Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.95 Up 0.07 (0.78 %)
Delayed : 2026/01/15 17:00:00
- Previous close $8.88
- Opening $8.95
- Today High $9.02
- Today Low $8.87
- Price Bid $8.92
- Price Ask $8.92
- 52 Weeks High $9.13
- 52 Weeks Low $6.08
- Size Bid 23
- Size Ask 6
- Volume 1,740,118
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.95 | Up $0.01 | $8.95 | $8.95 | 412,400 |
| 03:59 PM | $8.94 | Up $0.00 | $8.94 | $8.93 | 16,400 |
| 03:58 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 19,700 |
| 03:57 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 15,800 |
| 03:56 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 12,300 |
| 03:55 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 19,100 |
| 03:54 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 19,500 |
| 03:53 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 10,600 |
| 03:52 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 9,000 |
| 03:51 PM | $8.94 | Up $0.00 | $8.95 | $8.93 | 16,400 |
| 03:50 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 24,600 |
| 03:49 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 8,700 |
| 03:48 PM | $8.93 | Down $ -0.02 | $8.95 | $8.93 | 35,600 |
| 03:47 PM | $8.95 | Down $ -0.01 | $8.95 | $8.94 | 9,100 |
| 03:46 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 13,500 |
| 03:45 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 2,400 |
| 03:44 PM | $8.95 | Down $ -0.02 | $8.97 | $8.95 | 10,900 |
| 03:43 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 2,200 |
| 03:42 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 1,400 |
| 03:41 PM | $8.96 | Up $0.00 | $8.97 | $8.96 | 5,000 |
| 03:40 PM | $8.96 | Up $0.00 | $8.97 | $8.96 | 1,700 |
| 03:39 PM | $8.96 | Down $0.00 | $8.97 | $8.96 | 1,400 |
| 03:38 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 7,500 |
| 03:37 PM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 1,300 |
| 03:36 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 700 |
| 03:35 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 6,200 |
| 03:34 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 2,300 |
| 03:33 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 1,600 |
| 03:32 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 6,500 |
| 03:31 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 15,900 |
| 03:30 PM | $8.96 | Down $0.00 | $8.97 | $8.96 | 9,400 |
| 03:28 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 1,800 |
| 03:28 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 03:27 PM | $8.97 | Up $0.01 | $8.97 | $8.96 | 6,800 |
| 03:26 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 14,700 |
| 03:25 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 2,900 |
| 03:24 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 1,500 |
| 03:23 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 700 |
| 03:22 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 1,900 |
| 03:21 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 600 |
| 03:20 PM | $8.96 | Down $ -0.01 | $8.96 | $8.95 | 900 |
| 03:19 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 900 |
| 03:18 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 400 |
| 03:17 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 100 |
| 03:16 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 1,700 |
| 03:15 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 300 |
| 03:14 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 600 |
| 03:13 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 700 |
| 03:12 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 1,500 |
| 03:10 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 300 |
| 03:10 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 03:09 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 400 |
| 03:08 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 9,000 |
| 03:07 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 8,600 |
| 03:06 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 2,400 |
| 03:05 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 1,900 |
| 03:04 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 600 |
| 03:03 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 500 |
| 03:02 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 4,100 |
| 03:01 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 4,700 |
| 03:00 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 600 |
| 02:58 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 7,300 |
| 02:58 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:57 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 25,400 |
| 02:56 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 02:55 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 200 |
| 02:54 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 200 |
| 02:53 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 200 |
| 02:52 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 1,700 |
| 02:51 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 1,200 |
| 02:50 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 300 |
| 02:49 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 300 |
| 02:48 PM | $8.96 | Up $0.00 | $8.96 | $8.95 | 700 |
| 02:47 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 700 |
| 02:46 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 800 |
| 02:45 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 500 |
| 02:44 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 02:43 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 500 |
