Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
9.51 Down -0.03 (-0.32 %)
Delayed : 2026/03/02 17:40:00
- Previous close $9.54
- Opening $9.46
- Today High $9.58
- Today Low $9.36
- Price Bid $9.49
- Price Ask $9.49
- 52 Weeks High $9.69
- 52 Weeks Low $6.17
- Size Bid 10
- Size Ask 1
- Volume 1,581,315
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 484,800 |
| 03:59 PM | $9.51 | Up $0.00 | $9.52 | $9.50 | 12,500 |
| 03:58 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 5,500 |
| 03:57 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 1,200 |
| 03:56 PM | $9.51 | Down $0.00 | $9.52 | $9.51 | 10,600 |
| 03:55 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 19,000 |
| 03:54 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 10,800 |
| 03:53 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 4,000 |
| 03:52 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 17,200 |
| 03:51 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 2,400 |
| 03:50 PM | $9.51 | Up $0.00 | $9.51 | $9.50 | 10,000 |
| 03:49 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 1,200 |
| 03:48 PM | $9.50 | Down $ -0.01 | $9.52 | $9.50 | 17,800 |
| 03:47 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 4,800 |
| 03:46 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,200 |
| 03:45 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 1,800 |
| 03:44 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 500 |
| 03:43 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 700 |
| 03:42 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 1,900 |
| 03:41 PM | $9.52 | Down $ -0.02 | $9.54 | $9.51 | 24,600 |
| 03:40 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 600 |
| 03:39 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 200 |
| 03:38 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 03:37 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 5,300 |
| 03:36 PM | $9.53 | Down $0.00 | $9.53 | $9.53 | 700 |
| 03:35 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 600 |
| 03:34 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 10,500 |
| 03:33 PM | $9.52 | Down $0.00 | $9.52 | $9.51 | 1,900 |
| 03:32 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 200 |
| 03:31 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 700 |
| 03:30 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 400 |
| 03:29 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 03:27 PM | $9.52 | Down $ -0.01 | $9.53 | $9.52 | 4,200 |
| 03:27 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 0 |
| 03:26 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 400 |
| 03:25 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 4,300 |
| 03:24 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 700 |
| 03:22 PM | $9.54 | Up $0.03 | $9.54 | $9.51 | 25,400 |
| 03:22 PM | $9.54 | Up $0.00 | $9.54 | $9.51 | 0 |
| 03:21 PM | $9.51 | Down $ -0.01 | $9.51 | $9.51 | 2,900 |
| 03:20 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 1,500 |
| 03:19 PM | $9.53 | Down $ -0.02 | $9.55 | $9.53 | 9,900 |
| 03:18 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 900 |
| 03:17 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 700 |
| 03:16 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 700 |
| 03:15 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 03:13 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 500 |
| 03:13 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 03:12 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 03:11 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 200 |
| 03:10 PM | $9.55 | Down $ -0.02 | $9.56 | $9.55 | 2,100 |
| 03:08 PM | $9.57 | Down $0.00 | $9.58 | $9.57 | 12,400 |
| 03:08 PM | $9.57 | Up $0.00 | $9.58 | $9.57 | 0 |
| 03:07 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 6,400 |
| 03:06 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 2,300 |
| 03:05 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 18,700 |
| 03:04 PM | $9.57 | Up $0.01 | $9.57 | $9.55 | 6,600 |
| 03:03 PM | $9.56 | Up $0.02 | $9.56 | $9.54 | 12,200 |
| 03:02 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 200 |
| 03:00 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 500 |
| 03:00 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 02:59 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 200 |
| 02:58 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 400 |
| 02:56 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,000 |
