Find a quote
D2L INC
20.54 Up 0.79 (3.85 %)
Delayed : 2025/02/21 16:00:01
- Previous close $19.75
- Opening $19.11
- Today High $21.11
- Today Low $19.11
- Price Bid $20.06
- Price Ask $20.06
- 52 Weeks High $21.11
- 52 Weeks Low $8.14
- Size Bid 1
- Size Ask 6
- Volume 168,932
Fundamentals
- P/E Ratio : 131.11
- Earnings/Share : 4.00
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,118.02
- Shares Out (M) : 54.43
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.54 | Up $0.00 | $20.54 | $20.54 | 1,700 |
| 03:59 PM | $20.54 | Up $0.01 | $20.55 | $20.53 | 1,200 |
| 03:57 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 200 |
| 03:57 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 0 |
| 03:56 PM | $20.53 | Up $0.07 | $20.53 | $20.50 | 400 |
| 03:53 PM | $20.46 | Up $0.01 | $20.46 | $20.46 | 100 |
| 03:53 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 0 |
| 03:53 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 500 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:46 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:43 PM | $20.45 | Down $ -0.05 | $20.45 | $20.45 | 200 |
| 03:43 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:43 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 03:37 PM | $20.50 | Down $ -0.03 | $20.50 | $20.50 | 200 |
| 03:37 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 03:37 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 03:37 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 03:37 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 03:37 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 03:27 PM | $20.53 | Up $0.15 | $20.53 | $20.43 | 1,400 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:27 PM | $20.53 | Up $0.00 | $20.53 | $20.43 | 0 |
| 03:22 PM | $20.38 | Up $0.03 | $20.38 | $20.32 | 200 |
| 03:22 PM | $20.38 | Up $0.00 | $20.38 | $20.32 | 0 |
| 03:22 PM | $20.38 | Up $0.00 | $20.38 | $20.32 | 0 |
| 03:22 PM | $20.38 | Up $0.00 | $20.38 | $20.32 | 0 |
| 03:22 PM | $20.38 | Up $0.00 | $20.38 | $20.32 | 0 |
| 03:18 PM | $20.35 | Down $ -0.04 | $20.37 | $20.35 | 200 |
| 03:18 PM | $20.35 | Up $0.00 | $20.37 | $20.35 | 0 |
| 03:18 PM | $20.35 | Up $0.00 | $20.37 | $20.35 | 0 |
| 03:18 PM | $20.35 | Up $0.00 | $20.37 | $20.35 | 0 |
| 03:17 PM | $20.39 | Down $ -0.02 | $20.39 | $20.39 | 100 |
| 03:16 PM | $20.41 | Down $ -0.08 | $20.46 | $20.41 | 700 |
| 03:15 PM | $20.49 | Down $ -0.02 | $20.49 | $20.49 | 100 |
| 03:14 PM | $20.51 | Down $ -0.03 | $20.51 | $20.49 | 200 |
| 03:04 PM | $20.54 | Up $0.07 | $20.54 | $20.46 | 5,700 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 03:04 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:58 PM | $20.47 | Down $ -0.07 | $20.47 | $20.47 | 100 |
| 02:58 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 02:58 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 02:58 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 02:58 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 02:58 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 02:43 PM | $20.54 | Up $0.05 | $20.54 | $20.46 | 600 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:43 PM | $20.54 | Up $0.00 | $20.54 | $20.46 | 0 |
| 02:42 PM | $20.49 | Down $ -0.21 | $20.67 | $20.49 | 27,100 |
| 02:37 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 300 |
