Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
28.31 Down -1.13 (-3.99 %)
Delayed : 2025/06/17 17:40:00
- Previous close $29.44
- Opening $29.18
- Price Ask $28.30
- Price Bid $28.30
- Size Bid 20
- Size Ask 1
- Today High $29.23
- Today Low $28.18
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 903,218
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $28.31 | Down $ -0.04 | $28.34 | $28.30 | 3,300 |
| 03:58 PM | $28.35 | Down $ -0.01 | $28.37 | $28.35 | 400 |
| 03:57 PM | $28.36 | Down $ -0.01 | $28.40 | $28.36 | 1,000 |
| 03:56 PM | $28.37 | Up $0.01 | $28.37 | $28.37 | 1,700 |
| 03:55 PM | $28.36 | Up $0.04 | $28.36 | $28.33 | 16,200 |
| 03:54 PM | $28.32 | Down $ -0.04 | $28.37 | $28.32 | 5,200 |
| 03:53 PM | $28.36 | Down $ -0.03 | $28.39 | $28.36 | 1,500 |
| 03:52 PM | $28.39 | Down $ -0.07 | $28.40 | $28.39 | 1,600 |
| 03:51 PM | $28.46 | Up $0.01 | $28.46 | $28.44 | 1,400 |
| 03:50 PM | $28.45 | Down $ -0.03 | $28.50 | $28.45 | 7,700 |
| 03:49 PM | $28.48 | Up $0.03 | $28.48 | $28.46 | 500 |
| 03:48 PM | $28.45 | Down $ -0.03 | $28.47 | $28.45 | 200 |
| 03:47 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 1,400 |
| 03:46 PM | $28.48 | Up $0.02 | $28.49 | $28.47 | 7,100 |
| 03:45 PM | $28.46 | Up $0.07 | $28.46 | $28.44 | 1,000 |
| 03:44 PM | $28.39 | Up $0.00 | $28.41 | $28.39 | 1,900 |
| 03:42 PM | $28.39 | Down $ -0.01 | $28.40 | $28.39 | 1,500 |
| 03:42 PM | $28.39 | Up $0.00 | $28.40 | $28.39 | 0 |
| 03:41 PM | $28.40 | Down $ -0.03 | $28.43 | $28.40 | 1,600 |
| 03:40 PM | $28.43 | Down $ -0.01 | $28.43 | $28.42 | 1,600 |
| 03:39 PM | $28.44 | Down $ -0.01 | $28.45 | $28.43 | 3,800 |
| 03:37 PM | $28.45 | Up $0.01 | $28.46 | $28.45 | 1,100 |
| 03:37 PM | $28.45 | Up $0.00 | $28.46 | $28.45 | 0 |
| 03:36 PM | $28.44 | Up $0.03 | $28.44 | $28.42 | 4,400 |
| 03:35 PM | $28.41 | Down $ -0.02 | $28.42 | $28.41 | 1,200 |
| 03:34 PM | $28.43 | Up $0.00 | $28.43 | $28.43 | 100 |
| 03:33 PM | $28.43 | Up $0.05 | $28.43 | $28.40 | 6,200 |
| 03:31 PM | $28.38 | Down $ -0.03 | $28.40 | $28.38 | 4,200 |
| 03:31 PM | $28.38 | Up $0.00 | $28.40 | $28.38 | 0 |
| 03:30 PM | $28.41 | Up $0.02 | $28.42 | $28.39 | 61,000 |
| 03:29 PM | $28.40 | Up $0.04 | $28.40 | $28.36 | 41,600 |
| 03:28 PM | $28.35 | Down $ -0.01 | $28.35 | $28.35 | 1,000 |
| 03:27 PM | $28.36 | Down $ -0.02 | $28.37 | $28.36 | 800 |
| 03:26 PM | $28.38 | Down $ -0.01 | $28.38 | $28.38 | 1,400 |
| 03:25 PM | $28.39 | Up $0.01 | $28.39 | $28.39 | 700 |
| 03:23 PM | $28.38 | Down $ -0.01 | $28.39 | $28.38 | 700 |
| 03:23 PM | $28.38 | Up $0.00 | $28.39 | $28.38 | 0 |
| 03:22 PM | $28.39 | Up $0.02 | $28.40 | $28.38 | 2,300 |
| 03:21 PM | $28.37 | Down $ -0.01 | $28.37 | $28.37 | 600 |
| 03:20 PM | $28.38 | Up $0.05 | $28.38 | $28.34 | 2,800 |
| 03:19 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 1,900 |
| 03:18 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 800 |
| 03:17 PM | $28.33 | Down $ -0.06 | $28.35 | $28.33 | 2,200 |
| 03:14 PM | $28.39 | Up $0.03 | $28.39 | $28.39 | 1,400 |