| 02:56 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 02:55 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 3,000 |
| 02:54 PM | $9.55 | Down $0.00 | $9.56 | $9.55 | 1,700 |
| 02:53 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,400 |
| 02:52 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 800 |
| 02:51 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 600 |
| 02:50 PM | $9.55 | Down $ -0.01 | $9.55 | $9.54 | 2,900 |
| 02:49 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 700 |
| 02:48 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,700 |
| 02:47 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,300 |
| 02:46 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 500 |
| 02:45 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 02:44 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 200 |
| 02:43 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 1,500 |
| 02:41 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 600 |
| 02:41 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 02:40 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 7,300 |
| 02:39 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 300 |
| 02:38 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 02:37 PM | $9.55 | Down $ -0.01 | $9.56 | $9.55 | 5,900 |
| 02:36 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 1,600 |
| 02:35 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 1,700 |
| 02:34 PM | $9.56 | Up $0.02 | $9.56 | $9.55 | 8,300 |
| 02:33 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 200 |
| 02:32 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 6,100 |
| 02:31 PM | $9.55 | Up $0.01 | $9.55 | $9.53 | 6,100 |
| 02:29 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 300 |
| 02:29 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 0 |
| 02:27 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 700 |
| 02:27 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 02:26 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 3,500 |
| 02:25 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 300 |
| 02:24 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 2,800 |
| 02:23 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 02:22 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 300 |
| 02:21 PM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 16,900 |
| 02:20 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 2,500 |
| 02:17 PM | $9.53 | Down $ -0.02 | $9.54 | $9.53 | 1,500 |
| 02:17 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 02:17 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 02:16 PM | $9.55 | Up $0.02 | $9.56 | $9.54 | 10,900 |
| 02:13 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,000 |
| 02:13 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 02:13 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 02:12 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 4,400 |
| 02:11 PM | $9.54 | Down $0.00 | $9.54 | $9.54 | 800 |
| 02:10 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 6,000 |
| 02:09 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,000 |
| 02:08 PM | $9.53 | Down $0.00 | $9.53 | $9.53 | 1,100 |
| 02:07 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 700 |
| 02:06 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 900 |
| 02:05 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 500 |
| 02:04 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 200 |
| 02:03 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 200 |
| 02:02 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 700 |
| 02:01 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 500 |
| 02:00 PM | $9.52 | Down $ -0.01 | $9.53 | $9.52 | 200 |
| 01:59 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 200 |
| 01:58 PM | $9.53 | Down $0.00 | $9.53 | $9.53 | 100 |
| 01:55 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 3,400 |
| 01:55 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:55 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:53 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 4,500 |
| 01:53 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 0 |
| 01:51 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 100 |
| 01:51 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 01:50 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 200 |
| 01:48 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,700 |
| 01:48 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 01:47 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 5,400 |
