Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
25.18 Down -0.56 (-2.22 %)
Delayed : 2025/05/05 17:40:00
- Previous close $25.74
- Opening $25.54
- Price Ask $25.09
- Price Bid $25.09
- Size Bid 10
- Size Ask 15
- Today High $25.55
- Today Low $24.60
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 747,861
Fundamentals
- P/E Ratio : 159.93
- Earnings/Share : 10.25
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,247,899.65
- Shares Out (M) : 48,302.34
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $25.18 | Up $0.05 | $25.18 | $25.13 | 5,500 |
| 03:58 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 300 |
| 03:57 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 3,100 |
| 03:56 PM | $25.12 | Up $0.03 | $25.12 | $25.12 | 1,500 |
| 03:55 PM | $25.09 | Up $0.04 | $25.13 | $25.09 | 7,500 |
| 03:54 PM | $25.05 | Down $ -0.07 | $25.13 | $25.05 | 13,800 |
| 03:53 PM | $25.12 | Down $ -0.02 | $25.14 | $25.12 | 2,900 |
| 03:52 PM | $25.14 | Up $0.02 | $25.14 | $25.13 | 800 |
| 03:51 PM | $25.12 | Down $ -0.03 | $25.12 | $25.12 | 700 |
| 03:50 PM | $25.15 | Up $0.00 | $25.15 | $25.13 | 1,500 |
| 03:49 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 4,500 |
| 03:48 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 200 |
| 03:47 PM | $25.16 | Up $0.05 | $25.16 | $25.11 | 2,500 |
| 03:46 PM | $25.11 | Down $ -0.06 | $25.15 | $25.09 | 3,000 |
| 03:45 PM | $25.17 | Down $ -0.01 | $25.19 | $25.17 | 2,200 |
| 03:44 PM | $25.18 | Down $ -0.04 | $25.18 | $25.18 | 3,100 |
| 03:42 PM | $25.22 | Down $ -0.06 | $25.22 | $25.22 | 200 |
| 03:42 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 03:40 PM | $25.28 | Up $0.02 | $25.28 | $25.26 | 1,200 |
| 03:40 PM | $25.28 | Up $0.00 | $25.28 | $25.26 | 0 |
| 03:39 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 900 |
| 03:38 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 03:36 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 03:36 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 03:35 PM | $25.25 | Down $ -0.02 | $25.25 | $25.24 | 300 |
| 03:33 PM | $25.27 | Down $ -0.02 | $25.27 | $25.27 | 500 |
| 03:33 PM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 03:32 PM | $25.29 | Down $ -0.01 | $25.29 | $25.29 | 300 |
| 03:31 PM | $25.30 | Up $0.04 | $25.30 | $25.26 | 1,800 |
| 03:30 PM | $25.26 | Up $0.01 | $25.27 | $25.25 | 2,700 |
| 03:29 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 1,400 |
| 03:28 PM | $25.26 | Down $ -0.02 | $25.28 | $25.26 | 1,200 |
| 03:27 PM | $25.28 | Up $0.01 | $25.28 | $25.27 | 900 |
| 03:26 PM | $25.27 | Up $0.00 | $25.28 | $25.25 | 4,600 |
| 03:25 PM | $25.27 | Down $ -0.04 | $25.28 | $25.26 | 2,600 |
| 03:24 PM | $25.31 | Up $0.01 | $25.31 | $25.31 | 400 |
| 03:23 PM | $25.30 | Up $0.01 | $25.30 | $25.30 | 800 |
| 03:22 PM | $25.29 | Down $ -0.06 | $25.30 | $25.27 | 1,600 |
| 03:19 PM | $25.35 | Up $0.03 | $25.35 | $25.34 | 800 |
| 03:19 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 0 |
| 03:19 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 0 |
| 03:18 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 1,000 |