| 03:14 PM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 03:14 PM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 03:13 PM | $28.36 | Up $0.02 | $28.36 | $28.36 | 100 |
| 03:09 PM | $28.34 | Up $0.01 | $28.34 | $28.34 | 900 |
| 03:09 PM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 03:09 PM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 03:09 PM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 03:08 PM | $28.33 | Down $ -0.02 | $28.33 | $28.33 | 200 |
| 03:06 PM | $28.35 | Down $ -0.02 | $28.35 | $28.35 | 100 |
| 03:06 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 03:05 PM | $28.37 | Down $ -0.06 | $28.37 | $28.37 | 500 |
| 03:02 PM | $28.43 | Up $0.02 | $28.43 | $28.42 | 5,200 |
| 03:02 PM | $28.43 | Up $0.00 | $28.43 | $28.42 | 0 |
| 03:02 PM | $28.43 | Up $0.00 | $28.43 | $28.42 | 0 |
| 03:01 PM | $28.41 | Up $0.01 | $28.41 | $28.40 | 200 |
| 03:00 PM | $28.40 | Up $0.00 | $28.41 | $28.40 | 700 |
| 02:58 PM | $28.40 | Up $0.04 | $28.40 | $28.36 | 3,900 |
| 02:58 PM | $28.40 | Up $0.00 | $28.40 | $28.36 | 0 |
| 02:56 PM | $28.36 | Up $0.04 | $28.36 | $28.35 | 1,600 |
| 02:56 PM | $28.36 | Up $0.00 | $28.36 | $28.35 | 0 |
| 02:55 PM | $28.32 | Up $0.02 | $28.32 | $28.32 | 200 |
| 02:50 PM | $28.30 | Up $0.05 | $28.30 | $28.27 | 800 |
| 02:50 PM | $28.30 | Up $0.00 | $28.30 | $28.27 | 0 |
| 02:50 PM | $28.30 | Up $0.00 | $28.30 | $28.27 | 0 |
| 02:50 PM | $28.30 | Up $0.00 | $28.30 | $28.27 | 0 |
| 02:50 PM | $28.30 | Up $0.00 | $28.30 | $28.27 | 0 |
| 02:49 PM | $28.25 | Down $ -0.01 | $28.26 | $28.25 | 4,900 |
| 02:44 PM | $28.26 | Down $ -0.02 | $28.28 | $28.26 | 1,000 |
| 02:44 PM | $28.26 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:44 PM | $28.26 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:44 PM | $28.26 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:44 PM | $28.26 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:42 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 100 |
| 02:42 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 0 |
| 02:41 PM | $28.28 | Down $ -0.07 | $28.30 | $28.28 | 2,300 |
| 02:38 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 1,500 |
| 02:38 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 02:38 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 02:37 PM | $28.35 | Up $0.03 | $28.35 | $28.35 | 500 |
| 02:36 PM | $28.32 | Up $0.02 | $28.35 | $28.32 | 800 |
| 02:34 PM | $28.30 | Down $ -0.01 | $28.30 | $28.30 | 600 |
| 02:34 PM | $28.30 | Up $0.00 | $28.30 | $28.30 | 0 |
| 02:33 PM | $28.31 | Up $0.04 | $28.31 | $28.31 | 500 |
| 02:32 PM | $28.27 | Down $ -0.02 | $28.28 | $28.27 | 4,400 |
| 02:31 PM | $28.29 | Up $0.03 | $28.32 | $28.29 | 3,700 |
| 02:30 PM | $28.26 | Up $0.02 | $28.26 | $28.24 | 1,900 |
| 02:29 PM | $28.24 | Up $0.00 | $28.24 | $28.22 | 600 |
| 02:27 PM | $28.24 | Up $0.00 | $28.25 | $28.24 | 3,100 |
| 02:27 PM | $28.24 | Up $0.00 | $28.25 | $28.24 | 0 |
| 02:26 PM | $28.24 | Down $ -0.03 | $28.26 | $28.24 | 800 |
| 02:25 PM | $28.27 | Down $ -0.01 | $28.27 | $28.27 | 200 |
| 02:23 PM | $28.28 | Up $0.03 | $28.28 | $28.27 | 800 |
| 02:23 PM | $28.28 | Up $0.00 | $28.28 | $28.27 | 0 |