| 01:46 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 100 |
| 01:45 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 2,400 |
| 01:44 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 200 |
| 01:43 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 800 |
| 01:41 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 100 |
| 01:41 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 01:40 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 5,300 |
| 01:39 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 5,100 |
| 01:36 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 700 |
| 01:36 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:36 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:35 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 600 |
| 01:34 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 5,700 |
| 01:33 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 800 |
| 01:32 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 900 |
| 01:31 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 200 |
| 01:29 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 5,700 |
| 01:29 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:27 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 4,200 |
| 01:27 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 01:26 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 01:25 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 100 |
| 01:23 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 2,300 |
| 01:23 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:22 PM | $9.52 | Down $0.00 | $9.52 | $9.52 | 900 |
| 01:21 PM | $9.52 | Down $ -0.01 | $9.53 | $9.52 | 12,500 |
| 01:20 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 900 |
| 01:19 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 600 |
| 01:17 PM | $9.53 | Down $ -0.02 | $9.54 | $9.53 | 14,800 |
| 01:17 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 01:15 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,200 |
| 01:15 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 01:14 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 800 |
| 01:13 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 1,000 |
| 01:12 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 700 |
| 01:11 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 1,400 |
| 01:10 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 900 |
| 01:09 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 800 |
| 01:08 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,000 |
| 01:07 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 700 |
| 01:06 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 800 |
| 01:05 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 1,400 |
| 01:04 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 300 |
| 01:03 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 200 |
| 01:02 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 300 |
| 01:01 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 100 |
| 12:59 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 100 |
| 12:59 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:55 PM | $9.55 | Down $ -0.02 | $9.55 | $9.55 | 1,900 |
| 12:55 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:55 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:55 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:54 PM | $9.56 | Down $0.00 | $9.56 | $9.56 | 2,100 |
| 12:53 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 300 |
| 12:52 PM | $9.56 | Down $0.00 | $9.56 | $9.56 | 600 |
| 12:49 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 4,500 |
| 12:49 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 0 |
| 12:49 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 0 |
| 12:48 PM | $9.56 | Down $0.00 | $9.57 | $9.56 | 8,000 |
| 12:47 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 200 |
| 12:46 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 400 |
| 12:45 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 1,000 |
| 12:42 PM | $9.56 | Up $0.01 | $9.56 | $9.56 | 2,000 |
| 12:42 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 0 |
| 12:42 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 0 |
| 12:41 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,200 |
| 12:40 PM | $9.55 | Up $0.00 | $9.56 | $9.55 | 1,500 |
| 12:39 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 12:38 PM | $9.55 | Up $0.01 | $9.56 | $9.55 | 3,800 |