| 02:39 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,600 |
| 02:39 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:39 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:39 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:38 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 10,700 |
| 02:37 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,800 |
| 02:36 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,700 |
| 02:35 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 900 |
| 02:34 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,000 |
| 02:33 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,000 |
| 02:32 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,100 |
| 02:31 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,800 |
| 02:30 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 2,500 |
| 02:29 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,100 |
| 02:28 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 02:25 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 7,600 |
| 02:25 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:25 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:22 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 12,100 |
| 02:22 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:22 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 02:21 PM | $8.95 | Up $0.00 | $8.95 | $8.94 | 800 |
| 02:20 PM | $8.95 | Up $0.01 | $8.95 | $8.95 | 100 |
| 02:19 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 100 |
| 02:18 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 19,500 |
| 02:17 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 100 |
| 02:16 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 600 |
| 02:14 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 300 |
| 02:14 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 02:11 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 800 |
| 02:11 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 02:11 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 02:10 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,100 |
| 02:09 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 02:08 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 13,200 |
| 02:07 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,800 |
| 02:06 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,100 |
| 02:05 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 1,700 |
| 02:04 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 1,600 |
| 02:03 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,100 |
| 02:02 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,000 |
| 02:01 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 200 |
| 02:00 PM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 300 |
| 01:58 PM | $8.95 | Down $0.00 | $8.96 | $8.95 | 5,200 |
| 01:58 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 0 |
| 01:57 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,300 |
| 01:56 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 5,400 |
| 01:55 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,000 |
| 01:54 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 1,100 |
| 01:53 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 1,000 |
| 01:52 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 900 |
| 01:51 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 600 |
| 01:50 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 1,900 |
| 01:49 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 17,300 |
| 01:48 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,400 |
| 01:47 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,100 |
| 01:46 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 1,100 |
| 01:45 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 1,500 |
| 01:44 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,100 |
| 01:43 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 1,200 |
| 01:42 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 2,500 |
| 01:41 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 500 |
| 01:40 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 2,800 |
| 01:39 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 400 |
| 01:38 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 500 |
| 01:37 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 800 |
| 01:36 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 600 |
| 01:35 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 01:34 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 01:33 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 600 |
| 01:31 PM | $8.95 | Down $ -0.02 | $8.96 | $8.95 | 13,900 |
| 01:31 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 0 |
| 01:30 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 800 |
| 01:29 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 5,200 |
| 01:28 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 700 |
| 01:27 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 3,600 |
| 01:26 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 800 |
| 01:25 PM | $8.96 | Down $0.00 | $8.96 | $8.96 | 700 |
| 01:23 PM | $8.97 | Up $0.02 | $8.97 | $8.96 | 8,300 |
| 01:23 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 0 |
| 01:22 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,700 |
| 01:21 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 13,800 |
| 01:20 PM | $8.94 | Down $0.00 | $8.94 | $8.94 | 24,000 |
