Quotes and Market Data
Find a quote
TESLA, INC. CDR (CAD HEDGED)
18.16 Up 0.09 (0.50 %)
Delayed : 2024/06/28 16:05:24
- Previous close $18.07
- Opening $18.27
- Price Ask $17.81
- Price Bid $17.81
- Size Bid 300
- Size Ask 600
- Today High $18.64
- Today Low $17.93
- 52 Weeks High $27.99
- 52 Weeks Low $12.78
- Volume 794,307
Fundamentals
- P/E Ratio : 50.84
- Earnings/Share : 7.32
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 864,573.26
- Shares Out (M) : 47,826.06
- Exchange : NEOE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $18.16 | Up $0.00 | $18.16 | $18.14 | 11,700 |
| 03:58 PM | $18.16 | Down $ -0.02 | $18.16 | $18.16 | 2,000 |
| 03:57 PM | $18.18 | Up $0.02 | $18.18 | $18.18 | 500 |
| 03:56 PM | $18.16 | Up $0.01 | $18.17 | $18.16 | 4,600 |
| 03:54 PM | $18.15 | Up $0.05 | $18.15 | $18.10 | 5,600 |
| 03:54 PM | $18.15 | Up $0.00 | $18.15 | $18.10 | 0 |
| 03:53 PM | $18.10 | Up $0.03 | $18.10 | $18.07 | 300 |
| 03:52 PM | $18.07 | Down $ -0.03 | $18.07 | $18.07 | 8,500 |
| 03:50 PM | $18.10 | Up $0.05 | $18.12 | $18.08 | 12,000 |
| 03:50 PM | $18.10 | Up $0.00 | $18.12 | $18.08 | 0 |
| 03:49 PM | $18.05 | Down $ -0.02 | $18.05 | $18.05 | 6,000 |
| 03:46 PM | $18.07 | Up $0.04 | $18.07 | $18.07 | 100 |
| 03:46 PM | $18.07 | Up $0.00 | $18.07 | $18.07 | 0 |
| 03:46 PM | $18.07 | Up $0.00 | $18.07 | $18.07 | 0 |
| 03:44 PM | $18.03 | Up $0.01 | $18.03 | $18.02 | 800 |
| 03:44 PM | $18.03 | Up $0.00 | $18.03 | $18.02 | 0 |
| 03:43 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 4,000 |
| 03:42 PM | $18.02 | Up $0.02 | $18.02 | $18.02 | 500 |
| 03:41 PM | $18.00 | Up $0.01 | $18.00 | $18.00 | 200 |
| 03:38 PM | $17.99 | Up $0.02 | $17.99 | $17.97 | 200 |
| 03:38 PM | $17.99 | Up $0.00 | $17.99 | $17.97 | 0 |
| 03:38 PM | $17.99 | Up $0.00 | $17.99 | $17.97 | 0 |
| 03:37 PM | $17.97 | Up $0.00 | $17.97 | $17.97 | 200 |
| 03:36 PM | $17.97 | Up $0.01 | $17.97 | $17.97 | 100 |
| 03:35 PM | $17.96 | Up $0.03 | $17.96 | $17.96 | 100 |
| 03:34 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 100 |
| 03:33 PM | $17.93 | Up $0.00 | $17.94 | $17.93 | 400 |
| 03:32 PM | $17.93 | Down $ -0.03 | $17.95 | $17.93 | 1,200 |
| 03:31 PM | $17.96 | Down $ -0.05 | $18.01 | $17.96 | 8,700 |
| 03:30 PM | $18.01 | Up $0.01 | $18.01 | $18.01 | 200 |
| 03:29 PM | $18.00 | Down $ -0.01 | $18.00 | $18.00 | 700 |
| 03:26 PM | $18.01 | Up $0.01 | $18.01 | $18.01 | 200 |
| 03:26 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 03:26 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 03:24 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 100 |
| 03:24 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 03:23 PM | $18.00 | Down $ -0.02 | $18.00 | $18.00 | 200 |
| 03:19 PM | $18.02 | Down $ -0.01 | $18.03 | $18.02 | 300 |
| 03:19 PM | $18.02 | Up $0.00 | $18.03 | $18.02 | 0 |
| 03:19 PM | $18.02 | Up $0.00 | $18.03 | $18.02 | 0 |
| 03:19 PM | $18.02 | Up $0.00 | $18.03 | $18.02 | 0 |
| 03:18 PM | $18.03 | Up $0.03 | $18.03 | $18.03 | 200 |
| 03:17 PM | $18.00 | Down $ -0.01 | $18.00 | $18.00 | 600 |
| 03:12 PM | $18.01 | Down $ -0.01 | $18.01 | $18.00 | 200 |
| 03:12 PM | $18.01 | Up $0.00 | $18.01 | $18.00 | 0 |