| 03:17 PM | $25.32 | Up $0.01 | $25.32 | $25.31 | 1,700 |
| 03:16 PM | $25.31 | Down $ -0.01 | $25.31 | $25.31 | 200 |
| 03:15 PM | $25.32 | Up $0.07 | $25.32 | $25.27 | 900 |
| 03:13 PM | $25.25 | Up $0.05 | $25.25 | $25.24 | 700 |
| 03:13 PM | $25.25 | Up $0.00 | $25.25 | $25.24 | 0 |
| 03:11 PM | $25.20 | Down $ -0.01 | $25.23 | $25.20 | 1,100 |
| 03:11 PM | $25.20 | Up $0.00 | $25.23 | $25.20 | 0 |
| 03:09 PM | $25.21 | Down $ -0.02 | $25.21 | $25.21 | 400 |
| 03:09 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 03:07 PM | $25.23 | Down $ -0.01 | $25.23 | $25.23 | 400 |
| 03:07 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 0 |
| 03:06 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 100 |
| 03:03 PM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 400 |
| 03:03 PM | $25.23 | Up $0.00 | $25.25 | $25.23 | 0 |
| 03:03 PM | $25.23 | Up $0.00 | $25.25 | $25.23 | 0 |
| 03:02 PM | $25.25 | Up $0.07 | $25.25 | $25.20 | 3,000 |
| 03:01 PM | $25.18 | Down $ -0.01 | $25.18 | $25.17 | 600 |
| 03:00 PM | $25.19 | Down $ -0.07 | $25.23 | $25.19 | 2,900 |
| 02:59 PM | $25.26 | Up $0.00 | $25.26 | $25.23 | 800 |
| 02:58 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 500 |
| 02:57 PM | $25.26 | Up $0.02 | $25.26 | $25.24 | 1,700 |
| 02:56 PM | $25.24 | Down $ -0.02 | $25.26 | $25.24 | 1,300 |
| 02:55 PM | $25.26 | Down $ -0.03 | $25.29 | $25.26 | 1,100 |
| 02:54 PM | $25.29 | Down $ -0.04 | $25.33 | $25.29 | 700 |
| 02:52 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 100 |
| 02:52 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 0 |
| 02:51 PM | $25.33 | Down $ -0.01 | $25.33 | $25.33 | 100 |
| 02:49 PM | $25.34 | Down $ -0.02 | $25.34 | $25.34 | 800 |
| 02:49 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 02:48 PM | $25.36 | Up $0.01 | $25.36 | $25.35 | 700 |
| 02:47 PM | $25.35 | Down $ -0.01 | $25.35 | $25.35 | 200 |
| 02:46 PM | $25.36 | Down $ -0.02 | $25.39 | $25.36 | 1,200 |
| 02:45 PM | $25.38 | Down $ -0.02 | $25.39 | $25.38 | 1,100 |
| 02:44 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 100 |
| 02:42 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 9,600 |
| 02:42 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 0 |
| 02:41 PM | $25.40 | Up $0.02 | $25.40 | $25.40 | 700 |
| 02:40 PM | $25.38 | Up $0.01 | $25.38 | $25.36 | 7,300 |
| 02:39 PM | $25.37 | Up $0.01 | $25.37 | $25.37 | 9,100 |
| 02:37 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 700 |
| 02:37 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 0 |
| 02:36 PM | $25.36 | Up $0.00 | $25.36 | $25.35 | 3,300 |
| 02:34 PM | $25.36 | Down $ -0.01 | $25.36 | $25.36 | 600 |
| 02:34 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 0 |
| 02:33 PM | $25.37 | Up $0.04 | $25.37 | $25.35 | 2,800 |
| 02:32 PM | $25.33 | Up $0.03 | $25.33 | $25.32 | 6,100 |
| 02:31 PM | $25.30 | Up $0.03 | $25.30 | $25.29 | 900 |
| 02:29 PM | $25.27 | Up $0.03 | $25.27 | $25.23 | 1,800 |
| 02:29 PM | $25.27 | Up $0.00 | $25.27 | $25.23 | 0 |
| 02:28 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 1,400 |
| 02:26 PM | $25.22 | Down $ -0.02 | $25.22 | $25.22 | 400 |