| 02:37 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:37 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:37 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:37 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Down $ -0.04 | $20.72 | $20.70 | 800 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:27 PM | $20.70 | Up $0.00 | $20.72 | $20.70 | 0 |
| 02:14 PM | $20.74 | Down $ -0.04 | $20.74 | $20.74 | 100 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:14 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 02:13 PM | $20.78 | Up $0.00 | $20.78 | $20.76 | 600 |
| 02:10 PM | $20.77 | Down $ -0.03 | $20.77 | $20.77 | 100 |
| 02:10 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 0 |
| 02:10 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 0 |
| 01:57 PM | $20.80 | Down $ -0.03 | $20.80 | $20.80 | 200 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:57 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 200 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:40 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:38 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 200 |
| 01:38 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:37 PM | $20.83 | Down $ -0.04 | $20.84 | $20.83 | 300 |
| 01:23 PM | $20.87 | Down $ -0.05 | $20.87 | $20.87 | 300 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:23 PM | $20.87 | Up $0.00 | $20.87 | $20.87 | 0 |
| 01:18 PM | $20.92 | Up $0.11 | $20.92 | $20.85 | 400 |
| 01:18 PM | $20.92 | Up $0.00 | $20.92 | $20.85 | 0 |
| 01:18 PM | $20.92 | Up $0.00 | $20.92 | $20.85 | 0 |
| 01:18 PM | $20.92 | Up $0.00 | $20.92 | $20.85 | 0 |
| 01:18 PM | $20.92 | Up $0.00 | $20.92 | $20.85 | 0 |
| 01:13 PM | $20.81 | Down $ -0.01 | $20.83 | $20.77 | 800 |
| 01:13 PM | $20.81 | Up $0.00 | $20.83 | $20.77 | 0 |
| 01:13 PM | $20.81 | Up $0.00 | $20.83 | $20.77 | 0 |
| 01:13 PM | $20.81 | Up $0.00 | $20.83 | $20.77 | 0 |
| 01:13 PM | $20.81 | Up $0.00 | $20.83 | $20.77 | 0 |
| 01:08 PM | $20.82 | Down $ -0.08 | $20.84 | $20.82 | 200 |
| 01:08 PM | $20.82 | Up $0.00 | $20.84 | $20.82 | 0 |
| 01:08 PM | $20.82 | Up $0.00 | $20.84 | $20.82 | 0 |
| 01:08 PM | $20.82 | Up $0.00 | $20.84 | $20.82 | 0 |
| 01:08 PM | $20.82 | Up $0.00 | $20.84 | $20.82 | 0 |
| 12:51 PM | $20.90 | Up $0.07 | $20.90 | $20.87 | 200 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:51 PM | $20.90 | Up $0.00 | $20.90 | $20.87 | 0 |
| 12:50 PM | $20.83 | Down $ -0.02 | $20.83 | $20.83 | 100 |
| 12:45 PM | $20.85 | Down $ -0.04 | $20.85 | $20.85 | 100 |
| 12:45 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 0 |
| 12:45 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 0 |
| 12:45 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 0 |
| 12:45 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 0 |
| 12:41 PM | $20.89 | Down $ -0.06 | $20.90 | $20.89 | 200 |
| 12:41 PM | $20.89 | Up $0.00 | $20.90 | $20.89 | 0 |
| 12:41 PM | $20.89 | Up $0.00 | $20.90 | $20.89 | 0 |
| 12:41 PM | $20.89 | Up $0.00 | $20.90 | $20.89 | 0 |
| 12:37 PM | $20.95 | Up $0.00 | $20.95 | $20.95 | 100 |
| 12:37 PM | $20.95 | Up $0.00 | $20.95 | $20.95 | 0 |
| 12:37 PM | $20.95 | Up $0.00 | $20.95 | $20.95 | 0 |
| 12:37 PM | $20.95 | Up $0.00 | $20.95 | $20.95 | 0 |
| 12:36 PM | $20.95 | Down $ -0.05 | $20.99 | $20.95 | 600 |
| 12:35 PM | $21.00 | Up $0.00 | $21.00 | $21.00 | 300 |
| 12:30 PM | $21.00 | Up $0.01 | $21.01 | $21.00 | 700 |
| 12:30 PM | $21.00 | Up $0.00 | $21.01 | $21.00 | 0 |
| 12:30 PM | $21.00 | Up $0.00 | $21.01 | $21.00 | 0 |