| 03:12 PM | $18.01 | Up $0.00 | $18.01 | $18.00 | 0 |
| 03:12 PM | $18.01 | Up $0.00 | $18.01 | $18.00 | 0 |
| 03:12 PM | $18.01 | Up $0.00 | $18.01 | $18.00 | 0 |
| 03:11 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 200 |
| 03:09 PM | $18.02 | Up $0.03 | $18.02 | $18.02 | 1,000 |
| 03:09 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 03:08 PM | $17.99 | Down $ -0.02 | $17.99 | $17.99 | 100 |
| 03:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 500 |
| 03:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 03:05 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 03:04 PM | $18.01 | Up $0.01 | $18.02 | $18.01 | 1,500 |
| 03:03 PM | $18.00 | Up $0.01 | $18.00 | $18.00 | 100 |
| 03:02 PM | $17.99 | Down $ -0.02 | $17.99 | $17.99 | 1,000 |
| 03:01 PM | $18.01 | Down $ -0.01 | $18.01 | $18.01 | 1,800 |
| 02:59 PM | $18.02 | Down $ -0.01 | $18.02 | $18.02 | 200 |
| 02:59 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 02:57 PM | $18.03 | Up $0.01 | $18.03 | $18.03 | 500 |
| 02:57 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 02:56 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 100 |
| 02:55 PM | $18.02 | Up $0.02 | $18.02 | $18.02 | 100 |
| 02:52 PM | $18.00 | Up $0.01 | $18.01 | $18.00 | 200 |
| 02:52 PM | $18.00 | Up $0.00 | $18.01 | $18.00 | 0 |
| 02:52 PM | $18.00 | Up $0.00 | $18.01 | $18.00 | 0 |
| 02:50 PM | $17.99 | Down $ -0.02 | $17.99 | $17.99 | 100 |
| 02:50 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 02:48 PM | $18.01 | Up $0.03 | $18.01 | $18.01 | 500 |
| 02:48 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 02:47 PM | $17.98 | Down $ -0.01 | $17.98 | $17.98 | 100 |
| 02:46 PM | $17.99 | Down $ -0.05 | $18.00 | $17.99 | 500 |
| 02:42 PM | $18.04 | Down $ -0.01 | $18.04 | $18.04 | 600 |
| 02:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 02:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 02:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 02:41 PM | $18.05 | Up $0.01 | $18.05 | $18.05 | 300 |
| 02:40 PM | $18.04 | Down $ -0.04 | $18.04 | $18.04 | 600 |
| 02:36 PM | $18.08 | Up $0.02 | $18.08 | $18.08 | 6,700 |
| 02:36 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 02:36 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 02:36 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 02:35 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 200 |
| 02:30 PM | $18.06 | Down $ -0.01 | $18.06 | $18.06 | 100 |
| 02:30 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:30 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:30 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:30 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 02:29 PM | $18.07 | Down $ -0.02 | $18.08 | $18.07 | 400 |
| 02:27 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 100 |
| 02:27 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 02:25 PM | $18.09 | Down $ -0.01 | $18.09 | $18.09 | 100 |
| 02:25 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 02:22 PM | $18.10 | Down $ -0.02 | $18.11 | $18.10 | 500 |
| 02:22 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 0 |
| 02:22 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 0 |
