Quotes and Market Data
Find a quote
AIR CANADA
15.19 Down -0.25 (-1.65 %)
Delayed : 2025/03/14 04:00:09
- Previous close $15.44
- Opening $15.43
- Price Ask $15.12
- Price Bid $15.12
- Size Bid 20
- Size Ask 16
- Today High $15.51
- Today Low $15.07
- 52 Weeks High $26.18
- 52 Weeks Low $14.47
- Volume 3,220,275
Fundamentals
- P/E Ratio : 3.22
- Earnings/Share : 0.26
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 5,162.16
- Shares Out (M) : 339.84
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 659,100 |
| 03:59 PM | $15.19 | Down $ -0.01 | $15.21 | $15.19 | 23,800 |
| 03:58 PM | $15.20 | Up $0.00 | $15.21 | $15.20 | 12,400 |
| 03:57 PM | $15.20 | Up $0.00 | $15.21 | $15.20 | 14,100 |
| 03:56 PM | $15.20 | Down $ -0.01 | $15.22 | $15.20 | 21,800 |
| 03:55 PM | $15.21 | Down $ -0.01 | $15.24 | $15.21 | 49,800 |
| 03:54 PM | $15.23 | Down $ -0.02 | $15.24 | $15.22 | 19,700 |
| 03:53 PM | $15.24 | Up $0.00 | $15.24 | $15.23 | 34,400 |
| 03:52 PM | $15.24 | Up $0.00 | $15.24 | $15.23 | 5,900 |
| 03:51 PM | $15.24 | Down $0.00 | $15.25 | $15.23 | 14,400 |
| 03:50 PM | $15.25 | Up $0.08 | $15.27 | $15.16 | 135,200 |
| 03:49 PM | $15.16 | Down $0.00 | $15.17 | $15.16 | 18,700 |
| 03:48 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 3,200 |
| 03:47 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 7,900 |
| 03:46 PM | $15.17 | Up $0.01 | $15.17 | $15.16 | 3,100 |
| 03:45 PM | $15.17 | Up $0.00 | $15.17 | $15.16 | 3,300 |
| 03:44 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 6,000 |
| 03:43 PM | $15.15 | Up $0.01 | $15.15 | $15.15 | 4,200 |
| 03:42 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 8,200 |
| 03:41 PM | $15.15 | Down $ -0.01 | $15.15 | $15.14 | 10,100 |
| 03:40 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 10,500 |
| 03:39 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 1,500 |
| 03:38 PM | $15.15 | Down $ -0.01 | $15.16 | $15.14 | 23,100 |
| 03:37 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 600 |
| 03:36 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 10,400 |
| 03:35 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 8,500 |
| 03:34 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 1,200 |
| 03:33 PM | $15.18 | Up $0.00 | $15.18 | $15.17 | 1,400 |
| 03:32 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 1,300 |
| 03:31 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 5,900 |
| 03:30 PM | $15.17 | Up $0.01 | $15.17 | $15.16 | 3,900 |
| 03:29 PM | $15.16 | Up $0.00 | $15.16 | $15.15 | 4,000 |
| 03:28 PM | $15.16 | Down $0.00 | $15.17 | $15.16 | 13,600 |
| 03:27 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 3,200 |
| 03:26 PM | $15.17 | Down $ -0.01 | $15.19 | $15.17 | 5,500 |
| 03:25 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 400 |
| 03:24 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 15,400 |
| 03:23 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 2,400 |
| 03:22 PM | $15.18 | Up $0.01 | $15.18 | $15.18 | 600 |
| 03:21 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 4,500 |
| 03:20 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 3,000 |
| 03:19 PM | $15.19 | Up $0.02 | $15.19 | $15.18 | 8,600 |
| 03:18 PM | $15.17 | Up $0.00 | $15.18 | $15.17 | 4,200 |
| 03:17 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 5,400 |
| 03:16 PM | $15.18 | Down $0.00 | $15.18 | $15.18 | 2,700 |