| 02:22 PM | $28.25 | Down $ -0.01 | $28.25 | $28.25 | 200 |
| 02:21 PM | $28.26 | Up $0.00 | $28.26 | $28.25 | 1,700 |
| 02:20 PM | $28.26 | Up $0.03 | $28.26 | $28.25 | 1,300 |
| 02:18 PM | $28.23 | Down $ -0.01 | $28.23 | $28.22 | 800 |
| 02:18 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 02:17 PM | $28.24 | Up $0.04 | $28.24 | $28.20 | 1,500 |
| 02:16 PM | $28.20 | Down $ -0.01 | $28.22 | $28.20 | 3,600 |
| 02:15 PM | $28.21 | Down $ -0.01 | $28.21 | $28.18 | 13,100 |
| 02:14 PM | $28.22 | Down $ -0.03 | $28.24 | $28.22 | 900 |
| 02:13 PM | $28.25 | Down $ -0.02 | $28.25 | $28.24 | 4,200 |
| 02:11 PM | $28.27 | Down $ -0.03 | $28.30 | $28.27 | 900 |
| 02:11 PM | $28.27 | Up $0.00 | $28.30 | $28.27 | 0 |
| 02:10 PM | $28.30 | Up $0.03 | $28.30 | $28.30 | 100 |
| 02:09 PM | $28.27 | Down $ -0.02 | $28.28 | $28.24 | 3,000 |
| 02:08 PM | $28.29 | Down $ -0.02 | $28.32 | $28.29 | 5,400 |
| 02:06 PM | $28.31 | Down $ -0.07 | $28.38 | $28.31 | 500 |
| 02:06 PM | $28.31 | Up $0.00 | $28.38 | $28.31 | 0 |
| 02:05 PM | $28.38 | Up $0.04 | $28.38 | $28.38 | 700 |
| 02:04 PM | $28.34 | Up $0.01 | $28.34 | $28.33 | 1,500 |
| 02:02 PM | $28.33 | Down $ -0.02 | $28.33 | $28.33 | 400 |
| 02:02 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 02:01 PM | $28.35 | Down $ -0.01 | $28.35 | $28.32 | 3,600 |
| 02:00 PM | $28.36 | Down $ -0.04 | $28.38 | $28.34 | 3,100 |
| 01:59 PM | $28.40 | Down $ -0.08 | $28.40 | $28.40 | 1,800 |
| 01:53 PM | $28.48 | Up $0.08 | $28.49 | $28.47 | 2,100 |
| 01:53 PM | $28.48 | Up $0.00 | $28.49 | $28.47 | 0 |
| 01:53 PM | $28.48 | Up $0.00 | $28.49 | $28.47 | 0 |
| 01:53 PM | $28.48 | Up $0.00 | $28.49 | $28.47 | 0 |
| 01:53 PM | $28.48 | Up $0.00 | $28.49 | $28.47 | 0 |
| 01:53 PM | $28.48 | Up $0.00 | $28.49 | $28.47 | 0 |
| 01:51 PM | $28.40 | Up $0.03 | $28.40 | $28.35 | 1,600 |
| 01:51 PM | $28.40 | Up $0.00 | $28.40 | $28.35 | 0 |
| 01:50 PM | $28.37 | Down $ -0.06 | $28.39 | $28.37 | 6,300 |
| 01:49 PM | $28.43 | Down $ -0.03 | $28.46 | $28.40 | 7,100 |
| 01:48 PM | $28.46 | Down $ -0.02 | $28.48 | $28.46 | 4,500 |
| 01:47 PM | $28.48 | Down $ -0.04 | $28.49 | $28.48 | 3,700 |
| 01:46 PM | $28.52 | Down $ -0.04 | $28.52 | $28.50 | 3,200 |
| 01:45 PM | $28.56 | Up $0.01 | $28.56 | $28.55 | 600 |
| 01:44 PM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 200 |
| 01:42 PM | $28.56 | Down $ -0.06 | $28.56 | $28.56 | 1,300 |
| 01:42 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
| 01:41 PM | $28.62 | Up $0.03 | $28.62 | $28.60 | 500 |
| 01:39 PM | $28.59 | Down $ -0.05 | $28.61 | $28.59 | 3,000 |
| 01:39 PM | $28.59 | Up $0.00 | $28.61 | $28.59 | 0 |
| 01:38 PM | $28.64 | Down $ -0.06 | $28.64 | $28.64 | 1,200 |
| 01:37 PM | $28.70 | Up $0.07 | $28.70 | $28.69 | 2,400 |
| 01:36 PM | $28.63 | Up $0.02 | $28.63 | $28.63 | 200 |
| 01:35 PM | $28.61 | Up $0.01 | $28.61 | $28.61 | 100 |
| 01:34 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 1,200 |
| 01:33 PM | $28.61 | Up $0.05 | $28.61 | $28.57 | 1,800 |
| 01:31 PM | $28.56 | Up $0.02 | $28.56 | $28.54 | 900 |