| 02:20 PM | $18.12 | Up $0.01 | $18.13 | $18.12 | 2,900 |
| 02:20 PM | $18.12 | Up $0.00 | $18.13 | $18.12 | 0 |
| 02:19 PM | $18.11 | Down $ -0.01 | $18.11 | $18.11 | 100 |
| 02:15 PM | $18.12 | Down $ -0.01 | $18.12 | $18.12 | 100 |
| 02:15 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:15 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:15 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:14 PM | $18.13 | Up $0.01 | $18.13 | $18.13 | 200 |
| 02:05 PM | $18.12 | Up $0.01 | $18.12 | $18.12 | 100 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:05 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:03 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 1,000 |
| 02:03 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 02:01 PM | $18.11 | Up $0.05 | $18.11 | $18.11 | 4,500 |
| 02:01 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 02:00 PM | $18.06 | Down $ -0.02 | $18.06 | $18.06 | 100 |
| 01:58 PM | $18.08 | Up $0.01 | $18.08 | $18.08 | 100 |
| 01:58 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 01:53 PM | $18.07 | Up $0.01 | $18.07 | $18.06 | 2,900 |
| 01:53 PM | $18.07 | Up $0.00 | $18.07 | $18.06 | 0 |
| 01:53 PM | $18.07 | Up $0.00 | $18.07 | $18.06 | 0 |
| 01:53 PM | $18.07 | Up $0.00 | $18.07 | $18.06 | 0 |
| 01:53 PM | $18.07 | Up $0.00 | $18.07 | $18.06 | 0 |
| 01:52 PM | $18.06 | Up $0.00 | $18.07 | $18.06 | 200 |
| 01:46 PM | $18.06 | Up $0.02 | $18.06 | $18.06 | 100 |
| 01:46 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:46 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:46 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:46 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:46 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:42 PM | $18.04 | Down $ -0.05 | $18.04 | $18.04 | 100 |
| 01:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:42 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:38 PM | $18.09 | Up $0.03 | $18.10 | $18.09 | 400 |
| 01:38 PM | $18.09 | Up $0.00 | $18.10 | $18.09 | 0 |
| 01:38 PM | $18.09 | Up $0.00 | $18.10 | $18.09 | 0 |
| 01:38 PM | $18.09 | Up $0.00 | $18.10 | $18.09 | 0 |
| 01:34 PM | $18.06 | Up $0.03 | $18.06 | $18.06 | 100 |
| 01:34 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:34 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:34 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 01:31 PM | $18.03 | Down $ -0.02 | $18.03 | $18.03 | 100 |
| 01:31 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 01:31 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 01:30 PM | $18.05 | Down $ -0.02 | $18.05 | $18.05 | 1,000 |
| 01:29 PM | $18.07 | Down $ -0.03 | $18.08 | $18.07 | 3,900 |
| 01:26 PM | $18.10 | Up $0.01 | $18.10 | $18.10 | 300 |
| 01:26 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:26 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:23 PM | $18.09 | Up $0.01 | $18.09 | $18.09 | 200 |
| 01:23 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:23 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:19 PM | $18.08 | Up $0.04 | $18.08 | $18.08 | 100 |
| 01:19 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 01:19 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 01:19 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 01:18 PM | $18.04 | Down $ -0.01 | $18.04 | $18.04 | 1,000 |