| 03:15 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 5,400 |
| 03:14 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 1,500 |
| 03:13 PM | $15.18 | Up $0.01 | $15.18 | $15.18 | 500 |
| 03:12 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 4,000 |
| 03:11 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 1,800 |
| 03:10 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 2,800 |
| 03:09 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 2,100 |
| 03:08 PM | $15.17 | Down $ -0.02 | $15.17 | $15.17 | 400 |
| 03:07 PM | $15.18 | Up $0.00 | $15.18 | $15.17 | 3,700 |
| 03:06 PM | $15.18 | Down $0.00 | $15.18 | $15.18 | 300 |
| 03:05 PM | $15.18 | Down $ -0.01 | $15.18 | $15.18 | 4,300 |
| 03:04 PM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 3,800 |
| 03:03 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 3,200 |
| 03:02 PM | $15.20 | Up $0.01 | $15.20 | $15.19 | 5,600 |
| 03:01 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 1,300 |
| 03:00 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 5,700 |
| 02:59 PM | $15.18 | Down $ -0.01 | $15.20 | $15.18 | 1,600 |
| 02:58 PM | $15.19 | Up $0.01 | $15.20 | $15.19 | 4,300 |
| 02:57 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 6,100 |
| 02:56 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 4,900 |
| 02:55 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,500 |
| 02:54 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 3,200 |
| 02:53 PM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 5,600 |
| 02:52 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 3,000 |
| 02:51 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 2,900 |
| 02:50 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 1,100 |
| 02:49 PM | $15.18 | Up $0.00 | $15.18 | $15.17 | 2,800 |
| 02:48 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 8,900 |
| 02:47 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 3,500 |
| 02:46 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 1,600 |
| 02:45 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 1,300 |
| 02:44 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 1,900 |
| 02:43 PM | $15.15 | Up $0.00 | $15.16 | $15.15 | 4,300 |
| 02:42 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 2,200 |
| 02:41 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 600 |
| 02:40 PM | $15.15 | Up $0.01 | $15.15 | $15.15 | 2,700 |
| 02:39 PM | $15.14 | Down $ -0.01 | $15.15 | $15.14 | 300 |
| 02:38 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 1,800 |
| 02:37 PM | $15.14 | Up $0.01 | $15.14 | $15.13 | 4,400 |
| 02:36 PM | $15.13 | Up $0.00 | $15.13 | $15.13 | 100 |
| 02:35 PM | $15.13 | Down $ -0.02 | $15.15 | $15.13 | 4,100 |
| 02:34 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 3,200 |
| 02:33 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 600 |
| 02:32 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 6,200 |
| 02:31 PM | $15.14 | Up $0.01 | $15.15 | $15.14 | 2,700 |
| 02:30 PM | $15.13 | Down $ -0.01 | $15.14 | $15.13 | 1,300 |
| 02:29 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 1,200 |
| 02:28 PM | $15.14 | Down $ -0.01 | $15.14 | $15.13 | 9,400 |
| 02:27 PM | $15.14 | Up $0.01 | $15.14 | $15.13 | 1,500 |
| 02:26 PM | $15.13 | Up $0.00 | $15.13 | $15.13 | 5,000 |
| 02:25 PM | $15.13 | Up $0.01 | $15.13 | $15.13 | 700 |
| 02:24 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 3,000 |
