | 300 |
| 01:32 PM | $32.37 | Up $0.02 | $32.37 | $32.36 | 1,200 |
| 01:31 PM | $32.35 | Up $0.03 | $32.35 | $32.35 | 600 |
| 01:30 PM | $32.32 | Down $ -0.07 | $32.37 | $32.32 | 2,200 |
| 01:29 PM | $32.39 | Up $0.00 | $32.39 | $32.39 | 200 |
| 01:28 PM | $32.39 | Down $ -0.01 | $32.39 | $32.39 | 500 |
| 01:27 PM | $32.40 | Down $ -0.01 | $32.40 | $32.40 | 500 |
| 01:26 PM | $32.41 | Down $ -0.09 | $32.46 | $32.41 | 1,000 |
| 01:25 PM | $32.50 | Up $0.03 | $32.50 | $32.46 | 1,400 |
| 01:24 PM | $32.47 | Down $ -0.02 | $32.48 | $32.47 | 800 |
| 01:23 PM | $32.49 | Up $0.04 | $32.49 | $32.48 | 1,200 |
| 01:22 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 1,100 |
| 01:20 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 100 |
| 01:20 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 01:19 PM | $32.46 | Up $0.05 | $32.46 | $32.45 | 300 |
| 01:18 PM | $32.41 | Down $ -0.03 | $32.41 | $32.41 | 1,100 |
| 01:17 PM | $32.44 | Up $0.01 | $32.45 | $32.44 | 1,500 |
| 01:16 PM | $32.43 | Up $0.05 | $32.43 | $32.39 | 800 |
| 01:15 PM | $32.38 | Up $0.02 | $32.38 | $32.36 | 4,300 |
| 01:14 PM | $32.36 | Up $0.04 | $32.36 | $32.33 | 500 |
| 01:13 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 3,200 |
| 01:11 PM | $32.32 | Down $ -0.02 | $32.32 | $32.32 | 200 |
| 01:11 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 01:10 PM | $32.34 | Up $0.01 | $32.34 | $32.34 | 3,800 |
| 01:09 PM | $32.33 | Down $ -0.03 | $32.33 | $32.33 | 100 |
| 01:08 PM | $32.36 | Up $0.03 | $32.36 | $32.33 | 800 |
| 01:07 PM | $32.33 | Up $0.04 | $32.33 | $32.30 | 2,000 |
| 01:06 PM | $32.29 | Up $0.02 | $32.29 | $32.28 | 200 |
| 01:05 PM | $32.27 | Down $ -0.03 | $32.30 | $32.27 | 700 |
| 01:04 PM | $32.30 | Up $0.01 | $32.30 | $32.30 | 300 |
| 01:03 PM | $32.29 | Down $ -0.04 | $32.29 | $32.29 | 100 |
| 01:02 PM | $32.33 | Up $0.03 | $32.33 | $32.31 | 1,700 |
| 01:01 PM | $32.30 | Up $0.01 | $32.30 | $32.30 | 100 |
| 01:00 PM | $32.29 | Up $0.01 | $32.29 | $32.28 | 400 |
| 12:59 PM | $32.28 | Down $ -0.05 | $32.35 | $32.28 | 8,800 |
| 12:58 PM | $32.33 | Up $0.02 | $32.33 | $32.31 | 1,500 |
| 12:57 PM | $32.31 | Down $ -0.02 | $32.32 | $32.29 | 4,700 |
| 12:56 PM | $32.33 | Up $0.01 | $32.33 | $32.32 | 17,300 |
| 12:55 PM | $32.32 | Up $0.07 | $32.32 | $32.25 | 5,300 |
| 12:54 PM | $32.25 | Up $0.01 | $32.25 | $32.23 | 800 |
| 12:53 PM | $32.24 | Up $0.01 | $32.24 | $32.24 | 1,200 |
| 12:52 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 100 |
| 12:51 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 100 |
| 12:50 PM | $32.23 | Up $0.03 | $32.23 | $32.23 | 300 |
| 12:49 PM | $32.20 | Down $ -0.03 | $32.20 | $32.18 | 600 |
| 12:48 PM | $32.23 | Up $0.05 | $32.23 | $32.23 | 100 |