| 01:16 PM | $18.05 | Up $0.01 | $18.05 | $18.04 | 700 |
| 01:16 PM | $18.05 | Up $0.00 | $18.05 | $18.04 | 0 |
| 01:15 PM | $18.04 | Up $0.02 | $18.05 | $18.04 | 300 |
| 01:11 PM | $18.02 | Up $0.01 | $18.02 | $18.02 | 1,000 |
| 01:11 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:11 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:11 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 01:05 PM | $18.01 | Up $0.01 | $18.01 | $17.99 | 2,000 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $17.99 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $17.99 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $17.99 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $17.99 | 0 |
| 01:05 PM | $18.01 | Up $0.00 | $18.01 | $17.99 | 0 |
| 01:04 PM | $18.00 | Down $ -0.03 | $18.03 | $18.00 | 1,300 |
| 01:02 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 100 |
| 01:02 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 01:01 PM | $18.03 | Up $0.04 | $18.03 | $18.03 | 100 |
| 12:56 PM | $17.99 | Down $ -0.01 | $18.00 | $17.99 | 1,600 |
| 12:56 PM | $17.99 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:56 PM | $17.99 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:56 PM | $17.99 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:56 PM | $17.99 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:55 PM | $18.00 | Down $ -0.03 | $18.00 | $18.00 | 1,000 |
| 12:54 PM | $18.03 | Up $0.01 | $18.03 | $18.03 | 1,100 |
| 12:53 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 500 |
| 12:52 PM | $18.02 | Down $ -0.01 | $18.03 | $18.02 | 3,900 |
| 12:51 PM | $18.03 | Up $0.02 | $18.04 | $18.03 | 6,000 |
| 12:50 PM | $18.01 | Down $ -0.01 | $18.01 | $18.01 | 200 |
| 12:48 PM | $18.02 | Up $0.03 | $18.02 | $18.02 | 2,600 |
| 12:48 PM | $18.02 | Up $0.00 | $18.02 | $18.02 | 0 |
| 12:45 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 3,000 |
| 12:45 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 12:45 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 0 |
| 12:44 PM | $17.99 | Down $ -0.03 | $18.00 | $17.99 | 4,800 |
| 12:43 PM | $18.02 | Down $ -0.01 | $18.02 | $18.02 | 100 |
| 12:42 PM | $18.03 | Up $0.06 | $18.03 | $17.99 | 5,000 |
| 12:40 PM | $17.97 | Up $0.02 | $17.97 | $17.95 | 4,700 |
| 12:40 PM | $17.97 | Up $0.00 | $17.97 | $17.95 | 0 |
| 12:39 PM | $17.95 | Down $ -0.08 | $18.00 | $17.95 | 11,100 |
| 12:38 PM | $18.03 | Down $ -0.03 | $18.04 | $18.03 | 3,300 |
| 12:37 PM | $18.06 | Up $0.01 | $18.06 | $18.04 | 4,700 |
| 12:36 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 200 |
| 12:34 PM | $18.05 | Up $0.00 | $18.05 | $18.04 | 3,200 |
| 12:34 PM | $18.05 | Up $0.00 | $18.05 | $18.04 | 0 |
| 12:33 PM | $18.05 | Down $ -0.02 | $18.09 | $18.05 | 6,400 |
| 12:32 PM | $18.07 | Down $ -0.05 | $18.11 | $18.06 | 27,500 |
| 12:31 PM | $18.12 | Down $ -0.02 | $18.12 | $18.12 | 500 |
| 12:30 PM | $18.14 | Down $ -0.02 | $18.15 | $18.14 | 2,700 |
| 12:28 PM | $18.16 | Up $0.04 | $18.16 | $18.15 | 4,000 |
| 12:28 PM | $18.16 | Up $0.00 | $18.16 | $18.15 | 0 |