| 01:31 PM | $28.56 | Up $0.00 | $28.56 | $28.54 | 0 |
| 01:30 PM | $28.54 | Up $0.02 | $28.54 | $28.47 | 2,400 |
| 01:29 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 400 |
| 01:28 PM | $28.52 | Up $0.03 | $28.52 | $28.52 | 1,300 |
| 01:27 PM | $28.49 | Up $0.01 | $28.49 | $28.49 | 300 |
| 01:25 PM | $28.48 | Down $ -0.02 | $28.48 | $28.48 | 800 |
| 01:25 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 0 |
| 01:24 PM | $28.50 | Up $0.01 | $28.50 | $28.50 | 1,100 |
| 01:23 PM | $28.49 | Down $ -0.06 | $28.56 | $28.49 | 2,500 |
| 01:21 PM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 400 |
| 01:21 PM | $28.55 | Up $0.00 | $28.55 | $28.55 | 0 |
| 01:18 PM | $28.56 | Up $0.03 | $28.56 | $28.56 | 300 |
| 01:18 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
| 01:18 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
| 01:16 PM | $28.53 | Down $ -0.01 | $28.53 | $28.53 | 600 |
| 01:16 PM | $28.53 | Up $0.00 | $28.53 | $28.53 | 0 |
| 01:15 PM | $28.54 | Down $ -0.02 | $28.54 | $28.54 | 100 |
| 01:12 PM | $28.56 | Up $0.01 | $28.56 | $28.56 | 200 |
| 01:12 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
| 01:12 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
| 01:11 PM | $28.55 | Up $0.00 | $28.55 | $28.55 | 700 |
| 01:10 PM | $28.55 | Up $0.01 | $28.55 | $28.55 | 200 |
| 01:09 PM | $28.54 | Up $0.02 | $28.54 | $28.54 | 400 |
| 01:08 PM | $28.52 | Up $0.03 | $28.52 | $28.52 | 100 |
| 01:07 PM | $28.49 | Up $0.01 | $28.49 | $28.49 | 100 |
| 01:06 PM | $28.48 | Down $ -0.04 | $28.50 | $28.48 | 2,100 |
| 01:04 PM | $28.52 | Up $0.02 | $28.53 | $28.51 | 1,500 |
| 01:04 PM | $28.52 | Up $0.00 | $28.53 | $28.51 | 0 |
| 01:03 PM | $28.50 | Up $0.09 | $28.50 | $28.46 | 200 |
| 01:02 PM | $28.41 | Down $ -0.04 | $28.47 | $28.41 | 7,200 |
| 01:01 PM | $28.45 | Down $ -0.02 | $28.47 | $28.45 | 1,100 |
| 01:00 PM | $28.47 | Down $ -0.01 | $28.49 | $28.47 | 2,800 |
| 12:59 PM | $28.48 | Down $ -0.02 | $28.48 | $28.48 | 500 |
| 12:58 PM | $28.50 | Down $ -0.01 | $28.50 | $28.50 | 9,600 |
| 12:57 PM | $28.51 | Down $ -0.01 | $28.51 | $28.51 | 700 |
| 12:55 PM | $28.52 | Down $ -0.05 | $28.55 | $28.52 | 600 |
| 12:55 PM | $28.52 | Up $0.00 | $28.55 | $28.52 | 0 |
| 12:54 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 3,300 |
| 12:52 PM | $28.57 | Down $ -0.03 | $28.57 | $28.55 | 900 |
| 12:52 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 0 |
| 12:51 PM | $28.60 | Up $0.05 | $28.60 | $28.60 | 200 |
| 12:50 PM | $28.55 | Down $ -0.02 | $28.56 | $28.55 | 900 |
| 12:49 PM | $28.57 | Down $ -0.05 | $28.60 | $28.57 | 3,500 |
| 12:48 PM | $28.62 | Up $0.00 | $28.64 | $28.62 | 600 |
| 12:44 PM | $28.62 | Down $ -0.06 | $28.66 | $28.62 | 5,500 |
| 12:44 PM | $28.62 | Up $0.00 | $28.66 | $28.62 | 0 |
| 12:44 PM | $28.62 | Up $0.00 | $28.66 | $28.62 | 0 |
| 12:44 PM | $28.62 | Up $0.00 | $28.66 | $28.62 | 0 |
| 12:41 PM | $28.68 | Down $ -0.02 | $28.68 | $28.68 | 1,100 |
| 12:41 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 0 |
| 12:41 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 0 |
| 12:40 PM | $28.70 | Down $ -0.04 | $28.70 | $28.70 | 200 |