| 12:47 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 100 |
| 12:46 PM | $32.18 | Down $ -0.02 | $32.18 | $32.17 | 700 |
| 12:45 PM | $32.20 | Up $0.00 | $32.20 | $32.20 | 100 |
| 12:44 PM | $32.20 | Down $ -0.01 | $32.20 | $32.20 | 1,400 |
| 12:43 PM | $32.21 | Down $ -0.01 | $32.21 | $32.21 | 100 |
| 12:42 PM | $32.22 | Up $0.00 | $32.22 | $32.22 | 200 |
| 12:41 PM | $32.22 | Up $0.02 | $32.22 | $32.20 | 1,300 |
| 12:40 PM | $32.20 | Up $0.03 | $32.20 | $32.17 | 1,300 |
| 12:39 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 1,400 |
| 12:38 PM | $32.17 | Up $0.05 | $32.17 | $32.15 | 5,500 |
| 12:35 PM | $32.12 | Up $0.01 | $32.12 | $32.12 | 1,400 |
| 12:35 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 0 |
| 12:35 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 0 |
| 12:34 PM | $32.11 | Up $0.03 | $32.11 | $32.11 | 100 |
| 12:30 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 100 |
| 12:30 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:30 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:30 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:29 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 100 |
| 12:28 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 100 |
| 12:27 PM | $32.08 | Down $ -0.01 | $32.08 | $32.08 | 5,100 |
| 12:26 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 200 |
| 12:25 PM | $32.09 | Down $ -0.01 | $32.09 | $32.09 | 500 |
| 12:23 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 400 |
| 12:23 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 300 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:19 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 600 |
| 12:19 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:18 PM | $32.10 | Down $ -0.02 | $32.11 | $32.10 | 1,600 |
| 12:17 PM | $32.12 | Down $ -0.04 | $32.12 | $32.11 | 1,300 |
| 12:16 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 900 |
| 12:15 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 800 |
| 12:14 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 1,600 |
| 12:13 PM | $32.15 | Up $0.03 | $32.20 | $32.15 | 11,700 |
| 12:12 PM | $32.12 | Up $0.03 | $32.12 | $32.10 | 11,400 |
| 12:11 PM | $32.09 | Up $0.01 | $32.09 | $32.08 | 3,500 |
| 12:10 PM | $32.08 | Up $0.05 | $32.08 | $32.02 | 2,800 |
| 12:09 PM | $32.03 | Up $0.03 | $32.03 | $32.03 | 100 |
| 12:08 PM | $32.00 | Down $ -0.01 | $32.00 | $32.00 | 400 |
| 12:07 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 300 |
| 12:02 PM | $32.01 | Up $0.02 | $32.01 | $32.00 | 700 |
| 12:02 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:02 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:02 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:02 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:01 PM | $31.99 | Up $0.01 | $31.99 | $31.99 | 500 |