| 12:27 PM | $18.12 | Down $ -0.03 | $18.14 | $18.12 | 3,500 |
| 12:26 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 100 |
| 12:25 PM | $18.15 | Down $ -0.01 | $18.17 | $18.15 | 2,000 |
| 12:24 PM | $18.16 | Down $ -0.01 | $18.16 | $18.16 | 4,000 |
| 12:23 PM | $18.17 | Up $0.03 | $18.17 | $18.17 | 1,000 |
| 12:22 PM | $18.14 | Up $0.02 | $18.14 | $18.14 | 1,100 |
| 12:21 PM | $18.12 | Down $ -0.03 | $18.12 | $18.12 | 1,000 |
| 12:20 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 2,500 |
| 12:19 PM | $18.15 | Up $0.04 | $18.16 | $18.14 | 5,000 |
| 12:18 PM | $18.11 | Down $ -0.04 | $18.11 | $18.11 | 400 |
| 12:17 PM | $18.15 | Down $ -0.01 | $18.16 | $18.15 | 2,700 |
| 12:16 PM | $18.16 | Up $0.00 | $18.18 | $18.16 | 6,500 |
| 12:15 PM | $18.16 | Up $0.04 | $18.16 | $18.14 | 11,000 |
| 12:14 PM | $18.12 | Down $ -0.02 | $18.12 | $18.12 | 300 |
| 12:13 PM | $18.14 | Down $ -0.01 | $18.15 | $18.14 | 1,800 |
| 12:12 PM | $18.15 | Down $ -0.02 | $18.18 | $18.15 | 3,400 |
| 12:11 PM | $18.17 | Up $0.05 | $18.17 | $18.17 | 2,100 |
| 12:10 PM | $18.12 | Down $ -0.04 | $18.15 | $18.12 | 5,700 |
| 12:09 PM | $18.16 | Down $ -0.04 | $18.18 | $18.16 | 2,200 |
| 12:08 PM | $18.20 | Down $ -0.06 | $18.21 | $18.20 | 20,800 |
| 12:05 PM | $18.26 | Up $0.01 | $18.26 | $18.26 | 1,800 |
| 12:05 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 0 |
| 12:05 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 0 |
| 12:04 PM | $18.25 | Down $ -0.09 | $18.26 | $18.25 | 2,600 |
| 12:02 PM | $18.34 | Up $0.02 | $18.34 | $18.34 | 100 |
| 12:02 PM | $18.34 | Up $0.00 | $18.34 | $18.34 | 0 |
| 12:01 PM | $18.32 | Up $0.02 | $18.35 | $18.32 | 400 |
| 11:58 AM | $18.30 | Down $ -0.04 | $18.32 | $18.30 | 10,700 |
| 11:58 AM | $18.30 | Up $0.00 | $18.32 | $18.30 | 0 |
| 11:58 AM | $18.30 | Up $0.00 | $18.32 | $18.30 | 0 |
| 11:57 AM | $18.34 | Up $0.02 | $18.34 | $18.34 | 100 |
| 11:56 AM | $18.32 | Up $0.02 | $18.32 | $18.32 | 200 |
| 11:55 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,100 |
| 11:54 AM | $18.30 | Down $ -0.01 | $18.31 | $18.30 | 8,900 |
| 11:53 AM | $18.31 | Down $ -0.04 | $18.33 | $18.31 | 2,000 |
| 11:52 AM | $18.35 | Down $ -0.01 | $18.35 | $18.35 | 200 |
| 11:51 AM | $18.36 | Down $ -0.04 | $18.36 | $18.36 | 200 |
| 11:50 AM | $18.40 | Up $0.03 | $18.40 | $18.39 | 1,400 |
| 11:49 AM | $18.37 | Up $0.02 | $18.38 | $18.37 | 7,400 |
| 11:46 AM | $18.35 | Down $ -0.02 | $18.38 | $18.35 | 1,700 |
| 11:46 AM | $18.35 | Up $0.00 | $18.38 | $18.35 | 0 |
| 11:46 AM | $18.35 | Up $0.00 | $18.38 | $18.35 | 0 |
| 11:44 AM | $18.37 | Up $0.03 | $18.37 | $18.37 | 300 |
| 11:44 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 11:43 AM | $18.34 | Up $0.01 | $18.34 | $18.34 | 100 |
| 11:42 AM | $18.33 | Down $ -0.04 | $18.37 | $18.33 | 3,700 |
| 11:41 AM | $18.37 | Up $0.00 | $18.40 | $18.37 | 6,900 |
| 11:40 AM | $18.37 | Up $0.00 | $18.37 | $18.36 | 2,200 |
| 11:39 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 200 |
| 11:38 AM | $18.37 | Down $ -0.04 | $18.40 | $18.36 | 11,700 |
| 11:37 AM | $18.41 | Down $ -0.03 | $18.41 | $18.41 | 1,000 |
| 11:35 AM | $18.44 | Down $ -0.03 | $18.48 | $18.44 | 3,400 |