| 12:38 PM | $28.74 | Up $0.01 | $28.74 | $28.74 | 100 |
| 12:38 PM | $28.74 | Up $0.00 | $28.74 | $28.74 | 0 |
| 12:37 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 100 |
| 12:36 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 2,000 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 2,700 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:29 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:25 PM | $28.73 | Up $0.01 | $28.73 | $28.73 | 400 |
| 12:25 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 12:25 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 12:25 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 12:24 PM | $28.72 | Up $0.00 | $28.72 | $28.72 | 300 |
| 12:22 PM | $28.72 | Down $ -0.02 | $28.73 | $28.72 | 900 |
| 12:22 PM | $28.72 | Up $0.00 | $28.73 | $28.72 | 0 |
| 12:21 PM | $28.74 | Down $ -0.04 | $28.74 | $28.74 | 400 |
| 12:20 PM | $28.78 | Up $0.00 | $28.78 | $28.78 | 500 |
| 12:19 PM | $28.78 | Up $0.06 | $28.78 | $28.75 | 2,900 |
| 12:18 PM | $28.72 | Down $ -0.04 | $28.72 | $28.72 | 100 |
| 12:17 PM | $28.76 | Up $0.01 | $28.76 | $28.76 | 400 |
| 12:16 PM | $28.75 | Up $0.00 | $28.75 | $28.75 | 1,400 |
| 12:15 PM | $28.75 | Up $0.04 | $28.77 | $28.75 | 4,600 |
| 12:13 PM | $28.71 | Up $0.01 | $28.72 | $28.71 | 300 |
| 12:13 PM | $28.71 | Up $0.00 | $28.72 | $28.71 | 0 |
| 12:12 PM | $28.70 | Down $ -0.02 | $28.70 | $28.70 | 100 |
| 12:11 PM | $28.72 | Up $0.02 | $28.73 | $28.72 | 2,700 |
| 12:10 PM | $28.70 | Up $0.02 | $28.70 | $28.69 | 1,600 |
| 12:09 PM | $28.68 | Down $ -0.02 | $28.73 | $28.66 | 8,900 |
| 12:08 PM | $28.70 | Up $0.01 | $28.70 | $28.70 | 400 |
| 12:07 PM | $28.69 | Up $0.02 | $28.70 | $28.68 | 1,400 |
| 12:06 PM | $28.67 | Up $0.05 | $28.67 | $28.65 | 300 |
| 12:05 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 800 |
| 12:04 PM | $28.62 | Up $0.03 | $28.62 | $28.62 | 1,100 |
| 12:03 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 500 |
| 12:02 PM | $28.59 | Up $0.04 | $28.61 | $28.59 | 700 |
| 12:00 PM | $28.55 | Up $0.03 | $28.55 | $28.52 | 1,700 |
| 12:00 PM | $28.55 | Up $0.00 | $28.55 | $28.52 | 0 |
| 11:59 AM | $28.52 | Up $0.03 | $28.52 | $28.52 | 400 |
| 11:58 AM | $28.49 | Up $0.00 | $28.50 | $28.49 | 2,900 |
| 11:57 AM | $28.49 | Down $ -0.03 | $28.49 | $28.49 | 2,400 |
| 11:56 AM | $28.52 | Up $0.01 | $28.52 | $28.50 | 11,600 |
| 11:55 AM | $28.51 | Down $ -0.02 | $28.53 | $28.51 | 1,000 |
| 11:54 AM | $28.53 | Down $ -0.04 | $28.55 | $28.51 | 1,600 |
| 11:53 AM | $28.57 | Down $ -0.01 | $28.57 | $28.57 | 300 |
| 11:52 AM | $28.58 | Up $0.05 | $28.59 | $28.58 | 1,700 |
| 11:50 AM | $28.53 | Down $ -0.02 | $28.54 | $28.53 | 1,100 |
| 11:50 AM | $28.53 | Up $0.00 | $28.54 | $28.53 | 0 |
| 11:49 AM | $28.55 | Up $0.04 | $28.55 | $28.53 | 1,300 |
| 11:47 AM | $28.51 | Down $ -0.04 | $28.54 | $28.51 | 1,800 |
| 11:47 AM | $28.51 | Up $0.00 | $28.54 | $28.51 | 0 |
| 11:46 AM | $28.55 | Up $0.00 | $28.55 | $28.55 | 2,000 |
| 11:45 AM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 1,200 |
| 11:44 AM | $28.56 | Up $0.11 | $28.56 | $28.52 | 2,200 |