| 01:19 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 100 |
| 01:18 PM | $8.94 | Up $0.01 | $8.94 | $8.94 | 100 |
| 01:17 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 01:15 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 2,700 |
| 01:15 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 01:14 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 01:13 PM | $8.93 | Up $0.01 | $8.93 | $8.93 | 1,400 |
| 01:12 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 500 |
| 01:11 PM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 100 |
| 01:10 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 2,900 |
| 01:09 PM | $8.93 | Up $0.01 | $8.93 | $8.93 | 200 |
| 01:08 PM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 700 |
| 01:07 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,200 |
| 01:06 PM | $8.93 | Down $0.00 | $8.93 | $8.93 | 1,100 |
| 01:03 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,100 |
| 01:03 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 01:03 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 01:02 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 3,800 |
| 01:01 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,000 |
| 12:57 PM | $8.93 | Up $0.01 | $8.93 | $8.92 | 7,000 |
| 12:57 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:57 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:57 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:56 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 24,400 |
| 12:55 PM | $8.93 | Up $0.00 | $8.94 | $8.93 | 200 |
| 12:54 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 700 |
| 12:53 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 100 |
| 12:50 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,000 |
| 12:50 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:50 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:48 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 5,200 |
| 12:48 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:47 PM | $8.93 | Down $ -0.01 | $8.95 | $8.93 | 2,800 |
| 12:46 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 700 |
| 12:45 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 2,500 |
| 12:43 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 11,100 |
| 12:43 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 12:42 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 400 |
| 12:41 PM | $8.94 | Up $0.01 | $8.94 | $8.94 | 200 |
| 12:40 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,900 |
| 12:38 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 400 |
| 12:38 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:36 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,000 |
| 12:36 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:35 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 700 |
| 12:34 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 12:33 PM | $8.93 | Up $0.00 | $8.94 | $8.93 | 1,400 |
| 12:32 PM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 100 |
| 12:31 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 2,200 |
| 12:29 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 200 |
| 12:29 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:28 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,800 |
| 12:27 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 700 |
| 12:26 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 900 |
| 12:25 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 300 |
| 12:24 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 12:23 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 2,200 |
| 12:22 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 400 |
| 12:20 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 700 |
| 12:20 PM | $8.93 | Up $0.00 | $8.94 | $8.93 | 0 |
| 12:19 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 2,200 |
| 12:15 PM | $8.94 | Down $0.00 | $8.94 | $8.94 | 300 |
| 12:15 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 12:15 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 12:15 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 12:13 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 6,600 |
| 12:13 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 12:11 PM | $8.94 | Up $0.02 | $8.94 | $8.92 | 14,400 |
| 12:11 PM | $8.94 | Up $0.00 | $8.94 | $8.92 | 0 |
| 12:10 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 300 |
| 12:09 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 300 |
| 12:08 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 1,300 |
| 12:07 PM | $8.93 | Up $0.01 | $8.93 | $8.92 | 200 |
| 12:06 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 12:05 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 12:04 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 1,200 |
| 12:03 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,400 |
| 12:02 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 2,300 |
| 12:00 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,800 |
| 12:00 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 11:59 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 11:58 AM | $8.93 | Up $0.00 | $8.94 | $8.93 | 1,100 |
| 11:57 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 7,500 |
| 11:56 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 11:55 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 2,500 |
| 11:54 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 300 |
| 11:53 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 4,800 |