| 11:35 AM | $18.44 | Up $0.00 | $18.48 | $18.44 | 0 |
| 11:33 AM | $18.47 | Up $0.03 | $18.47 | $18.47 | 100 |
| 11:33 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 0 |
| 11:31 AM | $18.44 | Up $0.02 | $18.44 | $18.40 | 6,200 |
| 11:31 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 11:29 AM | $18.42 | Up $0.00 | $18.42 | $18.42 | 2,000 |
| 11:29 AM | $18.42 | Up $0.00 | $18.42 | $18.42 | 0 |
| 11:28 AM | $18.42 | Up $0.02 | $18.42 | $18.41 | 200 |
| 11:27 AM | $18.40 | Up $0.00 | $18.42 | $18.40 | 3,100 |
| 11:26 AM | $18.40 | Down $ -0.04 | $18.40 | $18.40 | 11,000 |
| 11:25 AM | $18.44 | Down $ -0.01 | $18.44 | $18.44 | 400 |
| 11:24 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 5,200 |
| 11:23 AM | $18.45 | Up $0.04 | $18.45 | $18.45 | 100 |
| 11:22 AM | $18.41 | Down $ -0.04 | $18.42 | $18.41 | 500 |
| 11:21 AM | $18.45 | Up $0.00 | $18.45 | $18.42 | 600 |
| 11:20 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 800 |
| 11:19 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 600 |
| 11:18 AM | $18.45 | Up $0.01 | $18.45 | $18.44 | 1,300 |
| 11:17 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 2,100 |
| 11:16 AM | $18.44 | Down $ -0.01 | $18.44 | $18.42 | 20,800 |
| 11:14 AM | $18.45 | Up $0.00 | $18.46 | $18.45 | 2,300 |
| 11:14 AM | $18.45 | Up $0.00 | $18.46 | $18.45 | 0 |
| 11:13 AM | $18.45 | Up $0.00 | $18.46 | $18.45 | 500 |
| 11:12 AM | $18.45 | Down $ -0.03 | $18.45 | $18.45 | 2,600 |
| 11:11 AM | $18.48 | Up $0.00 | $18.48 | $18.48 | 200 |
| 11:10 AM | $18.48 | Down $ -0.04 | $18.51 | $18.48 | 200 |
| 11:09 AM | $18.52 | Down $ -0.01 | $18.55 | $18.52 | 1,000 |
| 11:08 AM | $18.53 | Up $0.03 | $18.53 | $18.53 | 200 |
| 11:07 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 100 |
| 11:06 AM | $18.50 | Down $ -0.04 | $18.52 | $18.50 | 1,300 |
| 11:05 AM | $18.54 | Up $0.02 | $18.54 | $18.52 | 1,600 |
| 11:04 AM | $18.52 | Up $0.00 | $18.52 | $18.50 | 700 |
| 11:03 AM | $18.52 | Down $ -0.03 | $18.54 | $18.52 | 2,900 |
| 11:02 AM | $18.55 | Down $ -0.01 | $18.58 | $18.55 | 5,300 |
| 11:01 AM | $18.56 | Down $ -0.05 | $18.62 | $18.56 | 2,400 |
| 11:00 AM | $18.61 | Up $0.02 | $18.61 | $18.58 | 400 |
| 10:59 AM | $18.59 | Down $ -0.01 | $18.60 | $18.59 | 1,800 |
| 10:58 AM | $18.60 | Up $0.01 | $18.60 | $18.60 | 800 |
| 10:57 AM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 700 |
| 10:56 AM | $18.60 | Up $0.01 | $18.60 | $18.60 | 3,200 |
| 10:55 AM | $18.59 | Up $0.04 | $18.59 | $18.54 | 1,800 |
| 10:54 AM | $18.55 | Down $ -0.04 | $18.57 | $18.55 | 1,100 |
| 10:53 AM | $18.59 | Up $0.00 | $18.59 | $18.55 | 4,600 |
| 10:52 AM | $18.59 | Down $ -0.04 | $18.60 | $18.59 | 1,400 |
| 10:51 AM | $18.63 | Up $0.03 | $18.63 | $18.59 | 4,900 |
| 10:50 AM | $18.60 | Up $0.01 | $18.64 | $18.60 | 2,700 |
| 10:49 AM | $18.59 | Up $0.02 | $18.60 | $18.58 | 17,500 |
| 10:48 AM | $18.57 | Down $ -0.02 | $18.58 | $18.57 | 2,900 |
| 10:47 AM | $18.59 | Up $0.05 | $18.59 | $18.55 | 3,500 |
| 10:46 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 100 |
| 10:45 AM | $18.54 | Up $0.01 | $18.54 | $18.53 | 4,100 |
| 10:44 AM | $18.53 | Up $0.01 | $18.53 | $18.51 | 800 |
