Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.85 Up 0.15 (1.91 %)
Delayed : 2026/09/04 17:40:00
- Previous close $7.70
- Opening $7.72
- Today High $7.87
- Today Low $7.71
- Price Bid $7.82
- Price Ask $7.82
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 33
- Size Ask 11
- Volume 2,735,063
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 1,566,100 |
| 03:59 PM | $7.86 | Up $0.00 | $7.87 | $7.85 | 55,100 |
| 03:58 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 28,100 |
| 03:57 PM | $7.86 | Up $0.01 | $7.87 | $7.85 | 108,600 |
| 03:56 PM | $7.85 | Up $0.01 | $7.85 | $7.83 | 75,300 |
| 03:55 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 8,500 |
| 03:54 PM | $7.84 | Down $0.00 | $7.84 | $7.84 | 2,100 |
| 03:53 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,700 |
| 03:52 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,800 |
| 03:51 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,700 |
| 03:50 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,700 |
| 03:49 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,200 |
| 03:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 800 |
| 03:47 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 500 |
| 03:46 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 03:45 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,400 |
| 03:44 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,100 |
| 03:43 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 03:42 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 900 |
| 03:41 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 4,000 |
| 03:40 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 600 |
| 03:39 PM | $7.84 | Down $0.00 | $7.84 | $7.84 | 500 |
| 03:38 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 200 |
| 03:37 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 400 |
| 03:36 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 100 |
| 03:35 PM | $7.84 | Up $0.01 | $7.84 | $7.82 | 6,700 |
| 03:34 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,400 |
| 03:33 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,400 |
| 03:32 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,300 |
| 03:30 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 7,800 |
| 03:30 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 0 |
| 03:29 PM | $7.84 | Up $0.01 | $7.84 | $7.82 | 1,600 |
| 03:28 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 14,000 |
| 03:27 PM | $7.83 | Up $0.01 | $7.83 | $7.83 | 5,300 |
| 03:24 PM | $7.82 | Up $0.00 | $7.83 | $7.82 | 14,200 |
| 03:24 PM | $7.82 | Up $0.00 | $7.83 | $7.82 | 0 |
| 03:24 PM | $7.82 | Up $0.00 | $7.83 | $7.82 | 0 |
| 03:23 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 800 |
| 03:22 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 03:21 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 2,100 |
| 03:20 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 6,900 |
| 03:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 03:18 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,400 |
| 03:17 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,200 |
| 03:16 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:15 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 11,400 |
| 03:14 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 600 |
| 03:13 PM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 15,500 |
| 03:12 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 03:11 PM | $7.83 | Up $0.01 | $7.83 | $7.82 | 2,600 |
| 03:10 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 10,900 |
| 03:09 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,400 |
| 03:07 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:07 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:06 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 03:05 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,400 |
| 03:02 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 03:02 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:02 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:01 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 03:00 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 18,000 |
| 02:59 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:57 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:57 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:55 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 500 |
| 02:55 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:54 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 2,500 |
| 02:53 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 02:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:49 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 11,700 |
| 02:48 PM | $7.81 | Up $0.01 | $7.82 | $7.80 | 11,400 |
| 02:47 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,000 |
| 02:46 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 600 |
| 02:45 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 800 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:40 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 4,500 |
| 02:38 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 4,800 |
| 02:38 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:37 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 11,900 |
| 02:36 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,000 |
| 02:35 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:34 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:32 PM | $7.80 | Up $0.01 | $7.80 | $7.79 | 200 |
| 02:32 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 0 |
| 02:31 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 200 |
| 02:30 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:29 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 200 |
| 02:27 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 02:27 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:26 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 300 |
| 02:25 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 02:24 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 4,800 |
| 02:23 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 2,700 |