| 12:00 PM | $31.98 | Up $0.05 | $31.98 | $31.98 | 200 |
| 11:58 AM | $31.93 | Down $ -0.02 | $31.93 | $31.93 | 100 |
| 11:58 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:55 AM | $31.95 | Down $ -0.03 | $31.96 | $31.95 | 3,900 |
| 11:55 AM | $31.95 | Up $0.00 | $31.96 | $31.95 | 0 |
| 11:55 AM | $31.95 | Up $0.00 | $31.96 | $31.95 | 0 |
| 11:54 AM | $31.98 | Down $ -0.04 | $31.98 | $31.98 | 300 |
| 11:53 AM | $32.02 | Up $0.02 | $32.02 | $32.00 | 5,600 |
| 11:51 AM | $32.00 | Up $0.02 | $32.00 | $31.97 | 20,400 |
| 11:51 AM | $32.00 | Up $0.00 | $32.00 | $31.97 | 0 |
| 11:49 AM | $31.98 | Down $ -0.02 | $31.99 | $31.97 | 3,700 |
| 11:49 AM | $31.98 | Up $0.00 | $31.99 | $31.97 | 0 |
| 11:48 AM | $32.00 | Up $0.04 | $32.00 | $31.95 | 4,800 |
| 11:47 AM | $31.96 | Up $0.00 | $31.96 | $31.93 | 5,800 |
| 11:46 AM | $31.96 | Up $0.01 | $31.98 | $31.95 | 9,100 |
| 11:45 AM | $31.95 | Up $0.02 | $31.95 | $31.93 | 2,600 |
| 11:44 AM | $31.93 | Up $0.02 | $31.93 | $31.93 | 100 |
| 11:43 AM | $31.91 | Up $0.01 | $31.91 | $31.91 | 100 |
| 11:42 AM | $31.90 | Up $0.02 | $31.90 | $31.90 | 800 |
| 11:41 AM | $31.88 | Up $0.02 | $31.88 | $31.88 | 1,200 |
| 11:39 AM | $31.86 | Up $0.01 | $31.86 | $31.86 | 100 |
| 11:39 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 11:37 AM | $31.85 | Up $0.04 | $31.85 | $31.85 | 100 |
| 11:37 AM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 11:36 AM | $31.81 | Down $ -0.04 | $31.81 | $31.81 | 300 |
| 11:34 AM | $31.85 | Up $0.04 | $31.85 | $31.85 | 500 |
| 11:34 AM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 11:33 AM | $31.81 | Up $0.02 | $31.81 | $31.81 | 600 |
| 11:32 AM | $31.79 | Down $ -0.01 | $31.79 | $31.79 | 100 |
| 11:31 AM | $31.80 | Up $0.00 | $31.80 | $31.80 | 5,500 |
| 11:30 AM | $31.80 | Up $0.00 | $31.80 | $31.80 | 600 |
| 11:29 AM | $31.80 | Down $ -0.03 | $31.82 | $31.80 | 4,100 |
| 11:28 AM | $31.83 | Up $0.00 | $31.83 | $31.83 | 700 |
| 11:27 AM | $31.83 | Down $ -0.02 | $31.83 | $31.82 | 700 |
| 11:26 AM | $31.85 | Down $ -0.05 | $31.85 | $31.85 | 100 |
| 11:25 AM | $31.90 | Up $0.00 | $31.90 | $31.90 | 400 |
| 11:24 AM | $31.90 | Up $0.06 | $31.90 | $31.90 | 800 |
| 11:22 AM | $31.84 | Down $ -0.05 | $31.84 | $31.84 | 1,000 |
| 11:22 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 11:17 AM | $31.89 | Up $0.00 | $31.89 | $31.87 | 400 |
| 11:17 AM | $31.89 | Up $0.00 | $31.89 | $31.87 | 0 |
| 11:17 AM | $31.89 | Up $0.00 | $31.89 | $31.87 | 0 |
| 11:17 AM | $31.89 | Up $0.00 | $31.89 | $31.87 | 0 |
| 11:17 AM | $31.89 | Up $0.00 | $31.89 | $31.87 | 0 |
| 11:16 AM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 100 |
| 11:12 AM | $31.90 | Down $ -0.02 | $31.90 | $31.88 | 2,200 |