| 02:26 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 02:25 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 200 |
| 02:24 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 25,000 |
| 02:23 PM | $25.22 | Down $ -0.02 | $25.22 | $25.21 | 600 |
| 02:20 PM | $25.24 | Down $ -0.01 | $25.24 | $25.22 | 600 |
| 02:20 PM | $25.24 | Up $0.00 | $25.24 | $25.22 | 0 |
| 02:20 PM | $25.24 | Up $0.00 | $25.24 | $25.22 | 0 |
| 02:18 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,300 |
| 02:18 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 02:17 PM | $25.25 | Down $ -0.01 | $25.25 | $25.25 | 300 |
| 02:16 PM | $25.26 | Down $ -0.02 | $25.26 | $25.26 | 12,400 |
| 02:15 PM | $25.28 | Up $0.01 | $25.28 | $25.27 | 2,600 |
| 02:14 PM | $25.27 | Up $0.01 | $25.27 | $25.27 | 600 |
| 02:12 PM | $25.26 | Up $0.02 | $25.26 | $25.24 | 3,600 |
| 02:12 PM | $25.26 | Up $0.00 | $25.26 | $25.24 | 0 |
| 02:10 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 600 |
| 02:10 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 02:09 PM | $25.23 | Down $ -0.02 | $25.23 | $25.23 | 100 |
| 02:08 PM | $25.25 | Up $0.04 | $25.25 | $25.24 | 300 |
| 02:07 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 800 |
| 02:06 PM | $25.20 | Up $0.04 | $25.20 | $25.18 | 2,100 |
| 02:04 PM | $25.16 | Down $ -0.01 | $25.16 | $25.16 | 700 |
| 02:04 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 0 |
| 02:02 PM | $25.17 | Up $0.05 | $25.17 | $25.15 | 3,000 |
| 02:02 PM | $25.17 | Up $0.00 | $25.17 | $25.15 | 0 |
| 01:59 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 500 |
| 01:59 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:59 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:58 PM | $25.12 | Up $0.01 | $25.12 | $25.12 | 300 |
| 01:56 PM | $25.11 | Down $ -0.01 | $25.11 | $25.11 | 100 |
| 01:56 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 01:55 PM | $25.12 | Down $ -0.04 | $25.12 | $25.12 | 700 |
| 01:54 PM | $25.16 | Up $0.02 | $25.16 | $25.16 | 100 |
| 01:52 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 900 |
| 01:52 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 01:50 PM | $25.14 | Up $0.02 | $25.14 | $25.14 | 100 |
| 01:50 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 01:45 PM | $25.12 | Down $ -0.04 | $25.12 | $25.12 | 200 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:43 PM | $25.16 | Up $0.01 | $25.16 | $25.14 | 1,100 |
| 01:43 PM | $25.16 | Up $0.00 | $25.16 | $25.14 | 0 |
| 01:42 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 500 |
| 01:41 PM | $25.14 | Down $ -0.02 | $25.14 | $25.14 | 500 |
| 01:40 PM | $25.16 | Up $0.03 | $25.16 | $25.15 | 4,700 |
| 01:39 PM | $25.13 | Up $0.05 | $25.13 | $25.10 | 1,100 |
| 01:38 PM | $25.08 | Down $ -0.05 | $25.11 | $25.08 | 800 |
| 01:37 PM | $25.13 | Down $ -0.04 | $25.14 | $25.13 | 400 |
| 01:33 PM | $25.17 | Up $0.02 | $25.17 | $25.17 | 800 |
| 01:33 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:33 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:33 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:32 PM | $25.15 | Up $0.00 | $25.16 | $25.15 | 1,500 |