| 12:30 PM | $21.00 | Up $0.00 | $21.01 | $21.00 | 0 |
| 12:30 PM | $21.00 | Up $0.00 | $21.01 | $21.00 | 0 |
| 12:27 PM | $20.99 | Up $0.04 | $20.99 | $20.99 | 100 |
| 12:27 PM | $20.99 | Up $0.00 | $20.99 | $20.99 | 0 |
| 12:27 PM | $20.99 | Up $0.00 | $20.99 | $20.99 | 0 |
| 12:26 PM | $20.95 | Down $ -0.08 | $20.97 | $20.95 | 1,200 |
| 12:25 PM | $21.03 | Down $ -0.05 | $21.03 | $21.03 | 100 |
| 12:24 PM | $21.08 | Down $ -0.01 | $21.08 | $21.08 | 200 |
| 12:22 PM | $21.09 | Down $ -0.01 | $21.10 | $21.09 | 600 |
| 12:22 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 0 |
| 12:21 PM | $21.10 | Up $0.05 | $21.11 | $21.10 | 300 |
| 12:07 PM | $21.05 | Up $0.15 | $21.05 | $20.98 | 700 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:07 PM | $21.05 | Up $0.00 | $21.05 | $20.98 | 0 |
| 12:05 PM | $20.90 | Up $0.01 | $20.90 | $20.90 | 500 |
| 12:05 PM | $20.90 | Up $0.00 | $20.90 | $20.90 | 0 |
| 12:02 PM | $20.89 | Up $0.03 | $20.89 | $20.86 | 200 |
| 12:02 PM | $20.89 | Up $0.00 | $20.89 | $20.86 | 0 |
| 12:02 PM | $20.89 | Up $0.00 | $20.89 | $20.86 | 0 |
| 12:01 PM | $20.86 | Up $0.05 | $20.86 | $20.86 | 100 |
| 11:52 AM | $20.81 | Down $ -0.02 | $20.81 | $20.81 | 100 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:52 AM | $20.81 | Up $0.00 | $20.81 | $20.81 | 0 |
| 11:50 AM | $20.83 | Up $0.01 | $20.83 | $20.83 | 100 |
| 11:50 AM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 11:29 AM | $20.82 | Up $0.07 | $20.82 | $20.82 | 100 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:29 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 0 |
| 11:28 AM | $20.75 | Up $0.03 | $20.75 | $20.75 | 100 |
| 11:24 AM | $20.72 | Up $0.10 | $20.75 | $20.67 | 600 |
| 11:24 AM | $20.72 | Up $0.00 | $20.75 | $20.67 | 0 |
| 11:24 AM | $20.72 | Up $0.00 | $20.75 | $20.67 | 0 |
| 11:24 AM | $20.72 | Up $0.00 | $20.75 | $20.67 | 0 |
| 11:22 AM | $20.62 | Up $0.01 | $20.62 | $20.62 | 100 |
| 11:22 AM | $20.62 | Up $0.00 | $20.62 | $20.62 | 0 |
| 11:20 AM | $20.61 | Up $0.11 | $20.61 | $20.61 | 200 |
| 11:20 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 11:14 AM | $20.50 | Up $0.07 | $20.50 | $20.43 | 1,300 |
| 11:14 AM | $20.50 | Up $0.00 | $20.50 | $20.43 | 0 |
| 11:14 AM | $20.50 | Up $0.00 | $20.50 | $20.43 | 0 |
| 11:14 AM | $20.50 | Up $0.00 | $20.50 | $20.43 | 0 |
| 11:14 AM | $20.50 | Up $0.00 | $20.50 | $20.43 | 0 |
| 11:14 AM | $20.50 | Up $0.00 | $20.50 | $20.43 | 0 |
| 11:13 AM | $20.43 | Up $0.07 | $20.43 | $20.39 | 300 |
| 11:05 AM | $20.36 | Up $0.16 | $20.36 | $20.28 | 600 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 11:05 AM | $20.36 | Up $0.00 | $20.36 | $20.28 | 0 |
| 10:41 AM | $20.20 | Up $0.02 | $20.20 | $20.20 | 107,700 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:41 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 10:40 AM | $20.18 | Down $ -0.05 | $20.18 | $20.15 | 300 |
| 10:32 AM | $20.23 | Up $0.01 | $20.23 | $20.22 | 500 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:32 AM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 10:18 AM | $20.22 | Up $0.02 | $20.22 | $20.20 | 200 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:18 AM | $20.22 | Up $0.00 | $20.22 | $20.20 | 0 |
| 10:13 AM | $20.20 | Up $0.17 | $20.20 | $20.10 | 400 |
| 10:13 AM | $20.20 | Up $0.00 | $20.20 | $20.10 | 0 |
| 10:13 AM | $20.20 | Up $0.00 | $20.20 | $20.10 | 0 |
| 10:13 AM | $20.20 | Up $0.00 | $20.20 | $20.10 | 0 |
| 10:13 AM | $20.20 | Up $0.00 | $20.20 | $20.10 | 0 |