| 02:23 PM | $15.13 | Up $0.00 | $15.13 | $15.13 | 200 |
| 02:22 PM | $15.13 | Up $0.01 | $15.13 | $15.13 | 100 |
| 02:21 PM | $15.13 | Down $ -0.01 | $15.13 | $15.13 | 1,200 |
| 02:20 PM | $15.13 | Up $0.00 | $15.13 | $15.13 | 700 |
| 02:19 PM | $15.13 | Up $0.02 | $15.13 | $15.12 | 5,900 |
| 02:18 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 3,000 |
| 02:17 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 1,000 |
| 02:16 PM | $15.13 | Down $ -0.02 | $15.14 | $15.13 | 2,600 |
| 02:15 PM | $15.14 | Down $ -0.01 | $15.15 | $15.14 | 2,400 |
| 02:14 PM | $15.15 | Up $0.01 | $15.16 | $15.14 | 11,100 |
| 02:13 PM | $15.14 | Up $0.01 | $15.14 | $15.13 | 9,300 |
| 02:12 PM | $15.13 | Up $0.01 | $15.13 | $15.12 | 1,700 |
| 02:11 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 700 |
| 02:10 PM | $15.13 | Up $0.02 | $15.13 | $15.12 | 1,200 |
| 02:09 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 9,800 |
| 02:08 PM | $15.11 | Down $0.00 | $15.11 | $15.10 | 1,100 |
| 02:07 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 5,300 |
| 02:06 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 500 |
| 02:05 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 1,100 |
| 02:04 PM | $15.11 | Up $0.01 | $15.11 | $15.11 | 900 |
| 02:03 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 3,200 |
| 02:02 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 1,700 |
| 02:01 PM | $15.09 | Up $0.01 | $15.09 | $15.08 | 3,300 |
| 02:00 PM | $15.08 | Up $0.01 | $15.08 | $15.07 | 14,300 |
| 01:59 PM | $15.07 | Down $0.00 | $15.08 | $15.07 | 700 |
| 01:58 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 1,100 |
| 01:57 PM | $15.08 | Down $ -0.02 | $15.08 | $15.07 | 6,800 |
| 01:56 PM | $15.09 | Up $0.01 | $15.09 | $15.08 | 1,700 |
| 01:55 PM | $15.08 | Down $ -0.01 | $15.08 | $15.08 | 100 |
| 01:54 PM | $15.09 | Up $0.01 | $15.09 | $15.08 | 900 |
| 01:53 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 300 |
| 01:52 PM | $15.08 | Up $0.01 | $15.08 | $15.08 | 5,100 |
| 01:51 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 15,800 |
| 01:50 PM | $15.07 | Up $0.01 | $15.07 | $15.07 | 6,500 |
| 01:49 PM | $15.07 | Down $ -0.02 | $15.07 | $15.07 | 4,200 |
| 01:48 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 8,200 |
| 01:47 PM | $15.08 | Up $0.01 | $15.08 | $15.08 | 100 |
| 01:46 PM | $15.07 | Down $ -0.01 | $15.08 | $15.07 | 7,700 |
| 01:45 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 800 |
| 01:44 PM | $15.08 | Down $ -0.01 | $15.09 | $15.08 | 2,100 |
| 01:43 PM | $15.09 | Up $0.02 | $15.09 | $15.08 | 1,200 |
| 01:41 PM | $15.07 | Down $ -0.02 | $15.09 | $15.07 | 2,100 |
| 01:41 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:40 PM | $15.09 | Up $0.02 | $15.10 | $15.08 | 8,100 |
| 01:39 PM | $15.08 | Down $ -0.02 | $15.08 | $15.08 | 10,700 |
| 01:38 PM | $15.09 | Up $0.01 | $15.09 | $15.09 | 100 |
| 01:37 PM | $15.08 | Down $ -0.02 | $15.10 | $15.08 | 6,900 |
| 01:36 PM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 52,400 |
| 01:35 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 2,300 |
| 01:34 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 200 |
| 01:33 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 1,200 |
| 01:32 PM | $15.12 | Up $0.02 | $15.12 | $15.11 | 15,900 |
| 01:31 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 2,400 |