| 11:43 AM | $28.45 | Up $0.01 | $28.45 | $28.45 | 200 |
| 11:42 AM | $28.44 | Down $ -0.07 | $28.49 | $28.44 | 4,000 |
| 11:41 AM | $28.51 | Up $0.04 | $28.51 | $28.50 | 700 |
| 11:40 AM | $28.47 | Up $0.02 | $28.47 | $28.44 | 700 |
| 11:39 AM | $28.45 | Down $ -0.03 | $28.46 | $28.45 | 500 |
| 11:38 AM | $28.48 | Down $ -0.03 | $28.51 | $28.48 | 6,600 |
| 11:37 AM | $28.51 | Down $ -0.04 | $28.53 | $28.51 | 1,600 |
| 11:36 AM | $28.55 | Up $0.03 | $28.55 | $28.50 | 7,300 |
| 11:35 AM | $28.52 | Down $ -0.04 | $28.56 | $28.52 | 3,200 |
| 11:34 AM | $28.56 | Up $0.01 | $28.57 | $28.55 | 3,800 |
| 11:33 AM | $28.55 | Down $ -0.01 | $28.55 | $28.53 | 10,100 |
| 11:32 AM | $28.56 | Up $0.02 | $28.56 | $28.55 | 21,900 |
| 11:31 AM | $28.54 | Down $ -0.12 | $28.63 | $28.54 | 36,900 |
| 11:30 AM | $28.66 | Up $0.00 | $28.66 | $28.66 | 4,600 |
| 11:29 AM | $28.66 | Up $0.02 | $28.66 | $28.60 | 5,200 |
| 11:28 AM | $28.64 | Down $ -0.04 | $28.67 | $28.64 | 1,700 |
| 11:27 AM | $28.68 | Up $0.00 | $28.68 | $28.68 | 600 |
| 11:26 AM | $28.68 | Up $0.03 | $28.68 | $28.68 | 300 |
| 11:25 AM | $28.65 | Down $ -0.04 | $28.68 | $28.65 | 500 |
| 11:24 AM | $28.69 | Up $0.03 | $28.69 | $28.68 | 200 |
| 11:23 AM | $28.66 | Up $0.04 | $28.66 | $28.62 | 1,600 |
| 11:22 AM | $28.62 | Down $ -0.07 | $28.69 | $28.62 | 5,700 |
| 11:21 AM | $28.69 | Down $ -0.03 | $28.71 | $28.69 | 6,800 |
| 11:20 AM | $28.72 | Down $ -0.03 | $28.73 | $28.72 | 6,000 |
| 11:19 AM | $28.75 | Down $ -0.03 | $28.75 | $28.75 | 200 |
| 11:18 AM | $28.78 | Down $ -0.01 | $28.80 | $28.78 | 2,200 |
| 11:17 AM | $28.79 | Down $ -0.04 | $28.81 | $28.79 | 2,100 |
| 11:16 AM | $28.83 | Down $ -0.03 | $28.85 | $28.83 | 4,900 |
| 11:15 AM | $28.86 | Down $ -0.02 | $28.86 | $28.86 | 1,300 |
| 11:14 AM | $28.88 | Up $0.01 | $28.88 | $28.87 | 2,100 |
| 11:13 AM | $28.87 | Down $ -0.02 | $28.89 | $28.87 | 1,800 |
| 11:12 AM | $28.89 | Up $0.02 | $28.89 | $28.89 | 400 |
| 11:10 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 100 |
| 11:10 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 11:09 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 700 |
| 11:08 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 400 |
| 11:07 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 1,000 |
| 11:06 AM | $28.87 | Up $0.04 | $28.87 | $28.87 | 400 |
| 11:04 AM | $28.83 | Up $0.03 | $28.83 | $28.83 | 400 |
| 11:04 AM | $28.83 | Up $0.00 | $28.83 | $28.83 | 0 |
| 11:03 AM | $28.80 | Down $ -0.02 | $28.81 | $28.80 | 2,600 |
| 11:02 AM | $28.82 | Down $ -0.03 | $28.85 | $28.82 | 5,200 |
| 11:01 AM | $28.85 | Up $0.05 | $28.85 | $28.82 | 1,800 |
| 10:59 AM | $28.80 | Down $ -0.02 | $28.83 | $28.80 | 5,800 |
| 10:59 AM | $28.80 | Up $0.00 | $28.83 | $28.80 | 0 |
| 10:57 AM | $28.82 | Down $ -0.02 | $28.82 | $28.82 | 1,000 |
| 10:57 AM | $28.82 | Up $0.00 | $28.82 | $28.82 | 0 |
| 10:56 AM | $28.84 | Down $ -0.05 | $28.88 | $28.84 | 5,200 |
| 10:55 AM | $28.89 | Up $0.00 | $28.89 | $28.89 | 2,000 |
| 10:53 AM | $28.89 | Down $ -0.03 | $28.90 | $28.89 | 6,800 |