| 12:37 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 12:36 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 200 |
| 12:35 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 600 |
| 12:34 PM | $9.54 | Down $ -0.02 | $9.56 | $9.54 | 9,800 |
| 12:33 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,000 |
| 12:32 PM | $9.55 | Down $0.00 | $9.55 | $9.55 | 300 |
| 12:31 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 500 |
| 12:30 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 100 |
| 12:29 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,200 |
| 12:27 PM | $9.55 | Down $0.00 | $9.56 | $9.55 | 500 |
| 12:27 PM | $9.55 | Up $0.00 | $9.56 | $9.55 | 0 |
| 12:26 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 100 |
| 12:24 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 300 |
| 12:24 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:23 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 1,300 |
| 12:21 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 10,600 |
| 12:21 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 0 |
| 12:20 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,200 |
| 12:19 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,200 |
| 12:18 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 1,600 |
| 12:17 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 400 |
| 12:16 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 12:15 PM | $9.54 | Down $0.00 | $9.54 | $9.54 | 300 |
| 12:14 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 300 |
| 12:13 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 12:12 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 500 |
| 12:11 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 800 |
| 12:10 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 100 |
| 12:09 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 1,300 |
| 12:08 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 3,000 |
| 12:06 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 100 |
| 12:06 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:04 PM | $9.54 | Down $ -0.01 | $9.56 | $9.54 | 9,000 |
| 12:04 PM | $9.54 | Up $0.00 | $9.56 | $9.54 | 0 |
| 12:03 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 500 |
| 12:02 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 12:01 PM | $9.54 | Up $0.02 | $9.54 | $9.52 | 6,000 |
| 11:59 AM | $9.52 | Down $0.00 | $9.52 | $9.52 | 300 |
| 11:59 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 11:57 AM | $9.52 | Down $ -0.02 | $9.54 | $9.52 | 6,600 |
| 11:57 AM | $9.52 | Up $0.00 | $9.54 | $9.52 | 0 |
| 11:56 AM | $9.54 | Down $0.00 | $9.54 | $9.54 | 100 |
| 11:55 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,700 |
| 11:54 AM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 6,300 |
| 11:53 AM | $9.55 | Up $0.00 | $9.56 | $9.55 | 5,200 |
| 11:51 AM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 2,200 |
| 11:51 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 11:50 AM | $9.56 | Down $ -0.01 | $9.57 | $9.56 | 2,800 |
| 11:48 AM | $9.57 | Up $0.01 | $9.57 | $9.57 | 900 |
| 11:48 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 11:47 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 100 |
| 11:46 AM | $9.56 | Down $ -0.01 | $9.57 | $9.56 | 3,000 |
| 11:45 AM | $9.57 | Up $0.01 | $9.58 | $9.57 | 10,000 |
| 11:44 AM | $9.56 | Down $0.00 | $9.57 | $9.56 | 2,600 |
| 11:42 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 1,700 |
| 11:42 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 0 |
| 11:41 AM | $9.56 | Up $0.02 | $9.56 | $9.55 | 1,000 |
| 11:40 AM | $9.55 | Up $0.02 | $9.55 | $9.54 | 9,700 |
| 11:39 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 1,300 |
| 11:38 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,200 |
| 11:36 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 3,000 |
| 11:36 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 11:35 AM | $9.53 | Down $0.00 | $9.53 | $9.53 | 200 |
| 11:32 AM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 3,300 |
| 11:32 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 11:32 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 11:30 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 4,100 |
| 11:30 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 11:29 AM | $9.55 | Up $0.02 | $9.55 | $9.54 | 1,300 |
| 11:28 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 10,200 |
| 11:27 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,500 |
| 11:26 AM | $9.53 | Down $ -0.02 | $9.55 | $9.53 | 1,600 |