| 01:30 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 500 |
| 01:29 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 800 |
| 01:28 PM | $15.11 | Up $0.01 | $15.11 | $15.10 | 3,600 |
| 01:27 PM | $15.10 | Down $0.00 | $15.10 | $15.09 | 300 |
| 01:26 PM | $15.10 | Down $ -0.01 | $15.10 | $15.09 | 3,800 |
| 01:25 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 900 |
| 01:24 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 2,600 |
| 01:23 PM | $15.09 | Up $0.00 | $15.10 | $15.09 | 3,700 |
| 01:22 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 1,000 |
| 01:21 PM | $15.09 | Down $ -0.01 | $15.09 | $15.09 | 600 |
| 01:20 PM | $15.10 | Up $0.01 | $15.10 | $15.09 | 2,700 |
| 01:19 PM | $15.09 | Down $ -0.01 | $15.10 | $15.09 | 13,400 |
| 01:18 PM | $15.10 | Up $0.00 | $15.10 | $15.10 | 800 |
| 01:16 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 3,700 |
| 01:16 PM | $15.10 | Up $0.00 | $15.11 | $15.10 | 0 |
| 01:15 PM | $15.11 | Up $0.01 | $15.12 | $15.10 | 5,200 |
| 01:14 PM | $15.10 | Up $0.00 | $15.11 | $15.10 | 3,100 |
| 01:13 PM | $15.10 | Up $0.00 | $15.10 | $15.10 | 100 |
| 01:12 PM | $15.10 | Up $0.00 | $15.11 | $15.10 | 5,800 |
| 01:11 PM | $15.10 | Down $ -0.02 | $15.11 | $15.10 | 3,100 |
| 01:10 PM | $15.12 | Down $ -0.01 | $15.12 | $15.12 | 2,800 |
| 01:09 PM | $15.13 | Up $0.01 | $15.13 | $15.11 | 5,400 |
| 01:08 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 1,800 |
| 01:07 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 800 |
| 01:06 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 2,400 |
| 01:05 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 5,700 |
| 01:04 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 2,600 |
| 01:03 PM | $15.09 | Down $ -0.01 | $15.10 | $15.09 | 3,900 |
| 01:02 PM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 200 |
| 01:01 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 3,800 |
| 01:00 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,200 |
| 12:59 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 3,600 |
| 12:58 PM | $15.11 | Up $0.01 | $15.11 | $15.10 | 1,000 |
| 12:57 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 14,200 |
| 12:56 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 100 |
| 12:55 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 300 |
| 12:54 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 3,500 |
| 12:53 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 1,300 |
| 12:52 PM | $15.13 | Up $0.01 | $15.13 | $15.13 | 1,100 |
| 12:51 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 2,700 |
| 12:50 PM | $15.13 | Up $0.02 | $15.13 | $15.12 | 3,700 |
| 12:49 PM | $15.11 | Up $0.01 | $15.11 | $15.10 | 2,700 |
| 12:48 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 4,900 |
| 12:47 PM | $15.11 | Down $0.00 | $15.11 | $15.10 | 1,300 |
| 12:46 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 7,000 |
| 12:45 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 3,600 |
| 12:44 PM | $15.12 | Down $ -0.01 | $15.12 | $15.12 | 4,200 |
| 12:43 PM | $15.13 | Up $0.02 | $15.14 | $15.11 | 21,200 |
| 12:42 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 2,000 |
| 12:41 PM | $15.13 | Down $ -0.02 | $15.13 | $15.12 | 6,100 |
| 12:40 PM | $15.14 | Up $0.01 | $15.14 | $15.13 | 400 |
| 12:39 PM | $15.13 | Up $0.00 | $15.14 | $15.13 | 600 |
| 12:38 PM | $15.13 | Up $0.00 | $15.13 | $15.12 | 2,000 |