| 10:53 AM | $28.89 | Up $0.00 | $28.90 | $28.89 | 0 |
| 10:52 AM | $28.92 | Down $ -0.06 | $28.95 | $28.92 | 1,500 |
| 10:51 AM | $28.98 | Down $ -0.02 | $29.00 | $28.98 | 300 |
| 10:50 AM | $29.00 | Down $ -0.01 | $29.00 | $28.98 | 1,000 |
| 10:49 AM | $29.01 | Up $0.01 | $29.01 | $29.01 | 100 |
| 10:48 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 400 |
| 10:47 AM | $29.00 | Down $ -0.02 | $29.00 | $29.00 | 2,000 |
| 10:46 AM | $29.02 | Up $0.02 | $29.02 | $29.00 | 1,200 |
| 10:45 AM | $29.00 | Up $0.03 | $29.00 | $29.00 | 6,600 |
| 10:44 AM | $28.97 | Up $0.01 | $28.97 | $28.97 | 200 |
| 10:42 AM | $28.96 | Down $ -0.04 | $28.98 | $28.96 | 5,000 |
| 10:42 AM | $28.96 | Up $0.00 | $28.98 | $28.96 | 0 |
| 10:38 AM | $29.00 | Up $0.07 | $29.00 | $29.00 | 300 |
| 10:38 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 10:38 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 10:38 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 10:35 AM | $28.93 | Down $ -0.03 | $28.93 | $28.93 | 900 |
| 10:35 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 10:35 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 10:34 AM | $28.96 | Up $0.01 | $28.96 | $28.96 | 300 |
| 10:32 AM | $28.95 | Up $0.02 | $28.95 | $28.94 | 1,400 |
| 10:32 AM | $28.95 | Up $0.00 | $28.95 | $28.94 | 0 |
| 10:31 AM | $28.93 | Up $0.00 | $28.93 | $28.93 | 600 |
| 10:30 AM | $28.93 | Up $0.03 | $28.93 | $28.92 | 800 |
| 10:28 AM | $28.90 | Up $0.00 | $28.91 | $28.90 | 6,200 |
| 10:28 AM | $28.90 | Up $0.00 | $28.91 | $28.90 | 0 |
| 10:27 AM | $28.90 | Up $0.02 | $28.90 | $28.90 | 100 |
| 10:25 AM | $28.88 | Down $ -0.02 | $28.90 | $28.88 | 3,200 |
| 10:25 AM | $28.88 | Up $0.00 | $28.90 | $28.88 | 0 |
| 10:24 AM | $28.90 | Down $ -0.01 | $28.91 | $28.90 | 5,200 |
| 10:23 AM | $28.91 | Up $0.04 | $28.91 | $28.91 | 1,000 |
| 10:22 AM | $28.87 | Down $ -0.03 | $28.87 | $28.87 | 1,000 |
| 10:21 AM | $28.90 | Down $ -0.05 | $28.91 | $28.90 | 7,300 |
| 10:20 AM | $28.95 | Up $0.01 | $28.95 | $28.95 | 100 |
| 10:18 AM | $28.94 | Down $ -0.06 | $28.96 | $28.94 | 2,000 |
| 10:18 AM | $28.94 | Up $0.00 | $28.96 | $28.94 | 0 |
| 10:17 AM | $29.00 | Up $0.01 | $29.00 | $29.00 | 500 |
| 10:16 AM | $28.99 | Down $ -0.06 | $29.04 | $28.99 | 1,600 |
| 10:15 AM | $29.05 | Up $0.06 | $29.05 | $29.01 | 4,500 |
| 10:14 AM | $28.99 | Down $ -0.03 | $29.00 | $28.99 | 1,400 |
| 10:13 AM | $29.02 | Up $0.01 | $29.02 | $28.99 | 1,500 |
| 10:12 AM | $29.01 | Up $0.04 | $29.01 | $29.01 | 300 |
| 10:11 AM | $28.97 | Down $ -0.01 | $29.01 | $28.97 | 2,300 |
| 10:10 AM | $28.98 | Up $0.05 | $28.98 | $28.92 | 3,200 |
| 10:09 AM | $28.93 | Up $0.01 | $28.93 | $28.93 | 100 |
| 10:08 AM | $28.92 | Up $0.03 | $28.92 | $28.92 | 600 |
| 10:07 AM | $28.89 | Up $0.00 | $28.90 | $28.89 | 3,000 |
| 10:06 AM | $28.89 | Up $0.02 | $28.90 | $28.84 | 5,500 |
| 10:05 AM | $28.87 | Down $ -0.01 | $28.88 | $28.87 | 2,700 |
| 10:04 AM | $28.88 | Down $ -0.08 | $28.93 | $28.88 | 3,600 |
| 10:03 AM | $28.96 | Up $0.07 | $28.96 | $28.96 | 400 |
| 10:02 AM | $28.89 | Down $ -0.01 | $28.89 | $28.89 | 500 |