| 11:52 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 11:51 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,600 |
| 11:50 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 11:49 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,000 |
| 11:48 AM | $8.93 | Up $0.00 | $8.94 | $8.93 | 1,800 |
| 11:47 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 3,600 |
| 11:46 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 400 |
| 11:45 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,800 |
| 11:44 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 400 |
| 11:43 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 2,400 |
| 11:42 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 8,100 |
| 11:41 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,000 |
| 11:40 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,300 |
| 11:39 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,000 |
| 11:38 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 11:37 AM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 400 |
| 11:36 AM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 100 |
| 11:35 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 2,200 |
| 11:34 AM | $8.96 | Up $0.01 | $8.96 | $8.96 | 2,100 |
| 11:33 AM | $8.95 | Up $0.00 | $8.96 | $8.95 | 500 |
| 11:32 AM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 7,100 |
| 11:31 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 800 |
| 11:30 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 1,800 |
| 11:29 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 1,100 |
| 11:28 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 600 |
| 11:26 AM | $8.96 | Down $0.00 | $8.96 | $8.96 | 200 |
| 11:26 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 11:25 AM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 800 |
| 11:24 AM | $8.97 | Down $ -0.01 | $8.99 | $8.97 | 4,400 |
| 11:23 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 800 |
| 11:22 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 800 |
| 11:21 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 700 |
| 11:20 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 1,100 |
| 11:19 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 1,200 |
| 11:18 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 4,800 |
| 11:17 AM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 100 |
| 11:16 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 4,000 |
| 11:15 AM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 100 |
| 11:13 AM | $8.98 | Up $0.02 | $8.99 | $8.97 | 13,800 |
| 11:13 AM | $8.98 | Up $0.00 | $8.99 | $8.97 | 0 |
| 11:12 AM | $8.96 | Up $0.01 | $8.96 | $8.96 | 2,400 |
| 11:11 AM | $8.95 | Up $0.01 | $8.95 | $8.94 | 4,800 |
| 11:10 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 2,600 |
| 11:09 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 900 |
| 11:07 AM | $8.95 | Up $0.01 | $8.95 | $8.94 | 9,900 |
| 11:07 AM | $8.95 | Up $0.00 | $8.95 | $8.94 | 0 |
| 11:06 AM | $8.94 | Up $0.00 | $8.94 | $8.93 | 3,200 |
| 11:05 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 2,700 |
| 11:04 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 13,300 |
| 11:03 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 300 |
| 11:02 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 300 |
| 11:01 AM | $8.95 | Up $0.00 | $8.96 | $8.95 | 200 |
| 11:00 AM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 3,900 |
| 10:59 AM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 200 |
| 10:58 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 9,500 |
| 10:57 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 12,900 |
| 10:55 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 2,600 |
| 10:55 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 10:54 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 100 |
| 10:53 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:52 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:51 AM | $8.96 | Down $0.00 | $8.97 | $8.96 | 300 |
| 10:49 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 300 |
| 10:49 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 10:48 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 200 |
| 10:47 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 800 |
| 10:46 AM | $8.97 | Down $ -0.01 | $8.97 | $8.96 | 2,500 |
| 10:45 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 700 |
| 10:44 AM | $8.97 | Up $0.00 | $8.98 | $8.97 | 2,500 |
| 10:43 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 300 |
| 10:42 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 1,400 |
| 10:41 AM | $8.97 | Up $0.00 | $8.98 | $8.97 | 1,500 |
| 10:40 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 1,600 |
| 10:39 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 700 |
| 10:38 AM | $8.97 | Up $0.00 | $8.97 | $8.96 | 4,100 |
| 10:37 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 1,100 |
| 10:36 AM | $8.97 | Up $0.00 | $8.98 | $8.97 | 1,600 |
| 10:35 AM | $8.97 | Down $0.00 | $8.97 | $8.97 | 200 |
| 10:34 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 2,500 |
| 10:33 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 2,900 |
| 10:32 AM | $8.98 | Down $ -0.01 | $8.99 | $8.98 | 1,100 |
| 10:31 AM | $8.99 | Down $0.00 | $8.99 | $8.99 | 6,900 |
| 10:30 AM | $9.00 | Up $0.02 | $9.00 | $8.98 | 5,100 |
| 10:29 AM | $8.98 | Up $0.01 | $8.98 | $8.97 | 2,100 |
| 10:28 AM | $8.97 | Down $ -0.01 | $8.97 | $8.96 | 600 |
| 10:27 AM | $8.97 | Up $0.01 | $8.97 | $8.96 | 400 |