| 12:37 PM | $15.13 | Up $0.00 | $15.13 | $15.12 | 700 |
| 12:36 PM | $15.13 | Up $0.01 | $15.13 | $15.13 | 400 |
| 12:35 PM | $15.12 | Down $ -0.01 | $15.12 | $15.12 | 400 |
| 12:34 PM | $15.13 | Up $0.01 | $15.13 | $15.12 | 2,300 |
| 12:33 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,300 |
| 12:32 PM | $15.12 | Up $0.01 | $15.13 | $15.12 | 5,800 |
| 12:31 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 1,800 |
| 12:30 PM | $15.09 | Down $ -0.01 | $15.11 | $15.09 | 2,000 |
| 12:29 PM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 2,600 |
| 12:28 PM | $15.11 | Up $0.01 | $15.12 | $15.10 | 8,000 |
| 12:27 PM | $15.10 | Down $ -0.02 | $15.11 | $15.10 | 5,000 |
| 12:26 PM | $15.12 | Down $ -0.01 | $15.13 | $15.12 | 3,100 |
| 12:25 PM | $15.13 | Up $0.01 | $15.13 | $15.12 | 900 |
| 12:24 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 8,000 |
| 12:23 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 500 |
| 12:22 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 3,200 |
| 12:21 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 4,000 |
| 12:20 PM | $15.12 | Down $ -0.02 | $15.13 | $15.12 | 4,400 |
| 12:19 PM | $15.14 | Up $0.03 | $15.14 | $15.09 | 23,400 |
| 12:18 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 3,700 |
| 12:17 PM | $15.11 | Up $0.00 | $15.11 | $15.10 | 400 |
| 12:16 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 7,900 |
| 12:15 PM | $15.12 | Down $0.00 | $15.13 | $15.11 | 10,500 |
| 12:14 PM | $15.12 | Down $ -0.01 | $15.12 | $15.12 | 400 |
| 12:13 PM | $15.13 | Up $0.00 | $15.13 | $15.12 | 10,600 |
| 12:12 PM | $15.13 | Up $0.02 | $15.13 | $15.12 | 8,700 |
| 12:11 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 100 |
| 12:10 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 200 |
| 12:09 PM | $15.11 | Down $ -0.01 | $15.11 | $15.10 | 4,900 |
| 12:08 PM | $15.12 | Up $0.02 | $15.12 | $15.10 | 2,700 |
| 12:07 PM | $15.10 | Up $0.00 | $15.11 | $15.10 | 700 |
| 12:06 PM | $15.10 | Up $0.00 | $15.11 | $15.10 | 5,300 |
| 12:05 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 400 |
| 12:04 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 4,000 |
| 12:03 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 8,500 |
| 12:02 PM | $15.09 | Up $0.00 | $15.09 | $15.08 | 3,400 |
| 12:01 PM | $15.09 | Up $0.00 | $15.09 | $15.08 | 1,500 |
| 12:00 PM | $15.09 | Down $0.00 | $15.09 | $15.08 | 1,600 |
| 11:59 AM | $15.09 | Up $0.00 | $15.09 | $15.08 | 5,000 |
| 11:58 AM | $15.09 | Down $0.00 | $15.09 | $15.08 | 10,000 |
| 11:57 AM | $15.09 | Up $0.00 | $15.09 | $15.08 | 3,800 |
| 11:56 AM | $15.09 | Down $0.00 | $15.10 | $15.08 | 11,300 |
| 11:55 AM | $15.09 | Down $ -0.01 | $15.10 | $15.09 | 2,800 |
| 11:54 AM | $15.10 | Up $0.01 | $15.10 | $15.08 | 7,600 |
| 11:53 AM | $15.09 | Down $ -0.02 | $15.11 | $15.08 | 43,900 |
| 11:52 AM | $15.11 | Down $ -0.01 | $15.13 | $15.11 | 29,200 |
| 11:51 AM | $15.12 | Down $ -0.02 | $15.14 | $15.12 | 5,900 |
| 11:50 AM | $15.14 | Down $ -0.01 | $15.15 | $15.14 | 9,000 |
| 11:49 AM | $15.14 | Down $0.00 | $15.15 | $15.14 | 2,100 |
| 11:48 AM | $15.15 | Up $0.00 | $15.15 | $15.14 | 3,000 |
| 11:47 AM | $15.14 | Down $ -0.01 | $15.14 | $15.13 | 8,800 |
| 11:46 AM | $15.15 | Down $ -0.02 | $15.16 | $15.14 | 5,000 |
| 11:45 AM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 35,600 |
| 11:44 AM | $15.18 | Up $0.01 | $15.18 | $15.17 | 2,000 |