| 10:01 AM | $28.90 | Down $ -0.01 | $28.94 | $28.90 | 4,000 |
| 10:00 AM | $28.91 | Down $ -0.03 | $28.93 | $28.88 | 16,900 |
| 09:59 AM | $28.94 | Down $ -0.01 | $28.94 | $28.94 | 300 |
| 09:57 AM | $28.95 | Down $ -0.01 | $28.95 | $28.95 | 200 |
| 09:57 AM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 09:56 AM | $28.96 | Up $0.05 | $28.97 | $28.91 | 16,900 |
| 09:55 AM | $28.91 | Up $0.04 | $28.91 | $28.90 | 2,400 |
| 09:54 AM | $28.87 | Down $ -0.02 | $28.88 | $28.86 | 1,800 |
| 09:53 AM | $28.89 | Down $ -0.07 | $28.93 | $28.89 | 1,500 |
| 09:52 AM | $28.96 | Up $0.06 | $28.96 | $28.91 | 1,800 |
| 09:51 AM | $28.90 | Up $0.00 | $28.91 | $28.85 | 3,700 |
| 09:50 AM | $28.90 | Up $0.04 | $28.93 | $28.88 | 6,700 |
| 09:49 AM | $28.86 | Up $0.01 | $28.89 | $28.86 | 5,000 |
| 09:48 AM | $28.85 | Up $0.03 | $28.86 | $28.84 | 1,000 |
| 09:47 AM | $28.82 | Down $ -0.02 | $28.86 | $28.82 | 3,500 |
| 09:46 AM | $28.84 | Up $0.09 | $28.84 | $28.79 | 3,700 |
| 09:45 AM | $28.75 | Up $0.00 | $28.75 | $28.67 | 8,800 |
| 09:44 AM | $28.75 | Down $ -0.09 | $28.83 | $28.70 | 7,100 |
| 09:43 AM | $28.84 | Down $ -0.11 | $28.95 | $28.84 | 10,100 |
| 09:42 AM | $28.95 | Down $ -0.11 | $29.05 | $28.95 | 16,100 |
| 09:41 AM | $29.06 | Down $ -0.01 | $29.08 | $29.06 | 4,000 |
| 09:40 AM | $29.07 | Down $ -0.04 | $29.13 | $29.07 | 11,800 |
| 09:39 AM | $29.11 | Up $0.00 | $29.11 | $29.08 | 1,500 |
| 09:38 AM | $29.11 | Up $0.00 | $29.11 | $29.08 | 3,100 |
| 09:37 AM | $29.11 | Up $0.01 | $29.13 | $29.11 | 600 |
| 09:36 AM | $29.10 | Down $ -0.07 | $29.15 | $29.10 | 9,500 |
| 09:35 AM | $29.17 | Down $ -0.03 | $29.21 | $29.17 | 10,800 |
| 09:34 AM | $29.20 | Up $0.04 | $29.20 | $29.10 | 2,900 |
| 09:33 AM | $29.16 | Up $0.04 | $29.16 | $29.06 | 3,900 |
| 09:32 AM | $29.12 | Up $0.01 | $29.12 | $29.04 | 400 |
| 09:31 AM | $29.11 | Down $ -0.07 | $29.14 | $29.10 | 3,100 |
| 09:30 AM | $29.18 | Down $ -0.26 | $29.23 | $29.06 | 9,300 |
| Previous close | $29.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-06-2025 | $28.31 | $28.53 | $28.78 | $28.18 | 421,000 |
| 16-06-2025 | $29.44 | $29.59 | $29.67 | $29.29 | 275,100 |
| 13-06-2025 | $29.11 | $28.66 | $29.78 | $28.60 | 815,400 |
| 12-06-2025 | $28.60 | $29.27 | $29.75 | $28.40 | 483,100 |
| 11-06-2025 | $29.25 | $29.54 | $29.67 | $28.92 | 622,600 |
| 10-06-2025 | $29.19 | $28.53 | $29.34 | $28.27 | 888,100 |
| 09-06-2025 | $27.61 | $26.43 | $27.73 | $26.34 | 688,200 |
| 06-06-2025 | $26.45 | $26.90 | $27.10 | $26.29 | 669,000 |
| 05-06-2025 | $25.55 | $28.87 | $28.87 | $24.50 | 2,782,600 |
| 04-06-2025 | $29.80 | $29.94 | $30.06 | $29.68 | 281,700 |
| 03-06-2025 | $30.88 | $31.39 | $31.82 | $30.75 | 408,600 |
| 02-06-2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30-05-2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29-05-2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28-05-2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
| 27-05-2025 | $32.48 | $31.98 | $32.58 | $31.98 | 375,200 |
| 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 |
Graphs are not available, please refer to the detailed table