| 02:19 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 11,000 |
| 02:19 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:19 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:19 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:17 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 02:17 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:16 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 02:14 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 100 |
| 02:14 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:11 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 8,800 |
| 02:11 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:11 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:10 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 2,000 |
| 02:09 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 500 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:59 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 5,800 |
| 01:59 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:58 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 5,800 |
| 01:55 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 500 |
| 01:55 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 01:55 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 01:53 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 5,700 |
| 01:53 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 01:52 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 01:51 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 100 |
| 01:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:47 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:47 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:47 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 3,600 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:37 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 11,800 |
| 01:36 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 01:35 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:34 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 700 |
| 01:33 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:32 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 18,000 |
| 01:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 01:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 01:29 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 01:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 800 |
| 01:25 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 01:25 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 01:25 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 01:24 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 01:22 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 7,500 |
| 01:22 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 01:20 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:20 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:19 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 5,800 |
| 01:17 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 2,700 |
| 01:17 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:16 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 20,700 |
| 01:13 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,200 |
| 01:13 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:13 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:12 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:10 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 6,000 |
| 01:10 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:09 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 01:08 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 5,700 |
| 01:07 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 700 |
| 01:06 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:05 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 900 |
| 01:04 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:02 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 400 |
| 01:02 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:01 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 12:59 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,200 |
| 12:59 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:58 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 100 |
| 12:56 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 1,600 |
| 12:56 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 0 |
| 12:55 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 1,100 |
| 12:54 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 1,800 |
| 12:53 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 700 |
| 12:52 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 12:47 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 5,200 |
| 12:47 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:47 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:47 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:47 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:44 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 300 |
| 12:44 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 0 |
| 12:44 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 0 |
| 12:41 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 20,300 |
| 12:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 12:38 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,000 |
| 12:38 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:38 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:36 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,100 |
| 12:36 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:34 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 12:34 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:32 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 3,000 |
| 12:32 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 12:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 2,400 |
| 12:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:27 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 7,700 |
| 12:26 PM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 400 |
| 12:25 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 9,500 |
