Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
29.73 Down -1.08 (-3.63 %)
Delayed : 2025/08/29 17:40:00
- Previous close $30.81
- Opening $30.87
- Price Ask $29.73
- Price Bid $29.73
- Size Bid 1
- Size Ask 2
- Today High $31.00
- Today Low $29.55
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 628,926
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.73 | Down $ -0.02 | $29.75 | $29.72 | 5,600 |
| 03:58 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 5,100 |
| 03:57 PM | $29.75 | Up $0.02 | $29.76 | $29.75 | 3,000 |
| 03:56 PM | $29.73 | Up $0.01 | $29.73 | $29.72 | 700 |
| 03:55 PM | $29.72 | Up $0.04 | $29.72 | $29.69 | 1,100 |
| 03:54 PM | $29.68 | Down $ -0.08 | $29.74 | $29.68 | 13,600 |
| 03:52 PM | $29.76 | Up $0.01 | $29.76 | $29.75 | 1,100 |
| 03:52 PM | $29.76 | Up $0.00 | $29.76 | $29.75 | 0 |
| 03:51 PM | $29.75 | Up $0.02 | $29.77 | $29.70 | 4,300 |
| 03:50 PM | $29.73 | Up $0.03 | $29.73 | $29.71 | 5,100 |
| 03:49 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 100 |
| 03:48 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 1,700 |
| 03:47 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 100 |
| 03:46 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 1,100 |
| 03:45 PM | $29.69 | Up $0.01 | $29.69 | $29.68 | 2,000 |
| 03:44 PM | $29.68 | Up $0.02 | $29.68 | $29.68 | 1,000 |
| 03:43 PM | $29.66 | Up $0.03 | $29.66 | $29.66 | 500 |
| 03:40 PM | $29.63 | Down $ -0.02 | $29.64 | $29.63 | 600 |
| 03:40 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 0 |
| 03:40 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 0 |
| 03:39 PM | $29.65 | Up $0.02 | $29.65 | $29.65 | 200 |
| 03:36 PM | $29.63 | Up $0.01 | $29.63 | $29.62 | 900 |
| 03:36 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 0 |
| 03:36 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 0 |
| 03:35 PM | $29.62 | Down $ -0.03 | $29.64 | $29.62 | 2,500 |
| 03:32 PM | $29.65 | Up $0.05 | $29.65 | $29.65 | 100 |
| 03:32 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:32 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:30 PM | $29.60 | Up $0.04 | $29.60 | $29.60 | 400 |
| 03:30 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:29 PM | $29.56 | Down $ -0.02 | $29.57 | $29.56 | 1,000 |
| 03:28 PM | $29.58 | Up $0.01 | $29.58 | $29.58 | 1,600 |
| 03:27 PM | $29.57 | Down $ -0.03 | $29.59 | $29.57 | 2,500 |
| 03:26 PM | $29.60 | Up $0.02 | $29.60 | $29.58 | 4,100 |
| 03:25 PM | $29.58 | Down $ -0.01 | $29.58 | $29.58 | 2,000 |
| 03:24 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 300 |
| 03:23 PM | $29.60 | Up $0.00 | $29.61 | $29.60 | 700 |
| 03:20 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 900 |
| 03:20 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:20 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:19 PM | $29.60 | Up $0.00 | $29.60 | $29.59 | 1,500 |
| 03:17 PM | $29.60 | Up $0.01 | $29.60 | $29.60 | 100 |
| 03:17 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:15 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 1,600 |
| 03:15 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 03:14 PM | $29.60 | Up $0.02 | $29.60 | $29.59 | 3,200 |
| 03:13 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 1,300 |