| 01:31 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,200 |
| 01:29 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 400 |
| 01:29 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 0 |
| 01:28 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,000 |
| 01:26 PM | $25.15 | Down $ -0.04 | $25.16 | $25.15 | 400 |
| 01:26 PM | $25.15 | Up $0.00 | $25.16 | $25.15 | 0 |
| 01:25 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 2,800 |
| 01:24 PM | $25.19 | Up $0.03 | $25.19 | $25.18 | 2,900 |
| 01:23 PM | $25.16 | Down $ -0.01 | $25.16 | $25.15 | 1,600 |
| 01:22 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 100 |
| 01:21 PM | $25.16 | Up $0.05 | $25.16 | $25.12 | 3,700 |
| 01:20 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 900 |
| 01:18 PM | $25.11 | Up $0.05 | $25.11 | $25.09 | 700 |
| 01:18 PM | $25.11 | Up $0.00 | $25.11 | $25.09 | 0 |
| 01:15 PM | $25.06 | Down $ -0.07 | $25.06 | $25.06 | 800 |
| 01:15 PM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 01:15 PM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 01:13 PM | $25.13 | Up $0.02 | $25.13 | $25.10 | 1,800 |
| 01:13 PM | $25.13 | Up $0.00 | $25.13 | $25.10 | 0 |
| 01:12 PM | $25.11 | Down $ -0.01 | $25.11 | $25.11 | 500 |
| 01:11 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 700 |
| 01:09 PM | $25.12 | Up $0.01 | $25.12 | $25.12 | 100 |
| 01:09 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:08 PM | $25.11 | Down $ -0.03 | $25.14 | $25.10 | 2,000 |
| 01:06 PM | $25.14 | Up $0.02 | $25.14 | $25.12 | 600 |
| 01:06 PM | $25.14 | Up $0.00 | $25.14 | $25.12 | 0 |
| 01:05 PM | $25.12 | Up $0.00 | $25.12 | $25.10 | 2,700 |
| 01:03 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 700 |
| 01:03 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 0 |
| 01:01 PM | $25.12 | Up $0.05 | $25.12 | $25.10 | 3,600 |
| 01:01 PM | $25.12 | Up $0.00 | $25.12 | $25.10 | 0 |
| 01:00 PM | $25.07 | Down $ -0.04 | $25.10 | $25.07 | 2,100 |
| 12:59 PM | $25.11 | Up $0.01 | $25.11 | $25.10 | 1,600 |
| 12:57 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 100 |
| 12:57 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 12:56 PM | $25.10 | Up $0.02 | $25.10 | $25.07 | 2,600 |
| 12:55 PM | $25.08 | Up $0.00 | $25.09 | $25.08 | 1,300 |
| 12:54 PM | $25.08 | Up $0.03 | $25.08 | $25.07 | 2,800 |
| 12:53 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 7,300 |
| 12:52 PM | $25.04 | Up $0.06 | $25.05 | $25.04 | 700 |
| 12:51 PM | $24.98 | Down $ -0.02 | $24.98 | $24.98 | 800 |
| 12:50 PM | $25.00 | Down $ -0.01 | $25.01 | $25.00 | 900 |
| 12:47 PM | $25.01 | Up $0.01 | $25.01 | $25.01 | 800 |
| 12:47 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 12:47 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 12:46 PM | $25.00 | Down $ -0.02 | $25.00 | $25.00 | 2,000 |
| 12:45 PM | $25.02 | Up $0.00 | $25.03 | $25.02 | 1,100 |
| 12:44 PM | $25.02 | Up $0.02 | $25.02 | $25.02 | 1,000 |
| 12:43 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 5,200 |
| 12:41 PM | $24.99 | Up $0.02 | $24.99 | $24.96 | 900 |
| 12:41 PM | $24.99 | Up $0.00 | $24.99 | $24.96 | 0 |