| 11:43 AM | $15.17 | Up $0.01 | $15.17 | $15.16 | 2,100 |
| 11:42 AM | $15.16 | Up $0.01 | $15.17 | $15.14 | 9,300 |
| 11:41 AM | $15.15 | Up $0.00 | $15.16 | $15.13 | 33,500 |
| 11:40 AM | $15.15 | Down $ -0.02 | $15.17 | $15.15 | 18,000 |
| 11:39 AM | $15.17 | Up $0.01 | $15.17 | $15.16 | 200 |
| 11:38 AM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 4,500 |
| 11:37 AM | $15.17 | Up $0.00 | $15.18 | $15.17 | 3,600 |
| 11:36 AM | $15.17 | Up $0.00 | $15.18 | $15.16 | 12,300 |
| 11:35 AM | $15.17 | Down $ -0.02 | $15.18 | $15.17 | 5,000 |
| 11:34 AM | $15.19 | Up $0.00 | $15.20 | $15.18 | 2,700 |
| 11:33 AM | $15.19 | Up $0.01 | $15.20 | $15.18 | 6,300 |
| 11:32 AM | $15.18 | Up $0.00 | $15.18 | $15.18 | 600 |
| 11:31 AM | $15.18 | Down $ -0.01 | $15.20 | $15.18 | 4,000 |
| 11:30 AM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 1,600 |
| 11:29 AM | $15.20 | Up $0.01 | $15.20 | $15.19 | 1,700 |
| 11:28 AM | $15.19 | Up $0.01 | $15.19 | $15.18 | 4,800 |
| 11:27 AM | $15.18 | Up $0.00 | $15.18 | $15.18 | 1,900 |
| 11:26 AM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 5,500 |
| 11:25 AM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 4,100 |
| 11:24 AM | $15.20 | Up $0.01 | $15.20 | $15.19 | 14,600 |
| 11:23 AM | $15.19 | Up $0.00 | $15.19 | $15.19 | 2,000 |
| 11:22 AM | $15.19 | Up $0.00 | $15.19 | $15.18 | 13,100 |
| 11:21 AM | $15.19 | Down $ -0.01 | $15.20 | $15.18 | 6,000 |
| 11:20 AM | $15.20 | Up $0.00 | $15.20 | $15.19 | 8,400 |
| 11:19 AM | $15.20 | Up $0.01 | $15.20 | $15.19 | 3,000 |
| 11:18 AM | $15.19 | Up $0.00 | $15.20 | $15.19 | 2,600 |
| 11:17 AM | $15.19 | Up $0.00 | $15.20 | $15.19 | 3,800 |
| 11:16 AM | $15.19 | Up $0.00 | $15.19 | $15.19 | 400 |
| 11:15 AM | $15.19 | Down $ -0.02 | $15.20 | $15.19 | 36,900 |
| 11:14 AM | $15.21 | Down $ -0.01 | $15.21 | $15.20 | 700 |
| 11:13 AM | $15.21 | Up $0.00 | $15.21 | $15.21 | 1,400 |
| 11:12 AM | $15.21 | Up $0.00 | $15.21 | $15.21 | 2,200 |
| 11:11 AM | $15.21 | Down $ -0.01 | $15.22 | $15.21 | 8,900 |
| 11:10 AM | $15.22 | Up $0.01 | $15.22 | $15.21 | 200 |
| 11:09 AM | $15.21 | Up $0.00 | $15.21 | $15.20 | 1,400 |
| 11:08 AM | $15.21 | Up $0.00 | $15.21 | $15.20 | 14,300 |
| 11:07 AM | $15.21 | Down $ -0.01 | $15.22 | $15.21 | 2,000 |
| 11:06 AM | $15.22 | Down $ -0.01 | $15.23 | $15.22 | 18,300 |
| 11:05 AM | $15.23 | Down $ -0.01 | $15.24 | $15.23 | 4,400 |
| 11:04 AM | $15.24 | Up $0.01 | $15.24 | $15.23 | 1,200 |
| 11:03 AM | $15.23 | Down $ -0.01 | $15.24 | $15.22 | 6,700 |
| 11:02 AM | $15.24 | Up $0.00 | $15.24 | $15.23 | 6,700 |
| 11:01 AM | $15.24 | Down $ -0.01 | $15.26 | $15.24 | 13,000 |
| 11:00 AM | $15.25 | Up $0.02 | $15.27 | $15.24 | 13,300 |
| 10:59 AM | $15.23 | Down $ -0.01 | $15.24 | $15.23 | 1,800 |
| 10:58 AM | $15.24 | Up $0.01 | $15.25 | $15.24 | 7,200 |
| 10:57 AM | $15.24 | Down $ -0.01 | $15.24 | $15.23 | 16,000 |
| 10:56 AM | $15.25 | Down $ -0.03 | $15.26 | $15.24 | 82,000 |
| 10:55 AM | $15.27 | Up $0.00 | $15.27 | $15.27 | 2,100 |
| 10:54 AM | $15.27 | Down $ -0.01 | $15.29 | $15.27 | 8,100 |
| 10:53 AM | $15.28 | Up $0.00 | $15.28 | $15.27 | 1,300 |
| 10:52 AM | $15.28 | Up $0.00 | $15.28 | $15.28 | 700 |
| 10:51 AM | $15.28 | Up $0.01 | $15.28 | $15.27 | 3,800 |
| 10:50 AM | $15.27 | Up $0.00 | $15.27 | $15.26 | 2,800 |
| 10:49 AM | $15.27 | Down $0.00 | $15.27 | $15.27 | 700 |
| 10:48 AM | $15.27 | Down $ -0.01 | $15.28 | $15.27 | 3,400 |