| 11:12 AM | $31.90 | Up $0.00 | $31.90 | $31.88 | 0 |
| 11:12 AM | $31.90 | Up $0.00 | $31.90 | $31.88 | 0 |
| 11:12 AM | $31.90 | Up $0.00 | $31.90 | $31.88 | 0 |
| 11:11 AM | $31.92 | Down $ -0.03 | $31.92 | $31.92 | 300 |
| 11:08 AM | $31.95 | Up $0.07 | $31.95 | $31.90 | 5,000 |
| 11:08 AM | $31.95 | Up $0.00 | $31.95 | $31.90 | 0 |
| 11:08 AM | $31.95 | Up $0.00 | $31.95 | $31.90 | 0 |
| 11:07 AM | $31.88 | Up $0.02 | $31.89 | $31.88 | 800 |
| 11:06 AM | $31.86 | Up $0.08 | $31.86 | $31.85 | 500 |
| 11:04 AM | $31.78 | Down $ -0.01 | $31.80 | $31.78 | 1,700 |
| 11:04 AM | $31.78 | Up $0.00 | $31.80 | $31.78 | 0 |
| 11:03 AM | $31.79 | Down $ -0.01 | $31.81 | $31.79 | 1,600 |
| 11:02 AM | $31.80 | Up $0.00 | $31.80 | $31.80 | 1,900 |
| 11:01 AM | $31.80 | Up $0.02 | $31.81 | $31.80 | 700 |
| 11:00 AM | $31.78 | Up $0.04 | $31.80 | $31.78 | 1,800 |
| 10:59 AM | $31.74 | Down $ -0.02 | $31.76 | $31.74 | 2,800 |
| 10:58 AM | $31.76 | Down $ -0.04 | $31.80 | $31.76 | 2,200 |
| 10:57 AM | $31.80 | Up $0.02 | $31.80 | $31.79 | 1,400 |
| 10:55 AM | $31.78 | Down $ -0.07 | $31.84 | $31.78 | 10,600 |
| 10:55 AM | $31.78 | Up $0.00 | $31.84 | $31.78 | 0 |
| 10:54 AM | $31.85 | Down $ -0.05 | $31.85 | $31.85 | 200 |
| 10:53 AM | $31.90 | Up $0.01 | $31.90 | $31.90 | 500 |
| 10:52 AM | $31.89 | Up $0.05 | $31.89 | $31.87 | 700 |
| 10:51 AM | $31.84 | Up $0.00 | $31.85 | $31.84 | 500 |
| 10:49 AM | $31.84 | Down $ -0.02 | $31.87 | $31.84 | 2,400 |
| 10:49 AM | $31.84 | Up $0.00 | $31.87 | $31.84 | 0 |
| 10:46 AM | $31.86 | Up $0.03 | $31.91 | $31.86 | 600 |
| 10:46 AM | $31.86 | Up $0.00 | $31.91 | $31.86 | 0 |
| 10:46 AM | $31.86 | Up $0.00 | $31.91 | $31.86 | 0 |
| 10:45 AM | $31.83 | Down $ -0.02 | $31.88 | $31.83 | 1,800 |
| 10:43 AM | $31.85 | Up $0.01 | $31.87 | $31.85 | 600 |
| 10:43 AM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 10:42 AM | $31.84 | Down $ -0.02 | $31.88 | $31.84 | 1,500 |
| 10:41 AM | $31.86 | Down $ -0.09 | $31.90 | $31.86 | 8,400 |
| 10:40 AM | $31.95 | Up $0.05 | $31.95 | $31.92 | 2,100 |
| 10:39 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 300 |
| 10:38 AM | $31.90 | Down $ -0.04 | $31.95 | $31.90 | 3,500 |
| 10:37 AM | $31.94 | Up $0.04 | $31.94 | $31.88 | 1,300 |
| 10:36 AM | $31.90 | Down $ -0.06 | $31.93 | $31.90 | 1,400 |
| 10:34 AM | $31.96 | Up $0.00 | $31.96 | $31.94 | 2,900 |
| 10:34 AM | $31.96 | Up $0.00 | $31.96 | $31.94 | 0 |
| 10:33 AM | $31.96 | Down $ -0.01 | $31.96 | $31.95 | 1,300 |
| 10:32 AM | $31.97 | Down $ -0.03 | $31.97 | $31.97 | 100 |
| 10:31 AM | $32.00 | Up $0.01 | $32.00 | $32.00 | 11,700 |
| 10:30 AM | $31.99 | Up $0.10 | $31.99 | $31.91 | 3,000 |
| 10:29 AM | $31.89 | Down $ -0.03 | $31.89 | $31.89 | 5,600 |