| 12:40 PM | $24.97 | Up $0.04 | $24.97 | $24.96 | 200 |
| 12:39 PM | $24.93 | Up $0.04 | $24.93 | $24.93 | 1,000 |
| 12:37 PM | $24.89 | Down $ -0.02 | $24.89 | $24.89 | 400 |
| 12:37 PM | $24.89 | Up $0.00 | $24.89 | $24.89 | 0 |
| 12:36 PM | $24.91 | Up $0.01 | $24.91 | $24.91 | 400 |
| 12:35 PM | $24.90 | Up $0.01 | $24.90 | $24.90 | 1,200 |
| 12:34 PM | $24.89 | Down $ -0.01 | $24.90 | $24.89 | 2,700 |
| 12:33 PM | $24.90 | Up $0.02 | $24.90 | $24.90 | 400 |
| 12:31 PM | $24.88 | Up $0.00 | $24.88 | $24.88 | 1,000 |
| 12:31 PM | $24.88 | Up $0.00 | $24.88 | $24.88 | 0 |
| 12:30 PM | $24.88 | Up $0.02 | $24.88 | $24.88 | 1,100 |
| 12:29 PM | $24.86 | Down $ -0.04 | $24.86 | $24.85 | 1,600 |
| 12:28 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 100 |
| 12:27 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 1,100 |
| 12:25 PM | $24.90 | Up $0.01 | $24.90 | $24.90 | 700 |
| 12:25 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 0 |
| 12:24 PM | $24.89 | Down $ -0.01 | $24.90 | $24.89 | 400 |
| 12:22 PM | $24.90 | Up $0.01 | $24.90 | $24.90 | 200 |
| 12:22 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 0 |
| 12:21 PM | $24.89 | Up $0.01 | $24.89 | $24.89 | 300 |
| 12:20 PM | $24.88 | Down $ -0.02 | $24.89 | $24.88 | 7,300 |
| 12:18 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 2,500 |
| 12:18 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 0 |
| 12:17 PM | $24.90 | Up $0.05 | $24.90 | $24.86 | 6,300 |
| 12:16 PM | $24.85 | Up $0.04 | $24.85 | $24.85 | 2,500 |
| 12:15 PM | $24.81 | Up $0.05 | $24.81 | $24.81 | 100 |
| 12:10 PM | $24.76 | Down $ -0.02 | $24.76 | $24.76 | 200 |
| 12:10 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 12:10 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 12:10 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 12:10 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 12:09 PM | $24.78 | Down $ -0.04 | $24.79 | $24.78 | 800 |
| 12:07 PM | $24.82 | Up $0.04 | $24.82 | $24.82 | 400 |
| 12:07 PM | $24.82 | Up $0.00 | $24.82 | $24.82 | 0 |
| 12:05 PM | $24.78 | Down $ -0.01 | $24.78 | $24.78 | 500 |
| 12:05 PM | $24.78 | Up $0.00 | $24.78 | $24.78 | 0 |
| 12:03 PM | $24.79 | Down $ -0.01 | $24.79 | $24.79 | 200 |
| 12:03 PM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 12:02 PM | $24.80 | Up $0.03 | $24.80 | $24.77 | 1,500 |
| 12:01 PM | $24.77 | Down $ -0.02 | $24.77 | $24.77 | 2,500 |
| 11:59 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 200 |
| 11:59 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 11:55 AM | $24.79 | Up $0.01 | $24.79 | $24.79 | 500 |
| 11:55 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 11:55 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 11:55 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 11:53 AM | $24.78 | Up $0.12 | $24.78 | $24.78 | 600 |
| 11:53 AM | $24.78 | Up $0.00 | $24.78 | $24.78 | 0 |
| 11:49 AM | $24.66 | Up $0.00 | $24.67 | $24.65 | 4,500 |
| 11:49 AM | $24.66 | Up $0.00 | $24.67 | $24.65 | 0 |
| 11:49 AM | $24.66 | Up $0.00 | $24.67 | $24.65 | 0 |
| 11:49 AM | $24.66 | Up $0.00 | $24.67 | $24.65 | 0 |