| 03:08 PM | $29.58 | Down $ -0.02 | $29.58 | $29.58 | 500 |
| 03:08 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 03:08 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 03:08 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 03:08 PM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 03:06 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 03:06 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:05 PM | $29.60 | Down $ -0.02 | $29.60 | $29.60 | 900 |
| 03:04 PM | $29.62 | Up $0.01 | $29.62 | $29.62 | 100 |
| 03:02 PM | $29.61 | Up $0.01 | $29.61 | $29.61 | 100 |
| 03:02 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 02:59 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 02:59 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 02:59 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 02:58 PM | $29.60 | Up $0.03 | $29.60 | $29.60 | 1,600 |
| 02:57 PM | $29.57 | Up $0.01 | $29.57 | $29.57 | 200 |
| 02:56 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 200 |
| 02:55 PM | $29.56 | Up $0.01 | $29.56 | $29.55 | 500 |
| 02:54 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 1,300 |
| 02:53 PM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 500 |
| 02:51 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 1,200 |
| 02:51 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 0 |
| 02:49 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 300 |
| 02:49 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 0 |
| 02:48 PM | $29.57 | Up $0.00 | $29.57 | $29.57 | 200 |
| 02:46 PM | $29.57 | Down $ -0.01 | $29.59 | $29.57 | 5,800 |
| 02:46 PM | $29.57 | Up $0.00 | $29.59 | $29.57 | 0 |
| 02:44 PM | $29.58 | Up $0.01 | $29.59 | $29.58 | 200 |
| 02:44 PM | $29.58 | Up $0.00 | $29.59 | $29.58 | 0 |
| 02:42 PM | $29.57 | Down $ -0.01 | $29.59 | $29.57 | 9,800 |
| 02:42 PM | $29.57 | Up $0.00 | $29.59 | $29.57 | 0 |
| 02:41 PM | $29.58 | Down $ -0.01 | $29.59 | $29.58 | 11,800 |
| 02:40 PM | $29.59 | Up $0.00 | $29.60 | $29.59 | 1,700 |
| 02:38 PM | $29.59 | Down $ -0.05 | $29.63 | $29.59 | 3,100 |
| 02:38 PM | $29.59 | Up $0.00 | $29.63 | $29.59 | 0 |
| 02:36 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 02:36 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:35 PM | $29.65 | Up $0.02 | $29.66 | $29.65 | 1,400 |
| 02:33 PM | $29.63 | Down $ -0.01 | $29.63 | $29.63 | 1,000 |
| 02:33 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:31 PM | $29.64 | Up $0.02 | $29.65 | $29.64 | 2,900 |
| 02:31 PM | $29.64 | Up $0.00 | $29.65 | $29.64 | 0 |
| 02:28 PM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 100 |
| 02:28 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:28 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 02:26 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 4,400 |
| 02:26 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 0 |
| 02:25 PM | $29.63 | Down $ -0.02 | $29.66 | $29.63 | 700 |
| 02:24 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 1,000 |
| 02:23 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 800 |
| 02:21 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 02:21 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 02:20 PM | $29.66 | Down $ -0.05 | $29.70 | $29.66 | 2,400 |