| 11:25 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 4,300 |
| 11:24 AM | $9.55 | Down $ -0.03 | $9.58 | $9.55 | 9,400 |
| 11:23 AM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 600 |
| 11:22 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 1,400 |
| 11:21 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 2,800 |
| 11:20 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 3,300 |
| 11:18 AM | $9.58 | Up $0.01 | $9.58 | $9.58 | 100 |
| 11:18 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 11:17 AM | $9.57 | Up $0.00 | $9.58 | $9.57 | 1,800 |
| 11:16 AM | $9.57 | Up $0.01 | $9.57 | $9.56 | 2,600 |
| 11:15 AM | $9.57 | Down $ -0.01 | $9.57 | $9.56 | 5,600 |
| 11:14 AM | $9.57 | Up $0.00 | $9.58 | $9.57 | 5,100 |
| 11:12 AM | $9.57 | Up $0.01 | $9.57 | $9.57 | 3,000 |
| 11:12 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 11:11 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 7,700 |
| 11:10 AM | $9.56 | Up $0.00 | $9.57 | $9.56 | 700 |
| 11:09 AM | $9.56 | Down $0.00 | $9.57 | $9.56 | 200 |
| 11:08 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 200 |
| 11:07 AM | $9.56 | Down $ -0.01 | $9.57 | $9.56 | 3,100 |
| 11:06 AM | $9.57 | Up $0.02 | $9.57 | $9.56 | 10,500 |
| 11:05 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 300 |
| 11:04 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,400 |
| 11:03 AM | $9.56 | Up $0.01 | $9.56 | $9.55 | 5,400 |
| 11:00 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 300 |
| 11:00 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 11:00 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 10:59 AM | $9.55 | Up $0.01 | $9.55 | $9.54 | 1,500 |
| 10:58 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,300 |
| 10:57 AM | $9.54 | Down $ -0.02 | $9.55 | $9.54 | 8,100 |
| 10:56 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 400 |
| 10:55 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 1,500 |
| 10:54 AM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 300 |
| 10:53 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 200 |
| 10:52 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 3,500 |
| 10:51 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,600 |
| 10:50 AM | $9.53 | Up $0.01 | $9.53 | $9.52 | 12,100 |
| 10:49 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 3,300 |
| 10:47 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 3,600 |
| 10:47 AM | $9.52 | Up $0.00 | $9.52 | $9.51 | 0 |
| 10:45 AM | $9.51 | Down $0.00 | $9.51 | $9.51 | 1,300 |
| 10:45 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 10:44 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 5,700 |
| 10:43 AM | $9.51 | Down $0.00 | $9.51 | $9.51 | 2,200 |
| 10:42 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 1,900 |
| 10:40 AM | $9.51 | Up $0.00 | $9.51 | $9.50 | 1,300 |
| 10:40 AM | $9.51 | Up $0.00 | $9.51 | $9.50 | 0 |
| 10:39 AM | $9.51 | Up $0.02 | $9.51 | $9.50 | 2,400 |
| 10:37 AM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 2,200 |
| 10:37 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:36 AM | $9.51 | Up $0.02 | $9.51 | $9.50 | 2,500 |
| 10:35 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 100 |
| 10:34 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 2,200 |
| 10:33 AM | $9.48 | Down $0.00 | $9.48 | $9.48 | 2,900 |
| 10:32 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 3,300 |
| 10:31 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 2,300 |
| 10:30 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 600 |
| 10:29 AM | $9.48 | Up $0.01 | $9.48 | $9.48 | 200 |
| 10:28 AM | $9.47 | Up $0.02 | $9.47 | $9.46 | 1,000 |
| 10:27 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 1,100 |
| 10:26 AM | $9.45 | Down $0.00 | $9.45 | $9.45 | 300 |
| 10:25 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 11,200 |
| 10:24 AM | $9.45 | Down $ -0.01 | $9.46 | $9.45 | 1,800 |
| 10:23 AM | $9.46 | Down $ -0.02 | $9.47 | $9.46 | 6,600 |
| 10:22 AM | $9.47 | Down $ -0.02 | $9.49 | $9.47 | 8,300 |
| 10:20 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 1,400 |
| 10:20 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 10:19 AM | $9.49 | Up $0.02 | $9.49 | $9.47 | 4,600 |
| 10:18 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 2,400 |
| 10:17 AM | $9.47 | Up $0.00 | $9.47 | $9.46 | 3,600 |
| 10:16 AM | $9.46 | Down $ -0.01 | $9.47 | $9.46 | 4,600 |
| 10:15 AM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 3,800 |
| 10:13 AM | $9.48 | Up $0.01 | $9.48 | $9.48 | 5,800 |