| 10:47 AM | $15.28 | Down $ -0.01 | $15.29 | $15.28 | 4,800 |
| 10:46 AM | $15.29 | Up $0.02 | $15.29 | $15.28 | 1,900 |
| 10:45 AM | $15.27 | Up $0.00 | $15.27 | $15.26 | 9,800 |
| 10:44 AM | $15.27 | Up $0.01 | $15.27 | $15.26 | 3,800 |
| 10:43 AM | $15.26 | Down $ -0.01 | $15.27 | $15.26 | 300 |
| 10:42 AM | $15.27 | Up $0.00 | $15.27 | $15.27 | 200 |
| 10:41 AM | $15.27 | Up $0.00 | $15.27 | $15.26 | 3,800 |
| 10:40 AM | $15.27 | Down $ -0.01 | $15.28 | $15.26 | 11,300 |
| 10:39 AM | $15.28 | Down $ -0.02 | $15.29 | $15.26 | 24,900 |
| 10:38 AM | $15.30 | Down $0.00 | $15.30 | $15.30 | 19,600 |
| 10:37 AM | $15.31 | Down $ -0.01 | $15.32 | $15.30 | 3,600 |
| 10:36 AM | $15.31 | Down $ -0.02 | $15.32 | $15.31 | 8,700 |
| 10:35 AM | $15.33 | Up $0.00 | $15.35 | $15.33 | 13,000 |
| 10:34 AM | $15.33 | Down $ -0.01 | $15.34 | $15.33 | 400 |
| 10:33 AM | $15.34 | Down $ -0.01 | $15.35 | $15.34 | 3,200 |
| 10:32 AM | $15.35 | Down $ -0.01 | $15.35 | $15.35 | 4,400 |
| 10:31 AM | $15.36 | Down $ -0.01 | $15.37 | $15.36 | 1,000 |
| 10:30 AM | $15.37 | Up $0.03 | $15.37 | $15.34 | 3,800 |
| 10:29 AM | $15.34 | Down $ -0.01 | $15.34 | $15.34 | 1,900 |
| 10:28 AM | $15.35 | Down $ -0.04 | $15.39 | $15.34 | 9,100 |
| 10:27 AM | $15.39 | Down $ -0.02 | $15.41 | $15.39 | 3,700 |
| 10:26 AM | $15.41 | Up $0.01 | $15.42 | $15.40 | 11,800 |
| 10:25 AM | $15.40 | Up $0.01 | $15.40 | $15.39 | 9,400 |
| 10:24 AM | $15.39 | Down $ -0.01 | $15.40 | $15.38 | 2,000 |
| 10:23 AM | $15.40 | Up $0.01 | $15.40 | $15.39 | 4,900 |
| 10:22 AM | $15.39 | Down $ -0.01 | $15.40 | $15.39 | 1,500 |
| 10:21 AM | $15.40 | Up $0.01 | $15.40 | $15.39 | 1,900 |
| 10:20 AM | $15.39 | Down $ -0.01 | $15.40 | $15.39 | 3,800 |
| 10:19 AM | $15.40 | Up $0.02 | $15.40 | $15.38 | 7,200 |
| 10:18 AM | $15.38 | Up $0.01 | $15.38 | $15.37 | 3,800 |
| 10:17 AM | $15.37 | Up $0.00 | $15.37 | $15.35 | 4,100 |
| 10:16 AM | $15.37 | Up $0.01 | $15.37 | $15.35 | 1,300 |
| 10:15 AM | $15.36 | Up $0.01 | $15.36 | $15.35 | 5,400 |
| 10:14 AM | $15.35 | Down $ -0.01 | $15.36 | $15.35 | 3,400 |
| 10:13 AM | $15.36 | Up $0.00 | $15.37 | $15.36 | 4,600 |
| 10:12 AM | $15.36 | Up $0.03 | $15.36 | $15.33 | 7,800 |
| 10:11 AM | $15.33 | Down $ -0.01 | $15.34 | $15.33 | 3,400 |
| 10:10 AM | $15.34 | Up $0.04 | $15.35 | $15.30 | 10,700 |
| 10:09 AM | $15.31 | Up $0.00 | $15.31 | $15.30 | 7,000 |
| 10:08 AM | $15.31 | Down $ -0.01 | $15.32 | $15.30 | 4,900 |
| 10:07 AM | $15.32 | Up $0.00 | $15.33 | $15.30 | 4,000 |
| 10:06 AM | $15.31 | Down $0.00 | $15.32 | $15.30 | 5,600 |
| 10:05 AM | $15.32 | Up $0.03 | $15.32 | $15.29 | 8,500 |
| 10:04 AM | $15.29 | Down $ -0.01 | $15.30 | $15.29 | 2,000 |
| 10:03 AM | $15.30 | Up $0.01 | $15.30 | $15.29 | 3,600 |
| 10:02 AM | $15.29 | Down $ -0.03 | $15.33 | $15.28 | 19,300 |
| 10:01 AM | $15.32 | Down $ -0.02 | $15.35 | $15.32 | 2,100 |
| 10:00 AM | $15.34 | Down $0.00 | $15.34 | $15.32 | 5,000 |
| 09:59 AM | $15.34 | Up $0.01 | $15.35 | $15.33 | 3,500 |
| 09:58 AM | $15.33 | Up $0.01 | $15.34 | $15.32 | 2,000 |
| 09:57 AM | $15.32 | Down $ -0.01 | $15.33 | $15.32 | 2,500 |
| 09:56 AM | $15.33 | Up $0.02 | $15.34 | $15.31 | 70,100 |
| 09:55 AM | $15.31 | Up $0.00 | $15.31 | $15.30 | 10,500 |
| 09:54 AM | $15.31 | Down $ -0.02 | $15.34 | $15.31 | 12,300 |
| 09:53 AM | $15.33 | Down $ -0.02 | $15.35 | $15.32 | 6,200 |