| 02:19 PM | $29.71 | Up $0.02 | $29.71 | $29.71 | 400 |
| 02:17 PM | $29.69 | Down $ -0.02 | $29.69 | $29.69 | 100 |
| 02:17 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:16 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 4,700 |
| 02:11 PM | $29.71 | Down $ -0.02 | $29.72 | $29.71 | 2,900 |
| 02:11 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:11 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:11 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:11 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:07 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 400 |
| 02:07 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:07 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:07 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:06 PM | $29.73 | Up $0.03 | $29.73 | $29.73 | 100 |
| 02:03 PM | $29.70 | Up $0.04 | $29.70 | $29.68 | 2,800 |
| 02:03 PM | $29.70 | Up $0.00 | $29.70 | $29.68 | 0 |
| 02:03 PM | $29.70 | Up $0.00 | $29.70 | $29.68 | 0 |
| 02:01 PM | $29.66 | Down $ -0.02 | $29.68 | $29.66 | 1,200 |
| 02:01 PM | $29.66 | Up $0.00 | $29.68 | $29.66 | 0 |
| 02:00 PM | $29.68 | Down $ -0.02 | $29.70 | $29.68 | 200 |
| 01:56 PM | $29.70 | Down $ -0.03 | $29.70 | $29.70 | 2,900 |
| 01:56 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 01:56 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 01:56 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 01:55 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 2,100 |
| 01:54 PM | $29.73 | Down $ -0.04 | $29.75 | $29.73 | 400 |
| 01:52 PM | $29.77 | Up $0.03 | $29.77 | $29.77 | 1,000 |
| 01:52 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:50 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 400 |
| 01:50 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 01:49 PM | $29.74 | Down $ -0.01 | $29.74 | $29.74 | 200 |
| 01:48 PM | $29.75 | Down $ -0.02 | $29.75 | $29.72 | 1,400 |
| 01:45 PM | $29.77 | Up $0.02 | $29.77 | $29.77 | 500 |
| 01:45 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:45 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:44 PM | $29.75 | Up $0.03 | $29.75 | $29.71 | 1,800 |
| 01:42 PM | $29.72 | Down $ -0.01 | $29.72 | $29.72 | 2,400 |
| 01:42 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 01:41 PM | $29.73 | Down $ -0.04 | $29.73 | $29.73 | 400 |
| 01:38 PM | $29.77 | Up $0.03 | $29.77 | $29.77 | 2,200 |
| 01:38 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:38 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:36 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 700 |
| 01:36 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 0 |
| 01:33 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 5,500 |
| 01:33 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 0 |
| 01:33 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 0 |
| 01:32 PM | $29.74 | Up $0.00 | $29.75 | $29.74 | 1,700 |
| 01:30 PM | $29.74 | Down $ -0.01 | $29.74 | $29.74 | 1,000 |
| 01:30 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 01:27 PM | $29.75 | Up $0.02 | $29.75 | $29.75 | 200 |
| 01:27 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:27 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:25 PM | $29.73 | Down $ -0.01 | $29.73 | $29.73 | 100 |