| 10:13 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:12 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 5,400 |
| 10:11 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 900 |
| 10:10 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 300 |
| 10:08 AM | $9.48 | Down $0.00 | $9.48 | $9.48 | 4,100 |
| 10:08 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:07 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 200 |
| 10:06 AM | $9.48 | Down $ -0.02 | $9.49 | $9.48 | 8,900 |
| 10:05 AM | $9.50 | Up $0.00 | $9.51 | $9.50 | 900 |
| 10:04 AM | $9.50 | Up $0.01 | $9.50 | $9.50 | 1,000 |
| 10:03 AM | $9.49 | Down $0.00 | $9.50 | $9.49 | 2,200 |
| 10:02 AM | $9.50 | Up $0.00 | $9.50 | $9.49 | 1,300 |
| 10:01 AM | $9.49 | Up $0.04 | $9.49 | $9.46 | 2,000 |
| 09:59 AM | $9.45 | Down $ -0.01 | $9.46 | $9.45 | 4,000 |
| 09:59 AM | $9.45 | Up $0.00 | $9.46 | $9.45 | 0 |
| 09:58 AM | $9.46 | Down $ -0.03 | $9.49 | $9.46 | 8,200 |
| 09:57 AM | $9.50 | Up $0.00 | $9.50 | $9.49 | 1,300 |
| 09:56 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 1,600 |
| 09:55 AM | $9.50 | Down $ -0.01 | $9.52 | $9.50 | 4,200 |
| 09:54 AM | $9.51 | Up $0.02 | $9.51 | $9.50 | 4,300 |
| 09:53 AM | $9.49 | Up $0.01 | $9.49 | $9.49 | 3,200 |
| 09:52 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 1,800 |
| 09:51 AM | $9.48 | Up $0.00 | $9.49 | $9.48 | 2,500 |
| 09:50 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 600 |
| 09:49 AM | $9.48 | Up $0.02 | $9.48 | $9.47 | 2,100 |
| 09:48 AM | $9.47 | Down $ -0.02 | $9.47 | $9.46 | 3,300 |
| 09:47 AM | $9.48 | Up $0.00 | $9.49 | $9.48 | 2,900 |
| 09:46 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 2,200 |
| 09:45 AM | $9.48 | Up $0.02 | $9.50 | $9.47 | 1,500 |
| 09:44 AM | $9.47 | Down $ -0.02 | $9.48 | $9.46 | 3,600 |
| 09:43 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 3,300 |
| 09:42 AM | $9.47 | Up $0.01 | $9.47 | $9.46 | 900 |
| 09:41 AM | $9.46 | Up $0.03 | $9.46 | $9.44 | 3,300 |
| 09:40 AM | $9.43 | Down $ -0.02 | $9.45 | $9.43 | 3,900 |
| 09:39 AM | $9.45 | Down $0.00 | $9.45 | $9.45 | 200 |
| 09:38 AM | $9.45 | Down $ -0.04 | $9.49 | $9.45 | 30,900 |
| 09:37 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 100 |
| 09:36 AM | $9.50 | Down $ -0.02 | $9.52 | $9.50 | 7,600 |
| 09:35 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 2,300 |
| 09:34 AM | $9.51 | Down $ -0.01 | $9.56 | $9.51 | 19,300 |
| 09:33 AM | $9.52 | Up $0.03 | $9.52 | $9.45 | 34,200 |
| 09:32 AM | $9.49 | Up $0.02 | $9.49 | $9.47 | 700 |
| 09:31 AM | $9.47 | Up $0.01 | $9.47 | $9.45 | 4,400 |
| 09:30 AM | $9.46 | Down $ -0.08 | $9.46 | $9.36 | 41,800 |
| Previous close | $9.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/03/2026 | $9.51 | $9.52 | $9.58 | $9.50 | 1,056,000 |
| 27/02/2026 | $9.54 | $9.64 | $9.67 | $9.47 | 1,693,900 |
| 26/02/2026 | $9.44 | $9.37 | $9.52 | $9.34 | 4,042,500 |
| 25/02/2026 | $9.33 | $9.31 | $9.37 | $9.29 | 1,146,300 |
| 24/02/2026 | $9.31 | $9.28 | $9.33 | $9.26 | 2,142,900 |
| 23/02/2026 | $9.24 | $9.20 | $9.25 | $9.17 | 1,284,400 |
| 20/02/2026 | $9.15 | $9.19 | $9.21 | $9.13 | 1,567,100 |
| 19/02/2026 | $9.20 | $9.20 | $9.25 | $9.18 | 831,700 |
| 18/02/2026 | $9.22 | $9.19 | $9.26 | $9.19 | 1,220,700 |
| 17/02/2026 | $9.23 | $9.32 | $9.36 | $9.22 | 1,575,000 |
| 13/02/2026 | $9.28 | $9.26 | $9.29 | $9.22 | 1,393,500 |
| 12/02/2026 | $9.07 | $9.00 | $9.09 | $8.99 | 1,803,600 |
| 11/02/2026 | $8.99 | $8.99 | $9.00 | $8.91 | 1,245,100 |
| 10/02/2026 | $8.98 | $8.88 | $9.00 | $8.87 | 2,089,800 |
| 09/02/2026 | $8.81 | $8.78 | $8.85 | $8.76 | 974,300 |
| 06/02/2026 | $8.90 | $8.92 | $8.94 | $8.82 | 1,199,100 |
| 05/02/2026 | $8.95 | $8.97 | $8.99 | $8.87 | 1,307,800 |
| 04/02/2026 | $8.96 | $8.92 | $9.00 | $8.91 | 1,477,500 |
| 03/02/2026 | $8.94 | $8.94 | $8.95 | $8.85 | 1,533,300 |
| 02/02/2026 | $8.91 | $8.83 | $8.93 | $8.80 | 3,386,900 |
| 30/01/2026 | $8.94 | $8.82 | $8.94 | $8.77 | 1,995,000 |
| 29/01/2026 | $8.72 | $8.82 | $8.84 | $8.71 | 2,688,900 |
| 28/01/2026 | $8.93 | $8.96 | $8.99 | $8.90 | 1,175,000 |
| 27/01/2026 | $9.02 | $8.93 | $9.04 | $8.91 | 2,129,100 |
| 26/01/2026 | $8.83 | $8.82 | $8.85 | $8.80 | 1,289,600 |
| 23/01/2026 | $8.74 | $8.78 | $8.79 | $8.71 | 1,437,300 |
| 22/01/2026 | $8.82 | $8.89 | $8.93 | $8.81 | 906,600 |
| 21/01/2026 | $8.87 | $8.89 | $8.91 | $8.84 | 1,774,400 |
| 20/01/2026 | $9.05 | $9.02 | $9.07 | $8.99 | 2,054,600 |
| 19/01/2026 | $9.06 | $9.01 | $9.08 | $8.99 | 607,800 |
Graphs are not available, please refer to the detailed table