| 10:43 AM | $18.52 | Up $0.02 | $18.53 | $18.52 | 900 |
| 10:42 AM | $18.50 | Up $0.03 | $18.50 | $18.50 | 3,300 |
| 10:40 AM | $18.47 | Down $ -0.01 | $18.49 | $18.47 | 1,700 |
| 10:40 AM | $18.47 | Up $0.00 | $18.49 | $18.47 | 0 |
| 10:39 AM | $18.48 | Up $0.01 | $18.48 | $18.48 | 1,000 |
| 10:38 AM | $18.47 | Down $ -0.03 | $18.50 | $18.47 | 500 |
| 10:37 AM | $18.50 | Up $0.04 | $18.50 | $18.47 | 300 |
| 10:36 AM | $18.46 | Up $0.00 | $18.50 | $18.46 | 2,300 |
| 10:35 AM | $18.46 | Down $ -0.03 | $18.47 | $18.46 | 3,100 |
| 10:34 AM | $18.49 | Up $0.00 | $18.49 | $18.47 | 300 |
| 10:33 AM | $18.49 | Up $0.02 | $18.50 | $18.48 | 2,400 |
| 10:32 AM | $18.47 | Up $0.04 | $18.47 | $18.47 | 300 |
| 10:31 AM | $18.43 | Up $0.04 | $18.43 | $18.43 | 3,000 |
| 10:30 AM | $18.39 | Down $ -0.01 | $18.39 | $18.39 | 100 |
| 10:29 AM | $18.40 | Up $0.00 | $18.41 | $18.40 | 700 |
| 10:28 AM | $18.40 | Up $0.00 | $18.43 | $18.40 | 9,100 |
| 10:26 AM | $18.40 | Down $ -0.01 | $18.40 | $18.38 | 2,200 |
| 10:26 AM | $18.40 | Up $0.00 | $18.40 | $18.38 | 0 |
| 10:25 AM | $18.41 | Down $ -0.09 | $18.49 | $18.41 | 14,900 |
| 10:23 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 400 |
| 10:23 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 0 |
| 10:22 AM | $18.50 | Up $0.02 | $18.50 | $18.45 | 4,300 |
| 10:21 AM | $18.48 | Up $0.02 | $18.48 | $18.47 | 300 |
| 10:19 AM | $18.46 | Up $0.01 | $18.47 | $18.45 | 2,100 |
| 10:19 AM | $18.46 | Up $0.00 | $18.47 | $18.45 | 0 |
| 10:18 AM | $18.45 | Up $0.00 | $18.46 | $18.44 | 900 |
| 10:17 AM | $18.45 | Down $ -0.06 | $18.51 | $18.45 | 10,000 |
| 10:16 AM | $18.51 | Down $ -0.02 | $18.52 | $18.49 | 6,100 |
| 10:15 AM | $18.53 | Down $ -0.10 | $18.55 | $18.53 | 300 |
| 10:14 AM | $18.63 | Up $0.03 | $18.63 | $18.61 | 8,400 |
| 10:13 AM | $18.60 | Up $0.03 | $18.60 | $18.55 | 1,700 |
| 10:12 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 300 |
| 10:11 AM | $18.56 | Up $0.01 | $18.56 | $18.56 | 1,000 |
| 10:10 AM | $18.55 | Up $0.03 | $18.55 | $18.55 | 1,400 |
| 10:08 AM | $18.52 | Up $0.01 | $18.52 | $18.49 | 900 |
| 10:08 AM | $18.52 | Up $0.00 | $18.52 | $18.49 | 0 |
| 10:07 AM | $18.51 | Down $ -0.05 | $18.53 | $18.51 | 800 |
| 10:06 AM | $18.56 | Up $0.02 | $18.56 | $18.51 | 700 |
| 10:05 AM | $18.54 | Up $0.01 | $18.54 | $18.51 | 700 |
| 10:04 AM | $18.53 | Down $ -0.01 | $18.53 | $18.51 | 5,900 |
| 10:03 AM | $18.54 | Down $ -0.06 | $18.58 | $18.53 | 6,100 |
| 10:02 AM | $18.60 | Up $0.01 | $18.61 | $18.58 | 6,600 |
| 10:01 AM | $18.59 | Up $0.01 | $18.59 | $18.54 | 2,600 |
| 10:00 AM | $18.58 | Up $0.06 | $18.60 | $18.52 | 18,000 |
| 09:59 AM | $18.52 | Down $ -0.03 | $18.55 | $18.51 | 9,300 |
| 09:58 AM | $18.55 | Up $0.02 | $18.55 | $18.53 | 200 |
| 09:57 AM | $18.53 | Up $0.01 | $18.53 | $18.51 | 2,300 |
| 09:56 AM | $18.52 | Down $ -0.03 | $18.55 | $18.52 | 1,700 |
| 09:55 AM | $18.55 | Up $0.01 | $18.55 | $18.54 | 300 |
| 09:54 AM | $18.54 | Up $0.03 | $18.55 | $18.50 | 1,400 |
| 09:53 AM | $18.51 | Up $0.04 | $18.51 | $18.49 | 900 |
| 09:52 AM | $18.47 | Down $ -0.03 | $18.51 | $18.47 | 7,300 |
| 09:51 AM | $18.50 | Down $ -0.02 | $18.54 | $18.50 | 400 |
| 09:50 AM | $18.52 | Down $ -0.03 | $18.56 | $18.52 | 200 |