| 01:25 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 01:24 PM | $29.74 | Up $0.01 | $29.74 | $29.74 | 800 |
| 01:23 PM | $29.73 | Up $0.03 | $29.73 | $29.73 | 200 |
| 01:20 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 300 |
| 01:20 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 01:20 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 01:19 PM | $29.70 | Up $0.06 | $29.70 | $29.69 | 2,400 |
| 01:18 PM | $29.64 | Down $ -0.02 | $29.64 | $29.64 | 100 |
| 01:16 PM | $29.66 | Up $0.01 | $29.66 | $29.63 | 1,000 |
| 01:16 PM | $29.66 | Up $0.00 | $29.66 | $29.63 | 0 |
| 01:15 PM | $29.65 | Down $ -0.03 | $29.66 | $29.65 | 1,200 |
| 01:14 PM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 3,000 |
| 01:13 PM | $29.69 | Down $ -0.03 | $29.74 | $29.69 | 6,100 |
| 01:11 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 1,400 |
| 01:11 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 0 |
| 01:10 PM | $29.72 | Down $ -0.03 | $29.75 | $29.72 | 1,000 |
| 01:09 PM | $29.75 | Up $0.00 | $29.76 | $29.75 | 4,000 |
| 01:07 PM | $29.75 | Down $ -0.02 | $29.75 | $29.73 | 2,200 |
| 01:07 PM | $29.75 | Up $0.00 | $29.75 | $29.73 | 0 |
| 01:06 PM | $29.77 | Up $0.02 | $29.77 | $29.77 | 100 |
| 01:05 PM | $29.75 | Up $0.02 | $29.75 | $29.74 | 1,600 |
| 01:04 PM | $29.73 | Down $ -0.01 | $29.75 | $29.73 | 4,600 |
| 01:03 PM | $29.74 | Down $ -0.01 | $29.76 | $29.74 | 8,200 |
| 01:02 PM | $29.75 | Down $ -0.02 | $29.76 | $29.75 | 1,400 |
| 01:01 PM | $29.77 | Down $ -0.01 | $29.78 | $29.77 | 4,900 |
| 01:00 PM | $29.78 | Down $ -0.10 | $29.88 | $29.78 | 26,300 |
| 12:59 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 1,000 |
| 12:58 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 300 |
| 12:57 PM | $29.89 | Up $0.02 | $29.89 | $29.89 | 1,600 |
| 12:56 PM | $29.87 | Down $ -0.03 | $29.89 | $29.87 | 1,000 |
| 12:54 PM | $29.90 | Up $0.01 | $29.90 | $29.90 | 4,200 |
| 12:54 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 12:52 PM | $29.89 | Up $0.01 | $29.89 | $29.89 | 100 |
| 12:52 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 12:50 PM | $29.88 | Up $0.00 | $29.88 | $29.87 | 3,600 |
| 12:50 PM | $29.88 | Up $0.00 | $29.88 | $29.87 | 0 |
| 12:49 PM | $29.88 | Down $ -0.03 | $29.89 | $29.88 | 3,200 |
| 12:48 PM | $29.91 | Up $0.02 | $29.91 | $29.91 | 100 |
| 12:46 PM | $29.89 | Down $ -0.01 | $29.90 | $29.89 | 7,100 |
| 12:46 PM | $29.89 | Up $0.00 | $29.90 | $29.89 | 0 |
| 12:45 PM | $29.90 | Down $ -0.01 | $29.91 | $29.90 | 6,800 |
| 12:43 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 100 |
| 12:43 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:42 PM | $29.91 | Down $ -0.02 | $29.91 | $29.90 | 900 |
| 12:41 PM | $29.92 | Down $ -0.01 | $29.93 | $29.92 | 1,200 |
| 12:40 PM | $29.93 | Up $0.03 | $29.94 | $29.93 | 400 |
| 12:37 PM | $29.90 | Down $ -0.04 | $29.90 | $29.90 | 1,000 |
| 12:37 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 12:37 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 12:35 PM | $29.94 | Down $ -0.02 | $29.94 | $29.90 | 2,300 |
| 12:35 PM | $29.94 | Up $0.00 | $29.94 | $29.90 | 0 |
| 12:31 PM | $29.96 | Up $0.03 | $29.96 | $29.96 | 200 |