| 09:52 AM | $15.35 | Up $0.01 | $15.35 | $15.32 | 16,900 |
| 09:51 AM | $15.34 | Down $ -0.01 | $15.35 | $15.34 | 4,900 |
| 09:50 AM | $15.35 | Down $ -0.02 | $15.37 | $15.35 | 6,100 |
| 09:49 AM | $15.37 | Up $0.02 | $15.37 | $15.35 | 3,100 |
| 09:48 AM | $15.35 | Up $0.01 | $15.35 | $15.34 | 3,800 |
| 09:47 AM | $15.34 | Down $ -0.02 | $15.35 | $15.34 | 3,600 |
| 09:46 AM | $15.36 | Up $0.00 | $15.36 | $15.36 | 800 |
| 09:45 AM | $15.36 | Down $ -0.01 | $15.37 | $15.35 | 7,600 |
| 09:44 AM | $15.37 | Up $0.01 | $15.38 | $15.36 | 13,700 |
| 09:43 AM | $15.36 | Down $ -0.01 | $15.37 | $15.36 | 3,200 |
| 09:42 AM | $15.37 | Down $ -0.01 | $15.38 | $15.37 | 4,800 |
| 09:41 AM | $15.38 | Up $0.03 | $15.38 | $15.35 | 7,600 |
| 09:40 AM | $15.35 | Down $ -0.02 | $15.37 | $15.34 | 13,500 |
| 09:39 AM | $15.37 | Down $ -0.06 | $15.42 | $15.36 | 43,100 |
| 09:38 AM | $15.43 | Up $0.03 | $15.44 | $15.41 | 11,600 |
| 09:37 AM | $15.40 | Up $0.00 | $15.41 | $15.40 | 3,400 |
| 09:36 AM | $15.40 | Up $0.00 | $15.44 | $15.39 | 11,900 |
| 09:35 AM | $15.40 | Down $ -0.04 | $15.44 | $15.40 | 12,800 |
| 09:34 AM | $15.44 | Up $0.01 | $15.44 | $15.39 | 24,400 |
| 09:33 AM | $15.43 | Up $0.00 | $15.45 | $15.41 | 8,900 |
| 09:32 AM | $15.43 | Down $ -0.02 | $15.44 | $15.43 | 1,300 |
| 09:31 AM | $15.45 | Down $ -0.01 | $15.46 | $15.42 | 4,200 |
| 09:30 AM | $15.46 | Up $0.02 | $15.51 | $15.43 | 40,200 |
| Previous close | $15.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $15.19 | $15.08 | $15.27 | $15.07 | 1,928,000 |
| 12-03-2025 | $15.44 | $15.43 | $15.52 | $15.38 | 1,990,700 |
| 11-03-2025 | $15.52 | $15.43 | $15.63 | $15.27 | 3,085,700 |
| 10-03-2025 | $15.77 | $15.89 | $15.91 | $15.67 | 2,675,200 |
| 07-03-2025 | $16.36 | $16.29 | $16.45 | $16.01 | 3,848,900 |
| 06-03-2025 | $16.07 | $16.23 | $16.30 | $15.79 | 4,296,300 |
| 05-03-2025 | $16.67 | $16.28 | $16.74 | $16.25 | 3,179,700 |
| 04-03-2025 | $16.07 | $15.79 | $16.38 | $15.61 | 3,864,800 |
| 03-03-2025 | $16.10 | $16.39 | $16.42 | $16.00 | 2,865,900 |
| 28-02-2025 | $16.75 | $16.81 | $16.86 | $16.66 | 2,244,100 |
| 27-02-2025 | $16.77 | $16.97 | $17.04 | $16.77 | 2,002,500 |
| 26-02-2025 | $17.35 | $17.37 | $17.41 | $17.24 | 1,645,600 |
| 25-02-2025 | $17.19 | $16.79 | $17.22 | $16.76 | 2,161,500 |
| 24-02-2025 | $17.04 | $17.17 | $17.31 | $17.02 | 1,882,700 |
| 21-02-2025 | $16.84 | $17.13 | $17.16 | $16.76 | 3,705,800 |
| 20-02-2025 | $17.22 | $17.28 | $17.34 | $17.20 | 2,023,400 |
| 19-02-2025 | $17.45 | $17.38 | $17.50 | $17.31 | 1,966,900 |
| 18-02-2025 | $17.48 | $17.22 | $17.68 | $17.18 | 2,663,900 |
| 14-02-2025 | $17.75 | $17.88 | $17.88 | $17.51 | 3,674,900 |
| 13-02-2025 | $18.22 | $18.06 | $18.26 | $18.02 | 2,620,200 |
| 12-02-2025 | $18.17 | $18.10 | $18.39 | $18.01 | 3,113,400 |
| 11-02-2025 | $18.04 | $18.20 | $18.27 | $18.00 | 2,547,900 |
| 10-02-2025 | $17.74 | $17.96 | $17.99 | $17.73 | 3,023,100 |
| 07-02-2025 | $18.12 | $18.12 | $18.17 | $18.02 | 2,634,700 |
| 06-02-2025 | $18.15 | $18.30 | $18.34 | $18.12 | 1,932,200 |
| 05-02-2025 | $18.20 | $18.20 | $18.37 | $18.15 | 2,611,500 |
| 04-02-2025 | $18.65 | $18.67 | $18.79 | $18.60 | 1,693,500 |
| 03-02-2025 | $18.19 | $18.88 | $19.28 | $18.17 | 4,343,100 |
| 31-01-2025 | $19.61 | $19.93 | $19.93 | $19.55 | 2,162,700 |
| 30-01-2025 | $19.97 | $20.13 | $20.25 | $19.93 | 1,807,800 |
Graphs are not available, please refer to the detailed table