| 10:26 AM | $8.97 | Up $0.00 | $8.97 | $8.96 | 2,300 |
| 10:25 AM | $8.96 | Down $0.00 | $8.97 | $8.96 | 700 |
| 10:24 AM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 400 |
| 10:23 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 4,800 |
| 10:22 AM | $8.97 | Up $0.01 | $8.97 | $8.96 | 1,300 |
| 10:21 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 700 |
| 10:20 AM | $8.96 | Up $0.01 | $8.96 | $8.95 | 3,900 |
| 10:19 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 700 |
| 10:18 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,300 |
| 10:17 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 10:16 AM | $8.95 | Up $0.00 | $8.95 | $8.94 | 400 |
| 10:15 AM | $8.95 | Down $0.00 | $8.95 | $8.95 | 1,400 |
| 10:14 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 200 |
| 10:13 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 6,600 |
| 10:12 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 6,000 |
| 10:11 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,200 |
| 10:10 AM | $8.94 | Up $0.00 | $8.94 | $8.93 | 10,000 |
| 10:09 AM | $8.94 | Up $0.00 | $8.94 | $8.93 | 700 |
| 10:08 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 300 |
| 10:07 AM | $8.94 | Up $0.01 | $8.94 | $8.92 | 10,200 |
| 10:04 AM | $8.93 | Down $0.00 | $8.93 | $8.93 | 10,200 |
| 10:04 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 10:04 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 10:03 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 10:02 AM | $8.93 | Up $0.01 | $8.93 | $8.92 | 1,100 |
| 10:01 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 1,500 |
| 10:00 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 2,700 |
| 09:59 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 400 |
| 09:58 AM | $8.92 | Up $0.01 | $8.92 | $8.92 | 400 |
| 09:57 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 09:55 AM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 4,700 |
| 09:55 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 0 |
| 09:54 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 200 |
| 09:52 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 600 |
| 09:52 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 09:51 AM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 1,300 |
| 09:50 AM | $8.93 | Up $0.01 | $8.93 | $8.93 | 2,900 |
| 09:49 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 100 |
| 09:48 AM | $8.93 | Up $0.01 | $8.93 | $8.92 | 18,700 |
| 09:47 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 3,700 |
| 09:46 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 5,700 |
| 09:45 AM | $8.91 | Up $0.02 | $8.92 | $8.90 | 31,300 |
| 09:44 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 800 |
| 09:43 AM | $8.89 | Up $0.02 | $8.91 | $8.88 | 14,000 |
| 09:42 AM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 1,000 |
| 09:41 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 600 |
| 09:40 AM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 400 |
| 09:39 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 1,000 |
| 09:38 AM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 4,400 |
| 09:37 AM | $8.90 | Up $0.01 | $8.90 | $8.90 | 3,800 |
| 09:36 AM | $8.89 | Down $ -0.01 | $8.91 | $8.89 | 5,500 |
| 09:35 AM | $8.91 | Up $0.02 | $8.92 | $8.89 | 10,000 |
| 09:34 AM | $8.89 | Down $ -0.01 | $8.90 | $8.88 | 6,500 |
| 09:33 AM | $8.90 | Down $ -0.01 | $8.90 | $8.89 | 700 |
| 09:32 AM | $8.90 | Down $ -0.04 | $8.95 | $8.90 | 27,000 |
| 09:31 AM | $8.94 | Down $ -0.06 | $9.02 | $8.93 | 17,400 |
| 09:30 AM | $9.00 | Up $0.12 | $9.02 | $8.95 | 125,800 |
| Previous close | $8.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/01/2026 | $8.95 | $8.93 | $8.97 | $8.92 | 1,170,700 |
| 14/01/2026 | $8.88 | $8.88 | $8.92 | $8.84 | 1,151,600 |
| 13/01/2026 | $8.81 | $8.80 | $8.88 | $8.77 | 1,861,100 |
| 12/01/2026 | $8.83 | $8.84 | $8.88 | $8.80 | 2,590,700 |
| 09/01/2026 | $8.89 | $8.80 | $8.91 | $8.78 | 1,283,400 |
| 08/01/2026 | $8.64 | $8.79 | $8.79 | $8.59 | 1,388,500 |
| 07/01/2026 | $8.89 | $8.95 | $9.02 | $8.87 | 2,182,500 |
| 06/01/2026 | $8.58 | $8.52 | $8.59 | $8.50 | 1,436,800 |
| 05/01/2026 | $8.42 | $8.35 | $8.44 | $8.34 | 1,594,800 |
| 02/01/2026 | $8.42 | $8.49 | $8.52 | $8.40 | 1,384,900 |
| 31/12/2025 | $8.44 | $8.43 | $8.47 | $8.41 | 633,600 |
| 30/12/2025 | $8.49 | $8.63 | $8.64 | $8.49 | 1,421,500 |
| 29/12/2025 | $8.58 | $8.60 | $8.63 | $8.58 | 1,424,700 |
| 24/12/2025 | $8.50 | $8.53 | $8.55 | $8.50 | 1,221,000 |
| 23/12/2025 | $8.54 | $8.57 | $8.60 | $8.53 | 1,501,700 |
| 22/12/2025 | $8.51 | $8.46 | $8.52 | $8.41 | 1,721,900 |
| 19/12/2025 | $8.53 | $8.57 | $8.58 | $8.45 | 24,125,800 |
| 18/12/2025 | $8.64 | $8.60 | $8.66 | $8.58 | 1,796,500 |
| 17/12/2025 | $8.40 | $8.50 | $8.50 | $8.36 | 1,823,500 |
| 16/12/2025 | $8.48 | $8.53 | $8.53 | $8.45 | 1,414,800 |
| 15/12/2025 | $8.21 | $8.19 | $8.22 | $8.18 | 1,113,900 |
| 12/12/2025 | $8.10 | $8.07 | $8.15 | $8.05 | 1,080,000 |
| 11/12/2025 | $8.08 | $8.13 | $8.15 | $8.07 | 1,876,700 |
| 10/12/2025 | $8.01 | $8.00 | $8.03 | $7.99 | 2,587,200 |
| 09/12/2025 | $8.00 | $8.01 | $8.01 | $7.99 | 1,947,900 |
| 08/12/2025 | $8.00 | $8.02 | $8.03 | $7.99 | 2,074,600 |
| 05/12/2025 | $8.12 | $8.11 | $8.15 | $8.10 | 1,051,600 |
| 04/12/2025 | $8.16 | $8.21 | $8.23 | $8.14 | 1,062,200 |
| 03/12/2025 | $8.26 | $8.27 | $8.29 | $8.23 | 1,674,100 |
| 02/12/2025 | $8.37 | $8.40 | $8.42 | $8.36 | 1,893,500 |
Graphs are not available, please refer to the detailed table