| 12:31 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 12:31 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 12:31 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 12:30 PM | $29.93 | Up $0.02 | $29.93 | $29.93 | 1,000 |
| 12:27 PM | $29.91 | Down $ -0.01 | $29.91 | $29.91 | 200 |
| 12:27 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:27 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:26 PM | $29.92 | Down $ -0.02 | $29.93 | $29.92 | 900 |
| 12:24 PM | $29.94 | Up $0.04 | $29.94 | $29.94 | 1,400 |
| 12:24 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:22 PM | $29.90 | Down $ -0.03 | $29.93 | $29.90 | 300 |
| 12:22 PM | $29.90 | Up $0.00 | $29.93 | $29.90 | 0 |
| 12:20 PM | $29.93 | Down $ -0.04 | $29.93 | $29.93 | 1,000 |
| 12:20 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:19 PM | $29.97 | Up $0.03 | $29.97 | $29.97 | 1,000 |
| 12:13 PM | $29.94 | Up $0.01 | $29.94 | $29.94 | 1,000 |
| 12:13 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:13 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:13 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:13 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:13 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 12:12 PM | $29.93 | Up $0.01 | $29.93 | $29.93 | 400 |
| 12:10 PM | $29.92 | Up $0.02 | $29.92 | $29.90 | 1,400 |
| 12:10 PM | $29.92 | Up $0.00 | $29.92 | $29.90 | 0 |
| 12:08 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 1,600 |
| 12:08 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 12:07 PM | $29.90 | Up $0.02 | $29.90 | $29.89 | 900 |
| 12:05 PM | $29.88 | Down $ -0.03 | $29.89 | $29.88 | 1,700 |
| 12:05 PM | $29.88 | Up $0.00 | $29.89 | $29.88 | 0 |
| 12:04 PM | $29.91 | Up $0.01 | $29.91 | $29.91 | 100 |
| 12:03 PM | $29.90 | Down $ -0.01 | $29.91 | $29.90 | 1,100 |
| 12:02 PM | $29.91 | Up $0.01 | $29.91 | $29.90 | 2,600 |
| 12:01 PM | $29.90 | Down $ -0.01 | $29.90 | $29.90 | 100 |
| 12:00 PM | $29.91 | Up $0.01 | $29.91 | $29.91 | 1,000 |
| 11:58 AM | $29.90 | Down $ -0.02 | $29.91 | $29.90 | 3,100 |
| 11:58 AM | $29.90 | Up $0.00 | $29.91 | $29.90 | 0 |
| 11:57 AM | $29.92 | Down $ -0.02 | $29.92 | $29.92 | 200 |
| 11:56 AM | $29.94 | Up $0.01 | $29.96 | $29.94 | 4,900 |
| 11:55 AM | $29.93 | Up $0.04 | $29.93 | $29.91 | 3,400 |
| 11:54 AM | $29.89 | Up $0.04 | $29.89 | $29.89 | 1,300 |
| 11:53 AM | $29.85 | Down $ -0.08 | $29.91 | $29.85 | 2,600 |
| 11:52 AM | $29.93 | Up $0.08 | $29.93 | $29.88 | 2,800 |
| 11:50 AM | $29.85 | Up $0.02 | $29.86 | $29.85 | 2,000 |
| 11:50 AM | $29.85 | Up $0.00 | $29.86 | $29.85 | 0 |
| 11:47 AM | $29.83 | Down $ -0.01 | $29.83 | $29.83 | 800 |
| 11:47 AM | $29.83 | Up $0.00 | $29.83 | $29.83 | 0 |
| 11:47 AM | $29.83 | Up $0.00 | $29.83 | $29.83 | 0 |
| 11:46 AM | $29.84 | Down $ -0.02 | $29.87 | $29.84 | 2,500 |
| 11:45 AM | $29.86 | Up $0.00 | $29.86 | $29.86 | 600 |
| 11:44 AM | $29.86 | Up $0.03 | $29.88 | $29.86 | 700 |
| 11:43 AM | $29.83 | Down $ -0.08 | $29.90 | $29.83 | 6,000 |
| 11:42 AM | $29.91 | Down $ -0.05 | $29.91 | $29.88 | 1,400 |
| 11:41 AM | $29.96 | Up $0.06 | $29.96 | $29.96 | 1,500 |
| 11:40 AM | $29.90 | Down $ -0.01 | $29.93 | $29.90 | 1,100 |
| 11:39 AM | $29.91 | Down $ -0.06 | $29.95 | $29.90 | 4,300 |