| 11:47 AM | $24.66 | Down $ -0.01 | $24.69 | $24.66 | 1,600 |
| 11:47 AM | $24.66 | Up $0.00 | $24.69 | $24.66 | 0 |
| 11:43 AM | $24.67 | Up $0.01 | $24.69 | $24.67 | 1,500 |
| 11:43 AM | $24.67 | Up $0.00 | $24.69 | $24.67 | 0 |
| 11:43 AM | $24.67 | Up $0.00 | $24.69 | $24.67 | 0 |
| 11:43 AM | $24.67 | Up $0.00 | $24.69 | $24.67 | 0 |
| 11:42 AM | $24.66 | Down $ -0.10 | $24.66 | $24.66 | 700 |
| 11:41 AM | $24.76 | Up $0.04 | $24.76 | $24.74 | 4,700 |
| 11:40 AM | $24.72 | Up $0.00 | $24.72 | $24.72 | 800 |
| 11:39 AM | $24.72 | Up $0.05 | $24.72 | $24.72 | 3,300 |
| 11:37 AM | $24.67 | Down $ -0.07 | $24.70 | $24.67 | 4,000 |
| 11:37 AM | $24.67 | Up $0.00 | $24.70 | $24.67 | 0 |
| 11:36 AM | $24.74 | Up $0.02 | $24.74 | $24.74 | 500 |
| 11:35 AM | $24.72 | Down $ -0.02 | $24.73 | $24.72 | 1,900 |
| 11:34 AM | $24.74 | Up $0.00 | $24.74 | $24.73 | 200 |
| 11:33 AM | $24.74 | Down $ -0.01 | $24.74 | $24.74 | 800 |
| 11:32 AM | $24.75 | Down $ -0.02 | $24.75 | $24.75 | 700 |
| 11:31 AM | $24.77 | Down $ -0.03 | $24.80 | $24.77 | 1,600 |
| 11:30 AM | $24.80 | Down $ -0.02 | $24.80 | $24.80 | 800 |
| 11:29 AM | $24.82 | Up $0.03 | $24.82 | $24.82 | 1,100 |
| 11:26 AM | $24.79 | Down $ -0.04 | $24.81 | $24.79 | 600 |
| 11:26 AM | $24.79 | Up $0.00 | $24.81 | $24.79 | 0 |
| 11:26 AM | $24.79 | Up $0.00 | $24.81 | $24.79 | 0 |
| 11:25 AM | $24.83 | Down $ -0.01 | $24.83 | $24.83 | 500 |
| 11:23 AM | $24.84 | Up $0.01 | $24.84 | $24.84 | 200 |
| 11:23 AM | $24.84 | Up $0.00 | $24.84 | $24.84 | 0 |
| 11:22 AM | $24.83 | Up $0.08 | $24.84 | $24.83 | 400 |
| 11:16 AM | $24.75 | Down $ -0.01 | $24.75 | $24.75 | 200 |
| 11:16 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:16 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:16 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:16 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:16 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:15 AM | $24.76 | Down $ -0.03 | $24.76 | $24.76 | 100 |
| 11:14 AM | $24.79 | Up $0.04 | $24.79 | $24.79 | 100 |
| 11:12 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 100 |
| 11:12 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 11:11 AM | $24.75 | Up $0.00 | $24.76 | $24.75 | 1,100 |
| 11:10 AM | $24.75 | Down $ -0.01 | $24.75 | $24.74 | 1,000 |
| 11:09 AM | $24.76 | Down $ -0.03 | $24.76 | $24.76 | 800 |
| 11:08 AM | $24.79 | Up $0.02 | $24.79 | $24.79 | 500 |
| 11:07 AM | $24.77 | Up $0.00 | $24.77 | $24.75 | 2,000 |
| 11:06 AM | $24.77 | Down $ -0.07 | $24.82 | $24.77 | 5,400 |
| 11:05 AM | $24.84 | Up $0.00 | $24.86 | $24.84 | 400 |
| 11:04 AM | $24.84 | Up $0.00 | $24.84 | $24.84 | 400 |
| 11:03 AM | $24.84 | Down $ -0.01 | $24.84 | $24.84 | 100 |
| 11:02 AM | $24.85 | Up $0.00 | $24.88 | $24.85 | 5,100 |
| 11:01 AM | $24.85 | Up $0.00 | $24.86 | $24.85 | 200 |
| 11:00 AM | $24.85 | Up $0.03 | $24.85 | $24.82 | 1,500 |
| 10:58 AM | $24.82 | Down $ -0.02 | $24.82 | $24.82 | 1,000 |
| 10:58 AM | $24.82 | Up $0.00 | $24.82 | $24.82 | 0 |
| 10:57 AM | $24.84 | Up $0.07 | $24.84 | $24.84 | 100 |
| 10:55 AM | $24.77 | Up $0.05 | $24.77 | $24.77 | 800 |
| 10:55 AM | $24.77 | Up $0.00 | $24.77 | $24.77 | 0 |