| 10:12 AM | $20.03 | Up $0.03 | $20.03 | $20.03 | 100 |
| 10:01 AM | $20.00 | Up $0.21 | $20.00 | $19.90 | 500 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 10:01 AM | $20.00 | Up $0.00 | $20.00 | $19.90 | 0 |
| 09:58 AM | $19.79 | Up $0.09 | $19.79 | $19.76 | 300 |
| 09:58 AM | $19.79 | Up $0.00 | $19.79 | $19.76 | 0 |
| 09:58 AM | $19.79 | Up $0.00 | $19.79 | $19.76 | 0 |
| 09:54 AM | $19.70 | Up $0.10 | $19.70 | $19.70 | 100 |
| 09:54 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 09:54 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 09:54 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 09:50 AM | $19.60 | Up $0.05 | $19.60 | $19.56 | 300 |
| 09:50 AM | $19.60 | Up $0.00 | $19.60 | $19.56 | 0 |
| 09:50 AM | $19.60 | Up $0.00 | $19.60 | $19.56 | 0 |
| 09:50 AM | $19.60 | Up $0.00 | $19.60 | $19.56 | 0 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 300 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 0 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 0 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 0 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 0 |
| 09:44 AM | $19.55 | Up $0.00 | $19.55 | $19.55 | 0 |
| 09:43 AM | $19.55 | Up $0.06 | $19.55 | $19.54 | 2,000 |
| 09:41 AM | $19.49 | Up $0.38 | $19.59 | $19.49 | 400 |
| 09:41 AM | $19.49 | Up $0.00 | $19.59 | $19.49 | 0 |
| 09:30 AM | $19.11 | Down $ -0.64 | $19.11 | $19.11 | 100 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 09:30 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| Previous close | $19.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $20.54 | $20.86 | $21.11 | $20.32 | 51,700 |
| 20/02/2025 | $19.75 | $19.68 | $19.91 | $19.64 | 22,400 |
| 19/02/2025 | $19.65 | $19.33 | $19.76 | $19.25 | 22,300 |
| 18/02/2025 | $19.89 | $19.56 | $20.13 | $19.55 | 191,400 |
| 14/02/2025 | $19.22 | $19.00 | $19.50 | $18.94 | 58,700 |
| 13/02/2025 | $18.60 | $18.41 | $18.67 | $18.32 | 3,700 |
| 12/02/2025 | $18.67 | $18.70 | $18.74 | $18.63 | 3,000 |
| 11/02/2025 | $19.01 | $19.27 | $19.27 | $19.01 | 4,200 |
| 10/02/2025 | $19.45 | $19.59 | $19.59 | $19.42 | 5,100 |
| 07/02/2025 | $19.42 | $19.61 | $19.61 | $19.38 | 3,000 |
| 06/02/2025 | $19.55 | $19.63 | $19.70 | $19.32 | 46,700 |
| 05/02/2025 | $19.70 | $19.65 | $19.70 | $19.51 | 32,300 |
| 04/02/2025 | $19.25 | $19.34 | $19.34 | $19.11 | 5,000 |
| 03/02/2025 | $19.32 | $19.28 | $19.51 | $19.28 | 6,500 |
| 31/01/2025 | $18.93 | $18.72 | $18.93 | $18.64 | 6,800 |
| 30/01/2025 | $18.35 | $18.54 | $18.54 | $18.25 | 15,300 |
| 29/01/2025 | $18.75 | $18.87 | $18.89 | $18.38 | 4,500 |
| 28/01/2025 | $19.12 | $19.28 | $19.34 | $19.12 | 3,900 |
| 27/01/2025 | $18.92 | $18.96 | $19.01 | $18.76 | 11,200 |
| 24/01/2025 | $19.39 | $19.48 | $19.48 | $19.30 | 15,700 |
| 23/01/2025 | $19.02 | $18.84 | $19.02 | $18.81 | 10,600 |
| 22/01/2025 | $18.84 | $18.80 | $18.90 | $18.80 | 5,100 |
| 21/01/2025 | $18.52 | $18.75 | $18.75 | $18.50 | 2,700 |
| 20/01/2025 | $18.69 | $18.85 | $18.90 | $18.67 | 10,100 |
| 17/01/2025 | $18.32 | $18.74 | $18.74 | $18.32 | 4,600 |
| 16/01/2025 | $18.75 | $18.82 | $18.97 | $18.75 | 5,600 |
| 15/01/2025 | $18.47 | $18.10 | $18.68 | $18.10 | 8,800 |
| 14/01/2025 | $17.65 | $17.59 | $17.65 | $17.34 | 10,500 |
| 13/01/2025 | $17.51 | $17.69 | $17.69 | $17.51 | 27,800 |
| 10/01/2025 | $17.74 | $17.88 | $18.00 | $17.74 | 7,700 |
Graphs are not available, please refer to the detailed table