| 11:38 AM | $29.97 | Up $0.00 | $29.97 | $29.95 | 5,300 |
| 11:37 AM | $29.97 | Up $0.07 | $29.97 | $29.94 | 5,200 |
| 11:36 AM | $29.90 | Down $ -0.03 | $29.93 | $29.90 | 2,000 |
| 11:35 AM | $29.93 | Down $ -0.10 | $30.03 | $29.92 | 9,700 |
| 11:34 AM | $30.03 | Down $ -0.01 | $30.05 | $30.03 | 2,100 |
| 11:33 AM | $30.04 | Up $0.03 | $30.04 | $30.03 | 1,900 |
| 11:32 AM | $30.01 | Up $0.00 | $30.01 | $30.01 | 100 |
| 11:31 AM | $30.01 | Down $ -0.14 | $30.11 | $30.00 | 22,600 |
| 11:30 AM | $30.15 | Down $ -0.03 | $30.18 | $30.15 | 1,900 |
| 11:29 AM | $30.18 | Down $ -0.02 | $30.20 | $30.18 | 2,000 |
| 11:28 AM | $30.20 | Down $ -0.02 | $30.20 | $30.20 | 200 |
| 11:27 AM | $30.22 | Down $ -0.01 | $30.22 | $30.22 | 100 |
| 11:26 AM | $30.23 | Up $0.03 | $30.23 | $30.23 | 1,000 |
| 11:24 AM | $30.20 | Up $0.02 | $30.20 | $30.20 | 800 |
| 11:24 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 11:20 AM | $30.18 | Up $0.02 | $30.20 | $30.18 | 1,800 |
| 11:20 AM | $30.18 | Up $0.00 | $30.20 | $30.18 | 0 |
| 11:20 AM | $30.18 | Up $0.00 | $30.20 | $30.18 | 0 |
| 11:20 AM | $30.18 | Up $0.00 | $30.20 | $30.18 | 0 |
| 11:18 AM | $30.16 | Down $ -0.02 | $30.16 | $30.16 | 5,200 |
| 11:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:17 AM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 100 |
| 11:15 AM | $30.20 | Down $ -0.01 | $30.20 | $30.20 | 1,700 |
| 11:15 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 11:14 AM | $30.21 | Down $ -0.03 | $30.21 | $30.21 | 300 |
| 11:12 AM | $30.24 | Up $0.02 | $30.24 | $30.24 | 100 |
| 11:12 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 11:11 AM | $30.22 | Up $0.02 | $30.22 | $30.22 | 100 |
| 11:08 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 400 |
| 11:08 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 11:08 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 11:07 AM | $30.20 | Up $0.03 | $30.20 | $30.20 | 300 |
| 11:06 AM | $30.17 | Up $0.01 | $30.17 | $30.17 | 300 |
| 11:04 AM | $30.16 | Up $0.01 | $30.16 | $30.16 | 100 |
| 11:04 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:02 AM | $30.15 | Up $0.01 | $30.15 | $30.15 | 700 |
| 11:02 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 11:01 AM | $30.14 | Up $0.02 | $30.14 | $30.14 | 300 |
| 11:00 AM | $30.12 | Up $0.04 | $30.12 | $30.12 | 1,000 |
| 10:59 AM | $30.08 | Down $ -0.02 | $30.09 | $30.08 | 5,400 |
| 10:58 AM | $30.10 | Down $ -0.02 | $30.11 | $30.10 | 1,500 |
| 10:57 AM | $30.12 | Down $ -0.05 | $30.12 | $30.12 | 100 |
| 10:56 AM | $30.17 | Up $0.02 | $30.17 | $30.17 | 500 |
| 10:54 AM | $30.15 | Up $0.01 | $30.15 | $30.12 | 3,100 |
| 10:54 AM | $30.15 | Up $0.00 | $30.15 | $30.12 | 0 |
| 10:53 AM | $30.14 | Up $0.02 | $30.16 | $30.14 | 800 |
| 10:52 AM | $30.12 | Down $ -0.04 | $30.14 | $30.12 | 2,300 |
| 10:51 AM | $30.16 | Up $0.04 | $30.16 | $30.13 | 1,400 |
| 10:50 AM | $30.12 | Down $ -0.03 | $30.17 | $30.12 | 9,500 |
| 10:48 AM | $30.15 | Down $ -0.02 | $30.15 | $30.15 | 800 |
| 10:48 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:47 AM | $30.17 | Down $ -0.02 | $30.17 | $30.17 | 500 |
| 10:45 AM | $30.19 | Up $0.03 | $30.19 | $30.15 | 500 |
| 10:45 AM | $30.19 | Up $0.00 | $30.19 | $30.15 | 0 |