| 10:54 AM | $24.72 | Down $ -0.04 | $24.74 | $24.72 | 300 |
| 10:53 AM | $24.76 | Up $0.01 | $24.76 | $24.75 | 600 |
| 10:52 AM | $24.75 | Down $ -0.03 | $24.76 | $24.75 | 1,600 |
| 10:51 AM | $24.78 | Down $ -0.01 | $24.78 | $24.78 | 400 |
| 10:50 AM | $24.79 | Up $0.03 | $24.79 | $24.76 | 400 |
| 10:49 AM | $24.76 | Down $ -0.01 | $24.79 | $24.76 | 300 |
| 10:48 AM | $24.77 | Down $ -0.04 | $24.81 | $24.77 | 1,500 |
| 10:47 AM | $24.81 | Up $0.05 | $24.81 | $24.80 | 200 |
| 10:46 AM | $24.76 | Down $ -0.04 | $24.76 | $24.75 | 3,000 |
| 10:45 AM | $24.80 | Up $0.05 | $24.80 | $24.80 | 400 |
| 10:44 AM | $24.75 | Down $ -0.01 | $24.75 | $24.75 | 100 |
| 10:43 AM | $24.76 | Up $0.01 | $24.77 | $24.74 | 1,700 |
| 10:42 AM | $24.75 | Down $ -0.05 | $24.81 | $24.75 | 6,400 |
| 10:41 AM | $24.80 | Up $0.05 | $24.80 | $24.80 | 500 |
| 10:40 AM | $24.75 | Down $ -0.01 | $24.75 | $24.74 | 1,300 |
| 10:39 AM | $24.76 | Up $0.00 | $24.78 | $24.76 | 200 |
| 10:38 AM | $24.76 | Up $0.03 | $24.76 | $24.74 | 3,000 |
| 10:37 AM | $24.73 | Up $0.08 | $24.73 | $24.70 | 400 |
| 10:36 AM | $24.65 | Down $ -0.02 | $24.65 | $24.63 | 5,600 |
| 10:35 AM | $24.67 | Up $0.03 | $24.69 | $24.66 | 3,400 |
| 10:34 AM | $24.64 | Up $0.02 | $24.64 | $24.61 | 600 |
| 10:33 AM | $24.62 | Down $ -0.06 | $24.68 | $24.60 | 4,100 |
| 10:32 AM | $24.68 | Up $0.00 | $24.69 | $24.67 | 2,500 |
| 10:31 AM | $24.68 | Down $ -0.05 | $24.71 | $24.66 | 1,800 |
| 10:30 AM | $24.73 | Down $ -0.03 | $24.76 | $24.70 | 11,600 |
| 10:29 AM | $24.76 | Up $0.06 | $24.76 | $24.74 | 1,200 |
| 10:28 AM | $24.70 | Down $ -0.07 | $24.78 | $24.70 | 9,000 |
| 10:27 AM | $24.77 | Down $ -0.05 | $24.83 | $24.77 | 8,000 |
| 10:26 AM | $24.82 | Down $ -0.01 | $24.83 | $24.81 | 6,800 |
| 10:25 AM | $24.83 | Down $ -0.05 | $24.85 | $24.82 | 2,700 |
| 10:24 AM | $24.88 | Down $ -0.03 | $24.91 | $24.88 | 9,500 |
| 10:23 AM | $24.91 | Down $ -0.04 | $24.94 | $24.91 | 1,700 |
| 10:22 AM | $24.95 | Down $ -0.03 | $24.95 | $24.91 | 7,100 |
| 10:21 AM | $24.98 | Down $ -0.05 | $25.03 | $24.98 | 9,000 |
| 10:20 AM | $25.03 | Up $0.00 | $25.05 | $25.03 | 2,300 |
| 10:19 AM | $25.03 | Up $0.03 | $25.03 | $25.01 | 1,000 |
| 10:18 AM | $25.00 | Up $0.04 | $25.00 | $24.95 | 5,800 |
| 10:17 AM | $24.96 | Up $0.02 | $24.97 | $24.96 | 700 |
| 10:16 AM | $24.94 | Down $ -0.05 | $24.96 | $24.94 | 1,600 |
| 10:15 AM | $24.99 | Down $ -0.03 | $25.02 | $24.93 | 6,000 |
| 10:14 AM | $25.02 | Up $0.01 | $25.02 | $25.01 | 1,800 |
| 10:13 AM | $25.01 | Up $0.00 | $25.01 | $25.00 | 11,600 |
| 10:12 AM | $25.01 | Down $ -0.03 | $25.04 | $25.01 | 2,000 |
| 10:11 AM | $25.04 | Up $0.01 | $25.06 | $25.02 | 3,800 |
| 10:10 AM | $25.03 | Down $ -0.04 | $25.06 | $25.03 | 2,300 |
| 10:09 AM | $25.07 | Down $ -0.03 | $25.12 | $25.07 | 2,800 |
| 10:08 AM | $25.10 | Down $ -0.02 | $25.14 | $25.10 | 600 |
| 10:07 AM | $25.12 | Up $0.02 | $25.12 | $25.11 | 1,400 |
| 10:06 AM | $25.10 | Down $ -0.10 | $25.18 | $25.10 | 4,600 |
| 10:05 AM | $25.20 | Up $0.01 | $25.20 | $25.17 | 2,200 |
| 10:04 AM | $25.19 | Down $ -0.03 | $25.21 | $25.18 | 1,400 |