| 10:28 AM | $31.92 | Up $0.03 | $31.95 | $31.91 | 4,800 |
| 10:27 AM | $31.89 | Up $0.00 | $31.90 | $31.89 | 4,300 |
| 10:26 AM | $31.89 | Up $0.02 | $31.89 | $31.89 | 200 |
| 10:25 AM | $31.87 | Up $0.02 | $31.88 | $31.84 | 1,700 |
| 10:24 AM | $31.85 | Down $ -0.04 | $31.90 | $31.85 | 2,100 |
| 10:23 AM | $31.89 | Down $ -0.06 | $31.90 | $31.89 | 1,300 |
| 10:22 AM | $31.95 | Up $0.01 | $31.95 | $31.94 | 2,400 |
| 10:21 AM | $31.94 | Down $ -0.05 | $31.99 | $31.94 | 3,200 |
| 10:20 AM | $31.99 | Down $ -0.01 | $32.00 | $31.96 | 33,400 |
| 10:19 AM | $32.00 | Up $0.01 | $32.00 | $31.97 | 2,800 |
| 10:18 AM | $31.99 | Up $0.08 | $31.99 | $31.93 | 10,000 |
| 10:17 AM | $31.91 | Up $0.05 | $31.91 | $31.90 | 2,500 |
| 10:16 AM | $31.86 | Down $ -0.05 | $31.87 | $31.86 | 1,600 |
| 10:15 AM | $31.91 | Down $ -0.03 | $31.91 | $31.91 | 900 |
| 10:14 AM | $31.94 | Up $0.03 | $31.95 | $31.94 | 4,100 |
| 10:13 AM | $31.91 | Up $0.02 | $31.93 | $31.87 | 1,300 |
| 10:12 AM | $31.89 | Up $0.07 | $31.89 | $31.81 | 4,000 |
| 10:11 AM | $31.82 | Down $ -0.04 | $31.95 | $31.82 | 9,000 |
| 10:10 AM | $31.86 | Down $ -0.04 | $31.90 | $31.86 | 2,300 |
| 10:09 AM | $31.90 | Up $0.06 | $31.90 | $31.82 | 7,100 |
| 10:08 AM | $31.84 | Down $ -0.07 | $31.87 | $31.83 | 8,100 |
| 10:07 AM | $31.91 | Up $0.02 | $31.96 | $31.90 | 800 |
| 10:06 AM | $31.89 | Up $0.00 | $31.91 | $31.87 | 5,700 |
| 10:05 AM | $31.89 | Up $0.08 | $31.96 | $31.86 | 13,300 |
| 10:04 AM | $31.81 | Up $0.03 | $31.86 | $31.78 | 2,300 |
| 10:03 AM | $31.78 | Down $ -0.07 | $31.86 | $31.78 | 2,900 |
| 10:02 AM | $31.85 | Up $0.13 | $31.85 | $31.74 | 13,400 |
| 10:01 AM | $31.72 | Down $ -0.04 | $31.75 | $31.72 | 3,300 |
| 10:00 AM | $31.76 | Up $0.11 | $31.78 | $31.66 | 26,000 |
| 09:59 AM | $31.65 | Down $ -0.05 | $31.70 | $31.65 | 5,600 |
| 09:58 AM | $31.70 | Up $0.10 | $31.70 | $31.60 | 9,700 |
| 09:57 AM | $31.60 | Up $0.07 | $31.60 | $31.55 | 2,700 |
| 09:56 AM | $31.53 | Up $0.00 | $31.53 | $31.53 | 200 |
| 09:55 AM | $31.53 | Up $0.03 | $31.60 | $31.53 | 7,800 |
| 09:54 AM | $31.50 | Down $ -0.06 | $31.51 | $31.50 | 1,900 |
| 09:52 AM | $31.56 | Up $0.04 | $31.56 | $31.54 | 1,000 |
| 09:52 AM | $31.56 | Up $0.00 | $31.56 | $31.54 | 0 |
| 09:51 AM | $31.52 | Up $0.00 | $31.52 | $31.48 | 3,800 |
| 09:50 AM | $31.52 | Down $ -0.08 | $31.59 | $31.48 | 2,800 |
| 09:49 AM | $31.60 | Down $ -0.02 | $31.64 | $31.60 | 5,800 |
| 09:48 AM | $31.62 | Down $ -0.02 | $31.62 | $31.57 | 1,200 |
| 09:47 AM | $31.64 | Up $0.02 | $31.67 | $31.60 | 4,100 |
| 09:46 AM | $31.62 | Up $0.12 | $31.62 | $31.60 | 4,600 |
| 09:45 AM | $31.50 | Down $ -0.13 | $31.59 | $31.50 | 6,000 |
| 09:44 AM | $31.63 | Up $0.11 | $31.63 | $31.55 | 10,200 |
| 09:43 AM | $31.52 | Up $0.07 | $31.52 | $31.45 | 4,100 |