| 10:44 AM | $30.16 | Down $ -0.06 | $30.20 | $30.16 | 9,500 |
| 10:43 AM | $30.22 | Down $ -0.03 | $30.22 | $30.22 | 500 |
| 10:42 AM | $30.25 | Up $0.03 | $30.25 | $30.25 | 800 |
| 10:41 AM | $30.22 | Down $ -0.03 | $30.25 | $30.22 | 2,300 |
| 10:40 AM | $30.25 | Up $0.02 | $30.25 | $30.24 | 3,100 |
| 10:38 AM | $30.23 | Up $0.00 | $30.23 | $30.23 | 400 |
| 10:38 AM | $30.23 | Up $0.00 | $30.23 | $30.23 | 0 |
| 10:37 AM | $30.23 | Up $0.01 | $30.25 | $30.23 | 8,100 |
| 10:36 AM | $30.22 | Up $0.02 | $30.22 | $30.22 | 400 |
| 10:35 AM | $30.20 | Up $0.00 | $30.20 | $30.17 | 500 |
| 10:34 AM | $30.20 | Down $ -0.05 | $30.21 | $30.20 | 400 |
| 10:33 AM | $30.25 | Up $0.00 | $30.26 | $30.25 | 1,500 |
| 10:32 AM | $30.25 | Up $0.00 | $30.28 | $30.25 | 1,300 |
| 10:31 AM | $30.25 | Up $0.03 | $30.25 | $30.25 | 1,700 |
| 10:30 AM | $30.22 | Down $ -0.02 | $30.23 | $30.22 | 1,600 |
| 10:29 AM | $30.24 | Up $0.06 | $30.24 | $30.16 | 800 |
| 10:28 AM | $30.18 | Up $0.04 | $30.18 | $30.16 | 1,000 |
| 10:27 AM | $30.14 | Up $0.04 | $30.14 | $30.11 | 1,600 |
| 10:26 AM | $30.10 | Down $ -0.05 | $30.13 | $30.10 | 2,800 |
| 10:25 AM | $30.15 | Up $0.01 | $30.15 | $30.15 | 400 |
| 10:24 AM | $30.14 | Down $ -0.01 | $30.14 | $30.13 | 500 |
| 10:23 AM | $30.15 | Down $ -0.01 | $30.17 | $30.15 | 12,300 |
| 10:22 AM | $30.16 | Down $ -0.01 | $30.20 | $30.16 | 7,000 |
| 10:21 AM | $30.17 | Up $0.04 | $30.17 | $30.10 | 700 |
| 10:20 AM | $30.13 | Up $0.07 | $30.13 | $30.11 | 700 |
| 10:19 AM | $30.06 | Up $0.00 | $30.06 | $30.05 | 2,200 |
| 10:18 AM | $30.06 | Down $ -0.05 | $30.11 | $30.06 | 4,400 |
| 10:17 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 1,100 |
| 10:16 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 2,400 |
| 10:15 AM | $30.11 | Down $ -0.07 | $30.18 | $30.10 | 4,600 |
| 10:14 AM | $30.18 | Down $ -0.07 | $30.25 | $30.18 | 5,300 |
| 10:13 AM | $30.25 | Up $0.08 | $30.25 | $30.22 | 20,100 |
| 10:12 AM | $30.17 | Down $ -0.03 | $30.17 | $30.17 | 1,100 |
| 10:11 AM | $30.20 | Down $ -0.03 | $30.21 | $30.17 | 4,600 |
| 10:10 AM | $30.23 | Down $ -0.09 | $30.31 | $30.23 | 7,900 |
| 10:09 AM | $30.32 | Up $0.00 | $30.32 | $30.30 | 4,500 |
| 10:08 AM | $30.32 | Down $ -0.08 | $30.40 | $30.32 | 5,000 |
| 10:07 AM | $30.40 | Up $0.00 | $30.40 | $30.36 | 2,300 |
| 10:06 AM | $30.40 | Up $0.00 | $30.42 | $30.40 | 2,400 |
| 10:05 AM | $30.40 | Down $ -0.06 | $30.45 | $30.40 | 3,800 |
| 10:04 AM | $30.46 | Down $ -0.05 | $30.53 | $30.46 | 2,300 |
| 10:03 AM | $30.51 | Down $ -0.12 | $30.56 | $30.51 | 4,100 |
| 10:01 AM | $30.63 | Down $ -0.04 | $30.66 | $30.62 | 1,800 |
| 10:01 AM | $30.63 | Up $0.00 | $30.66 | $30.62 | 0 |
| 10:00 AM | $30.67 | Up $0.11 | $30.67 | $30.56 | 2,600 |
| 09:59 AM | $30.56 | Down $ -0.04 | $30.60 | $30.56 | 500 |
| 09:58 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 500 |
| 09:56 AM | $30.60 | Down $ -0.08 | $30.62 | $30.60 | 2,300 |
| 09:56 AM | $30.60 | Up $0.00 | $30.62 | $30.60 | 0 |
| 09:55 AM | $30.68 | Down $ -0.04 | $30.68 | $30.68 | 300 |
| 09:54 AM | $30.72 | Down $ -0.04 | $30.80 | $30.72 | 1,300 |
| 09:53 AM | $30.76 | Up $0.01 | $30.76 | $30.75 | 1,800 |
| 09:50 AM | $30.75 | Up $0.10 | $30.75 | $30.65 | 600 |
| 09:50 AM | $30.75 | Up $0.00 | $30.75 | $30.65 | 0 |