| 10:03 AM | $25.22 | Up $0.02 | $25.23 | $25.22 | 5,000 |
| 10:02 AM | $25.20 | Up $0.00 | $25.20 | $25.16 | 3,400 |
| 10:01 AM | $25.20 | Up $0.00 | $25.23 | $25.20 | 8,500 |
| 10:00 AM | $25.20 | Up $0.13 | $25.21 | $25.09 | 17,900 |
| 09:59 AM | $25.07 | Down $ -0.06 | $25.11 | $25.07 | 4,600 |
| 09:58 AM | $25.13 | Up $0.03 | $25.13 | $25.10 | 400 |
| 09:57 AM | $25.10 | Up $0.10 | $25.10 | $25.07 | 1,000 |
| 09:56 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 21,400 |
| 09:55 AM | $25.00 | Up $0.02 | $25.00 | $25.00 | 800 |
| 09:54 AM | $24.98 | Down $ -0.02 | $25.01 | $24.98 | 3,600 |
| 09:53 AM | $25.00 | Up $0.02 | $25.00 | $24.97 | 3,100 |
| 09:52 AM | $24.98 | Down $ -0.04 | $25.00 | $24.98 | 1,100 |
| 09:51 AM | $25.02 | Up $0.02 | $25.02 | $24.99 | 2,700 |
| 09:50 AM | $25.00 | Down $ -0.14 | $25.14 | $25.00 | 22,400 |
| 09:49 AM | $25.14 | Down $ -0.05 | $25.20 | $25.14 | 3,500 |
| 09:48 AM | $25.19 | Up $0.06 | $25.19 | $25.15 | 3,100 |
| 09:47 AM | $25.13 | Down $ -0.04 | $25.19 | $25.13 | 2,300 |
| 09:46 AM | $25.17 | Up $0.05 | $25.19 | $25.15 | 8,400 |
| 09:45 AM | $25.12 | Down $ -0.03 | $25.16 | $25.12 | 3,500 |
| 09:44 AM | $25.15 | Up $0.01 | $25.21 | $25.14 | 10,600 |
| 09:43 AM | $25.14 | Up $0.10 | $25.14 | $25.07 | 800 |
| 09:42 AM | $25.04 | Down $ -0.03 | $25.05 | $25.04 | 400 |
| 09:41 AM | $25.07 | Down $ -0.03 | $25.15 | $25.07 | 5,600 |
| 09:40 AM | $25.10 | Down $ -0.03 | $25.15 | $25.10 | 15,100 |
| 09:39 AM | $25.13 | Down $ -0.06 | $25.19 | $25.13 | 6,200 |
| 09:38 AM | $25.19 | Down $ -0.08 | $25.28 | $25.19 | 12,300 |
| 09:37 AM | $25.27 | Up $0.04 | $25.27 | $25.23 | 3,500 |
| 09:36 AM | $25.23 | Down $ -0.04 | $25.25 | $25.22 | 5,500 |
| 09:35 AM | $25.27 | Up $0.07 | $25.27 | $25.21 | 5,000 |
| 09:34 AM | $25.20 | Up $0.01 | $25.24 | $25.18 | 7,000 |
| 09:33 AM | $25.19 | Down $ -0.05 | $25.20 | $25.16 | 5,800 |
| 09:32 AM | $25.24 | Down $ -0.02 | $25.25 | $25.24 | 1,700 |
| 09:31 AM | $25.26 | Down $ -0.17 | $25.42 | $25.26 | 6,400 |
| 09:30 AM | $25.43 | Down $ -0.31 | $25.55 | $25.43 | 8,300 |
| Previous close | $25.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11-04-2025 | $22.53 | $21.95 | $22.62 | $21.70 | 478,100 |
| 10-04-2025 | $22.70 | $22.02 | $23.03 | $21.55 | 847,300 |
| 09-04-2025 | $24.33 | $20.65 | $24.61 | $20.56 | 1,440,300 |
| 08-04-2025 | $20.00 | $21.84 | $21.84 | $19.60 | 787,100 |
| 07-04-2025 | $20.99 | $20.47 | $21.32 | $20.28 | 569,200 |
| 04-04-2025 | $21.67 | $21.79 | $22.14 | $21.45 | 624,900 |
| 03-04-2025 | $24.10 | $24.07 | $24.45 | $23.89 | 376,000 |
| 02-04-2025 | $25.49 | $25.07 | $25.64 | $24.88 | 825,100 |
| 01-04-2025 | $24.19 | $24.77 | $24.97 | $24.07 | 507,100 |
| 31-03-2025 | $23.33 | $22.80 | $23.48 | $22.58 | 272,300 |
| 28-03-2025 | $23.78 | $23.76 | $23.96 | $23.50 | 240,400 |
| 27-03-2025 | $24.64 | $25.51 | $25.88 | $24.54 | 572,400 |
| 26-03-2025 | $24.53 | $24.69 | $24.77 | $24.05 | 397,200 |
| 25-03-2025 | $25.95 | $25.04 | $25.98 | $24.98 | 512,700 |
| 24-03-2025 | $25.08 | $24.49 | $25.12 | $24.49 | 473,700 |
Graphs are not available, please refer to the detailed table