| 09:42 AM | $31.45 | Down $ -0.08 | $31.53 | $31.45 | 3,600 |
| 09:41 AM | $31.53 | Down $ -0.08 | $31.59 | $31.53 | 4,500 |
| 09:40 AM | $31.61 | Down $ -0.08 | $31.75 | $31.60 | 14,200 |
| 09:39 AM | $31.69 | Up $0.09 | $31.69 | $31.56 | 16,600 |
| 09:38 AM | $31.60 | Up $0.19 | $31.60 | $31.42 | 23,900 |
| 09:37 AM | $31.41 | Up $0.01 | $31.41 | $31.33 | 8,300 |
| 09:36 AM | $31.40 | Down $ -0.01 | $31.45 | $31.38 | 13,200 |
| 09:35 AM | $31.41 | Down $ -0.09 | $31.55 | $31.41 | 5,900 |
| 09:34 AM | $31.50 | Down $ -0.10 | $31.64 | $31.50 | 9,800 |
| 09:33 AM | $31.60 | Up $0.05 | $31.61 | $31.52 | 12,500 |
| 09:32 AM | $31.55 | Up $0.15 | $31.56 | $31.40 | 10,100 |
| 09:31 AM | $31.40 | Down $ -0.04 | $31.48 | $31.40 | 10,900 |
| 09:30 AM | $31.44 | Up $0.45 | $31.48 | $31.17 | 46,900 |
| Previous close | $30.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-05-2025 | $32.24 | $31.98 | $32.58 | $31.98 | 278,400 |
| 26-05-2025 | $30.99 | $30.88 | $31.08 | $30.80 | 81,700 |
| 23-05-2025 | $30.41 | $30.30 | $30.74 | $30.14 | 322,100 |
| 22-05-2025 | $30.52 | $30.80 | $31.10 | $30.52 | 381,500 |
| 21-05-2025 | $29.97 | $30.95 | $31.10 | $29.77 | 585,700 |
| 20-05-2025 | $30.81 | $31.29 | $31.78 | $30.63 | 539,900 |
| 16-05-2025 | $31.31 | $31.13 | $31.35 | $31.03 | 384,700 |
| 15-05-2025 | $30.70 | $30.50 | $31.00 | $30.42 | 342,400 |
| 14-05-2025 | $31.14 | $31.03 | $31.35 | $30.76 | 406,900 |
| 13-05-2025 | $29.91 | $28.89 | $30.23 | $28.75 | 864,600 |
| 12-05-2025 | $28.55 | $28.52 | $28.67 | $28.33 | 297,100 |
| 09-05-2025 | $26.76 | $26.78 | $26.98 | $26.58 | 418,600 |
| 08-05-2025 | $25.53 | $25.88 | $25.96 | $25.53 | 424,100 |
| 07-05-2025 | $24.74 | $24.50 | $24.83 | $24.30 | 656,100 |
| 06-05-2025 | $24.70 | $24.47 | $24.79 | $24.44 | 596,400 |
| 05-05-2025 | $25.18 | $24.77 | $25.40 | $24.76 | 311,100 |
| 02-05-2025 | $25.74 | $25.72 | $26.40 | $25.62 | 595,100 |
| 01-05-2025 | $25.16 | $25.49 | $25.61 | $25.14 | 376,700 |
| 30-04-2025 | $25.30 | $25.00 | $25.51 | $24.69 | 417,200 |
| 29-04-2025 | $26.18 | $25.45 | $26.26 | $25.35 | 468,200 |
| 28-04-2025 | $25.63 | $24.83 | $25.70 | $24.45 | 360,700 |
| 25-04-2025 | $25.53 | $25.21 | $25.68 | $25.10 | 762,000 |
| 24-04-2025 | $23.25 | $22.74 | $23.25 | $22.65 | 393,500 |
| 23-04-2025 | $22.52 | $22.78 | $23.16 | $22.47 | 421,400 |
| 22-04-2025 | $21.36 | $21.48 | $21.76 | $21.06 | 300,800 |
| 21-04-2025 | $20.41 | $20.10 | $20.45 | $20.00 | 305,900 |
| 17-04-2025 | $21.67 | $21.50 | $21.75 | $21.42 | 283,900 |
| 16-04-2025 | $21.63 | $22.32 | $22.32 | $21.01 | 517,400 |
| 15-04-2025 | $22.77 | $22.93 | $22.98 | $22.52 | 195,900 |
| 14-04-2025 | $22.66 | $22.31 | $22.97 | $22.08 | 310,500 |
Graphs are not available, please refer to the detailed table