| 09:50 AM | $30.75 | Up $0.00 | $30.75 | $30.65 | 0 |
| 09:48 AM | $30.65 | Up $0.06 | $30.65 | $30.65 | 1,200 |
| 09:48 AM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 09:47 AM | $30.59 | Down $ -0.04 | $30.60 | $30.56 | 1,900 |
| 09:46 AM | $30.63 | Down $ -0.05 | $30.66 | $30.63 | 1,600 |
| 09:45 AM | $30.68 | Down $ -0.14 | $30.75 | $30.68 | 1,000 |
| 09:43 AM | $30.82 | Down $ -0.01 | $30.82 | $30.78 | 900 |
| 09:43 AM | $30.82 | Up $0.00 | $30.82 | $30.78 | 0 |
| 09:42 AM | $30.83 | Down $ -0.01 | $30.83 | $30.83 | 300 |
| 09:41 AM | $30.84 | Up $0.06 | $30.84 | $30.80 | 800 |
| 09:40 AM | $30.78 | Down $ -0.02 | $30.80 | $30.78 | 400 |
| 09:39 AM | $30.80 | Up $0.05 | $30.80 | $30.72 | 2,700 |
| 09:38 AM | $30.75 | Up $0.03 | $30.80 | $30.75 | 600 |
| 09:37 AM | $30.72 | Down $ -0.11 | $30.78 | $30.72 | 500 |
| 09:36 AM | $30.83 | Up $0.01 | $30.83 | $30.79 | 700 |
| 09:35 AM | $30.82 | Down $ -0.04 | $30.82 | $30.81 | 3,000 |
| 09:34 AM | $30.86 | Down $ -0.04 | $30.89 | $30.86 | 1,100 |
| 09:33 AM | $30.90 | Up $0.00 | $30.90 | $30.86 | 1,100 |
| 09:32 AM | $30.90 | Down $ -0.10 | $30.99 | $30.90 | 1,500 |
| 09:31 AM | $31.00 | Up $0.02 | $31.00 | $30.97 | 3,900 |
| 09:30 AM | $30.98 | Up $0.17 | $31.00 | $30.87 | 17,900 |
| Previous close | $30.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $29.73 | $29.91 | $29.97 | $29.55 | 288,000 |
| 28-08-2025 | $30.81 | $30.39 | $30.87 | $30.38 | 136,700 |
| 27-08-2025 | $31.10 | $31.39 | $31.39 | $31.09 | 220,700 |
| 26-08-2025 | $31.29 | $30.69 | $31.30 | $30.67 | 314,700 |
| 25-08-2025 | $30.87 | $30.69 | $31.11 | $30.66 | 320,300 |
| 22-08-2025 | $30.26 | $29.85 | $30.27 | $29.73 | 307,200 |
| 21-08-2025 | $28.55 | $28.61 | $28.73 | $28.41 | 154,600 |
| 20-08-2025 | $28.85 | $28.38 | $28.91 | $28.38 | 218,200 |
| 19-08-2025 | $29.34 | $29.70 | $29.73 | $29.22 | 233,300 |
| 18-08-2025 | $29.86 | $29.72 | $29.95 | $29.70 | 253,000 |
| 15-08-2025 | $29.48 | $29.39 | $29.57 | $29.17 | 293,800 |
| 14-08-2025 | $29.94 | $29.59 | $29.95 | $29.51 | 215,000 |
| 13-08-2025 | $30.25 | $30.42 | $30.48 | $30.15 | 400,800 |
| 12-08-2025 | $30.38 | $30.11 | $30.51 | $30.05 | 330,600 |
| 11-08-2025 | $30.31 | $30.76 | $30.88 | $30.21 | 469,500 |
| 08-08-2025 | $29.37 | $29.50 | $29.57 | $29.19 | 211,000 |
| 07-08-2025 | $28.71 | $28.45 | $28.72 | $28.21 | 338,100 |
| 06-08-2025 | $28.51 | $28.40 | $28.56 | $28.20 | 254,100 |
| 05-08-2025 | $27.55 | $27.43 | $27.72 | $27.32 | 113,400 |
| 01-08-2025 | $27.06 | $27.47 | $27.58 | $26.88 | 267,700 |
| 31-07-2025 | $27.57 | $27.90 | $28.02 | $27.32 | 392,900 |
| 30-07-2025 | $28.50 | $28.46 | $28.50 | $27.84 | 452,600 |
| 29-07-2025 | $28.66 | $28.57 | $28.90 | $28.55 | 204,300 |
| 28-07-2025 | $29.06 | $29.30 | $29.47 | $29.03 | 321,700 |
| 25-07-2025 | $28.20 | $28.52 | $28.87 | $27.91 | 594,500 |
| 24-07-2025 | $27.28 | $27.03 | $27.44 | $26.82 | 696,400 |
| 23-07-2025 | $29.66 | $29.76 | $29.93 | $29.33 | 416,200 |
| 22-07-2025 | $29.62 | $29.57 | $29.90 | $29.43 | 337,100 |
| 21-07-2025 | $29.34 | $29.30 | $29.52 | $29.19 | 264,200 |
| 18-07-2025 | $29.42 | $29.34 | $29.52 | $29.00 | 320,500 |
Graphs are not available, please refer to the detailed table