| 09:49 AM | $18.55 | Up $0.04 | $18.56 | $18.55 | 1,200 |
| 09:48 AM | $18.51 | Down $ -0.04 | $18.55 | $18.51 | 1,200 |
| 09:47 AM | $18.55 | Up $0.00 | $18.56 | $18.52 | 5,200 |
| 09:46 AM | $18.55 | Up $0.05 | $18.55 | $18.48 | 4,300 |
| 09:45 AM | $18.50 | Up $0.06 | $18.50 | $18.45 | 5,100 |
| 09:44 AM | $18.44 | Down $ -0.04 | $18.50 | $18.44 | 4,900 |
| 09:43 AM | $18.48 | Up $0.01 | $18.50 | $18.48 | 8,000 |
| 09:42 AM | $18.47 | Up $0.03 | $18.47 | $18.37 | 35,700 |
| 09:41 AM | $18.44 | Down $ -0.04 | $18.44 | $18.44 | 500 |
| 09:40 AM | $18.48 | Down $ -0.01 | $18.53 | $18.48 | 5,200 |
| 09:39 AM | $18.49 | Up $0.01 | $18.50 | $18.47 | 9,900 |
| 09:38 AM | $18.48 | Up $0.03 | $18.48 | $18.44 | 8,700 |
| 09:37 AM | $18.45 | Up $0.06 | $18.45 | $18.40 | 800 |
| 09:36 AM | $18.39 | Up $0.09 | $18.40 | $18.30 | 3,100 |
| 09:35 AM | $18.30 | Up $0.00 | $18.30 | $18.28 | 300 |
| 09:34 AM | $18.30 | Down $ -0.06 | $18.39 | $18.30 | 13,000 |
| 09:33 AM | $18.36 | Up $0.11 | $18.37 | $18.36 | 500 |
| 09:32 AM | $18.25 | Down $ -0.05 | $18.29 | $18.25 | 10,400 |
| 09:31 AM | $18.30 | Down $ -0.07 | $18.45 | $18.30 | 5,700 |
| 09:30 AM | $18.37 | Up $0.30 | $18.37 | $18.26 | 18,300 |
| Previous close | $18.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-06-2024 | $18.16 | $18.35 | $18.35 | $17.93 | 294,000 |
| 27-06-2024 | $18.08 | $17.91 | $18.16 | $17.91 | 171,400 |
| 26-06-2024 | $18.01 | $17.87 | $18.12 | $17.70 | 240,000 |
| 25-06-2024 | $17.21 | $17.19 | $17.22 | $16.96 | 215,100 |
| 24-06-2024 | $16.80 | $16.96 | $17.02 | $16.79 | 216,700 |
| 21-06-2024 | $16.80 | $16.79 | $16.85 | $16.63 | 189,900 |
| 20-06-2024 | $16.69 | $16.77 | $16.81 | $16.51 | 159,800 |
| 19-06-2024 | $16.97 | $17.03 | $17.05 | $16.94 | 16,200 |
| 18-06-2024 | $16.98 | $16.87 | $17.01 | $16.87 | 185,800 |
| 17-06-2024 | $17.21 | $17.07 | $17.33 | $16.95 | 415,500 |
| 14-06-2024 | $16.37 | $16.34 | $16.50 | $16.32 | 174,700 |
| 13-06-2024 | $16.73 | $16.97 | $17.03 | $16.64 | 275,400 |
| 12-06-2024 | $16.22 | $16.44 | $16.55 | $15.66 | 565,500 |
| 11-06-2024 | $15.70 | $15.52 | $15.70 | $15.41 | 248,700 |
| 10-06-2024 | $16.02 | $16.14 | $16.17 | $15.95 | 439,100 |
| 07-06-2024 | $16.30 | $16.40 | $16.42 | $16.14 | 145,500 |
| 06-06-2024 | $16.33 | $16.12 | $16.50 | $16.10 | 477,000 |
| 05-06-2024 | $16.09 | $16.14 | $16.17 | $16.04 | 117,400 |
| 04-06-2024 | $16.07 | $16.11 | $16.32 | $16.06 | 265,000 |
| 03-06-2024 | $16.22 | $16.41 | $16.41 | $16.04 | 285,600 |
| 31-05-2024 | $16.35 | $16.07 | $16.35 | $16.00 | 259,600 |
| 30-05-2024 | $16.46 | $16.26 | $16.55 | $16.24 | 203,400 |
| 29-05-2024 | $16.20 | $16.14 | $16.35 | $16.13 | 135,100 |
| 28-05-2024 | $16.23 | $16.28 | $16.37 | $16.07 | 134,400 |
| 27-05-2024 | $16.15 | $16.32 | $16.43 | $16.10 | 44,800 |
| 24-05-2024 | $16.45 | $16.35 | $16.52 | $16.35 | 252,700 |
| 23-05-2024 | $15.98 | $16.27 | $16.35 | $15.93 | 251,300 |
| 22-05-2024 | $16.51 | $16.56 | $16.61 | $16.37 | 475,100 |
| 21-05-2024 | $17.11 | $16.55 | $17.15 | $16.55 | 512,100 |
| 17-05-2024 | $16.31 | $16.46 | $16.50 | $16.19 | 210,400 |
Graphs are not available, please refer to the detailed table