| 12:24 PM | $7.83 | Up $0.02 | $7.84 | $7.82 | 45,300 |
| 12:23 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 3,700 |
| 12:21 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 100 |
| 12:21 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:20 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 500 |
| 12:19 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 7,000 |
| 12:15 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 700 |
| 12:15 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:15 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:15 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:14 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 300 |
| 12:13 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 12:12 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,300 |
| 12:11 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 600 |
| 12:10 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 12:07 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 12:07 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:07 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 12:06 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 3,000 |
| 12:05 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 200 |
| 12:04 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 4,100 |
| 12:03 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 12:02 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 1,200 |
| 12:01 PM | $7.81 | Up $0.01 | $7.81 | $7.81 | 200 |
| 12:00 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 1,000 |
| 11:58 AM | $7.81 | Up $0.01 | $7.81 | $7.81 | 100 |
| 11:58 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:57 AM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 1,200 |
| 11:56 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 11:55 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 11:54 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 11:52 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 11:52 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:51 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 8,100 |
| 11:49 AM | $7.81 | Up $0.03 | $7.81 | $7.78 | 46,000 |
| 11:49 AM | $7.81 | Up $0.00 | $7.81 | $7.78 | 0 |
| 11:48 AM | $7.78 | Up $0.01 | $7.78 | $7.77 | 1,300 |
| 11:47 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 2,100 |
| 11:46 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,400 |
| 11:44 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 1,000 |
| 11:44 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:37 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 700 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:32 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 500 |
| 11:32 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:32 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:32 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:32 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:31 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 4,000 |
| 11:28 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 400 |
| 11:28 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:28 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:24 AM | $7.79 | Down $0.00 | $7.79 | $7.79 | 100 |
| 11:24 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 11:24 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 11:24 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 11:23 AM | $7.79 | Down $0.00 | $7.80 | $7.79 | 1,700 |
| 11:22 AM | $7.80 | Up $0.00 | $7.80 | $7.79 | 300 |
| 11:21 AM | $7.80 | Down $0.00 | $7.80 | $7.80 | 100 |
| 11:20 AM | $7.80 | Up $0.00 | $7.80 | $7.79 | 16,700 |
| 11:19 AM | $7.80 | Up $0.00 | $7.80 | $7.80 | 400 |
| 11:18 AM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 11:17 AM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 16,400 |
| 11:16 AM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 11:14 AM | $7.80 | Up $0.00 | $7.80 | $7.79 | 200 |
| 11:14 AM | $7.80 | Up $0.00 | $7.80 | $7.79 | 0 |
| 11:13 AM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 11:11 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 12,800 |
| 11:11 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 11:10 AM | $7.79 | Up $0.00 | $7.79 | $7.78 | 4,300 |
| 11:09 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 200 |
| 11:08 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 11:06 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 11:06 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:05 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 11:03 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 5,000 |
| 11:03 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:02 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 11:00 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 300 |
| 11:00 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:59 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 10:58 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 6,200 |
| 10:57 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,600 |
| 10:55 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 800 |
| 10:55 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:54 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 900 |
| 10:53 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 10:52 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 10:51 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,000 |
| 10:48 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 1,200 |
| 10:48 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:48 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:47 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 10:46 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 11,500 |
| 10:45 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 1,200 |
| 10:43 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 3,900 |
| 10:43 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:42 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 6,400 |
| 10:41 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 10:40 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 10:38 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 10:38 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:36 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 5,500 |
| 10:36 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:35 AM | $7.79 | Down $0.00 | $7.79 | $7.78 | 200 |
| 10:34 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 27,200 |
| 10:33 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 10:32 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 10:30 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 200 |
| 10:30 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 0 |
| 10:29 AM | $7.78 | Down $ -0.01 | $7.78 | $7.78 | 100 |
| 10:28 AM | $7.79 | Up $0.01 | $7.79 | $7.79 | 200 |
| 10:27 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,200 |
| 10:26 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 7,000 |
| 10:25 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 300 |
| 10:24 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 6,900 |
| 10:21 AM | $7.78 | Up $0.01 | $7.79 | $7.78 | 11,800 |
| 10:21 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 0 |
| 10:21 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 0 |
| 10:18 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 900 |
| 10:18 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:18 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:16 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 10,300 |
| 10:16 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 0 |
| 10:12 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 1,000 |
| 10:12 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:12 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:12 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:09 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 200 |
| 10:09 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:09 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:07 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,700 |
| 10:07 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 10:05 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 400 |
| 10:05 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 10:04 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 18,400 |
| 10:03 AM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 8,700 |
| 10:00 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 1,400 |
| 10:00 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:00 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 09:56 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 500 |
| 09:56 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 09:56 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 09:56 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 09:55 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 3,800 |
| 09:54 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 700 |
| 09:53 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 12,400 |
| 09:52 AM | $7.78 | Up $0.01 | $7.78 | $7.77 | 1,900 |
| 09:50 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 2,300 |
| 09:50 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 09:49 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 100 |
| 09:47 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 5,200 |
| 09:47 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 09:46 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 2,100 |
| 09:45 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 4,200 |
| 09:44 AM | $7.77 | Up $0.01 | $7.77 | $7.77 | 200 |
| 09:43 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,900 |
| 09:42 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 9,300 |
| 09:41 AM | $7.75 | Up $0.00 | $7.76 | $7.75 | 2,000 |
| 09:40 AM | $7.75 | Up $0.01 | $7.75 | $7.74 | 40,100 |
| 09:37 AM | $7.74 | Down $ -0.01 | $7.76 | $7.74 | 3,900 |
| 09:37 AM | $7.74 | Up $0.00 | $7.76 | $7.74 | 0 |
| 09:37 AM | $7.74 | Up $0.00 | $7.76 | $7.74 | 0 |
| 09:36 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 09:35 AM | $7.75 | Up $0.00 | $7.76 | $7.75 | 1,600 |
| 09:34 AM | $7.75 | Up $0.01 | $7.75 | $7.75 | 7,900 |
| 09:33 AM | $7.74 | Up $0.02 | $7.74 | $7.73 | 17,900 |
| 09:32 AM | $7.72 | Down $ -0.02 | $7.73 | $7.71 | 15,400 |
| 09:31 AM | $7.74 | Up $0.00 | $7.75 | $7.74 | 1,900 |
| 09:30 AM | $7.74 | Up $0.04 | $7.74 | $7.72 | 8,900 |
| Previous close | $7.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $7.85 | $7.80 | $7.87 | $7.79 | 2,319,100 |
| 03/09/2026 | $7.70 | $7.82 | $7.83 | $7.70 | 3,687,900 |
| 02/09/2026 | $7.77 | $7.79 | $7.83 | $7.77 | 1,196,500 |
| 01/09/2026 | $7.88 | $7.81 | $7.90 | $7.79 | 1,336,900 |
| 31/08/2026 | $7.85 | $7.85 | $7.85 | $7.79 | 1,829,600 |
| 28/08/2026 | $7.90 | $7.90 | $7.91 | $7.84 | 1,298,600 |
| 27/08/2026 | $7.86 | $7.88 | $7.90 | $7.86 | 608,200 |
| 26/08/2026 | $7.90 | $7.91 | $7.95 | $7.90 | 1,091,800 |
| 25/08/2026 | $7.91 | $7.90 | $7.98 | $7.88 | 1,510,100 |
| 24/08/2026 | $7.86 | $7.85 | $7.89 | $7.84 | 1,096,100 |
| 21/08/2026 | $7.86 | $7.91 | $7.92 | $7.85 | 1,592,100 |
| 20/08/2026 | $8.04 | $8.07 | $8.07 | $8.01 | 979,000 |
| 19/08/2026 | $8.06 | $8.03 | $8.08 | $8.01 | 1,737,500 |
| 18/08/2026 | $8.05 | $8.12 | $8.13 | $8.05 | 987,600 |
| 17/08/2026 | $8.08 | $8.09 | $8.11 | $8.07 | 1,197,900 |
| 14/08/2026 | $8.17 | $8.11 | $8.18 | $8.11 | 3,517,900 |
| 13/08/2026 | $8.12 | $8.05 | $8.12 | $8.03 | 1,810,500 |
| 12/08/2026 | $8.04 | $8.10 | $8.10 | $8.02 | 2,772,400 |
| 11/08/2026 | $8.08 | $8.05 | $8.16 | $8.03 | 1,525,500 |
| 10/08/2026 | $7.88 | $7.91 | $7.94 | $7.83 | 2,932,100 |
| 07/08/2026 | $7.99 | $7.96 | $8.02 | $7.92 | 2,654,700 |
| 06/08/2026 | $8.06 | $8.07 | $8.08 | $8.03 | 1,355,900 |
| 05/08/2026 | $8.09 | $8.07 | $8.12 | $8.05 | 911,000 |
| 04/08/2026 | $8.16 | $8.09 | $8.18 | $8.09 | 2,882,000 |
| 31/07/2026 | $8.20 | $8.31 | $8.31 | $8.20 | 2,745,500 |
| 30/07/2026 | $8.38 | $8.42 | $8.42 | $8.36 | 3,523,200 |
| 29/07/2026 | $8.38 | $8.55 | $8.56 | $8.35 | 1,682,100 |
| 28/07/2026 | $8.58 | $8.67 | $8.67 | $8.57 | 1,629,600 |
| 27/07/2026 | $8.51 | $8.54 | $8.57 | $8.50 | 1,765,900 |
| 24/07/2026 | $8.59 | $8.47 | $8.60 | $8.46 | 2,096,500 |
Graphs are not available, please refer to the detailed table