Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.49 Down -0.06 (-0.71 %)
Delayed : 2025/12/02 07:58:30
- Previous close $8.55
- Opening $8.55
- Today High $8.57
- Today Low $8.44
- Price Bid $8.47
- Price Ask $8.47
- 52 Weeks High $9.10
- 52 Weeks Low $6.03
- Size Bid 44
- Size Ask 27
- Volume 1,230,667
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 697,000 |
| 03:59 PM | $8.49 | Down $0.00 | $8.50 | $8.49 | 17,800 |
| 03:58 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 3,400 |
| 03:57 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 19,000 |
| 03:56 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 3,400 |
| 03:55 PM | $8.51 | Down $0.00 | $8.51 | $8.50 | 5,500 |
| 03:54 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 3,000 |
| 03:53 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 21,300 |
| 03:52 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 1,700 |
| 03:51 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 1,200 |
| 03:50 PM | $8.51 | Down $0.00 | $8.51 | $8.50 | 11,000 |
| 03:49 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 16,700 |
| 03:48 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 500 |
| 03:46 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 03:46 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:45 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 700 |
| 03:44 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 800 |
| 03:43 PM | $8.51 | Down $0.00 | $8.51 | $8.51 | 100 |
| 03:42 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 03:40 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 9,400 |
| 03:40 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:39 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 400 |
| 03:38 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 03:37 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 03:36 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 300 |
| 03:34 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 03:34 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:33 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 900 |
| 03:30 PM | $8.51 | Up $0.01 | $8.51 | $8.51 | 800 |
| 03:30 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:30 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:28 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 500 |
| 03:28 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:26 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 3,700 |
| 03:26 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:24 PM | $8.51 | Up $0.02 | $8.51 | $8.50 | 5,600 |
| 03:24 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:23 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 1,700 |
| 03:22 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 2,400 |
| 03:21 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 6,000 |
| 03:19 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 3,200 |
| 03:19 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:17 PM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 10,500 |
| 03:17 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 03:15 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 3,500 |
| 03:15 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:13 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 500 |
| 03:13 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 03:11 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 5,600 |
| 03:11 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 03:10 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,200 |
| 03:07 PM | $8.49 | Down $0.00 | $8.49 | $8.49 | 700 |
| 03:07 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 03:07 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 03:06 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 03:05 PM | $8.50 | Up $0.01 | $8.50 | $8.49 | 9,800 |
| 03:04 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 03:03 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 03:02 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 03:00 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 03:00 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:59 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 1,000 |
| 02:58 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 300 |
| 02:57 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 02:55 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 02:55 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:54 PM | $8.48 | Down $0.00 | $8.49 | $8.48 | 300 |
| 02:51 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 4,700 |
| 02:51 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:51 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:46 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 200 |
| 02:46 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:46 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:46 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:46 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:43 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 02:43 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:43 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:42 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 1,200 |
| 02:41 PM | $8.51 | Up $0.01 | $8.51 | $8.51 | 100 |
| 02:35 PM | $8.50 | Up $0.01 | $8.51 | $8.50 | 2,800 |
| 02:35 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 02:35 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 02:35 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 02:35 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 02:35 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 02:34 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 100 |
| 02:33 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 3,200 |
| 02:32 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 100 |
| 02:30 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 02:30 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:29 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 02:27 PM | $8.51 | Up $0.01 | $8.51 | $8.51 | 100 |
| 02:27 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:26 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 02:25 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 02:24 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 2,100 |
| 02:23 PM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 3,200 |
| 02:22 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 300 |
| 02:21 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 3,300 |
| 02:19 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 800 |
| 02:19 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 02:18 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,500 |
| 02:16 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 400 |
| 02:16 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 02:15 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 100 |
| 02:14 PM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 1,000 |
| 02:13 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,600 |
| 02:12 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 700 |
| 02:11 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 300 |
| 02:09 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 700 |
| 02:09 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Down $0.00 | $8.51 | $8.51 | 2,800 |
| 02:07 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 02:06 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 02:05 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 02:04 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 02:02 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 3,700 |
| 02:02 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:01 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 6,900 |
| 02:00 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 01:58 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 200 |
| 01:58 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 0 |
| 01:57 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 2,200 |
| 01:55 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 2,200 |
| 01:55 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 0 |
| 01:54 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 500 |
| 01:53 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 100 |
| 01:52 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 200 |
| 01:49 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 500 |
| 01:49 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:49 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:46 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 700 |
| 01:46 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:46 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:43 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 800 |
| 01:43 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:43 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:40 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 01:40 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:40 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 600 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:34 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:33 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 800 |
| 01:31 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 01:31 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 01:30 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 1,500 |
| 01:29 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 01:27 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 400 |
| 01:27 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 01:26 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 6,300 |
| 01:25 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 700 |
| 01:24 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 01:22 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 700 |
| 01:22 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:20 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 700 |
| 01:20 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:19 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 800 |
| 01:18 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 600 |
| 01:17 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 3,600 |
| 01:16 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,200 |
| 01:13 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 100 |
| 01:13 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:13 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:10 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 500 |
| 01:10 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:10 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:09 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 12,700 |
| 01:07 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 01:07 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:06 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 200 |
| 01:05 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 400 |
| 01:04 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 500 |
| 01:03 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 01:02 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 2,300 |
| 01:01 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 12:58 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 12:58 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:58 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:56 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 12:56 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:53 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 100 |
| 12:53 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:53 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:52 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 6,300 |
| 12:51 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,800 |
| 12:49 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 700 |
| 12:49 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 12:48 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 200 |
| 12:47 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 400 |
| 12:46 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 3,100 |
| 12:45 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 200 |
| 12:44 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 4,900 |
| 12:40 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 800 |
| 12:40 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:40 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:40 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:39 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 2,900 |
| 12:36 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 400 |
| 12:36 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:36 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:35 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 600 |
| 12:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 3,400 |
| 12:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:30 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 800 |
| 12:28 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 500 |
| 12:28 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:26 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,800 |
| 12:26 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:24 PM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 1,400 |
| 12:24 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:22 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,000 |
| 12:22 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:19 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 1,800 |
| 12:19 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:19 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:16 PM | $8.49 | Up $0.01 | $8.49 | $8.48 | 2,000 |
| 12:16 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:16 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:11 PM | $8.48 | Up $0.02 | $8.48 | $8.47 | 9,100 |
| 12:11 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:11 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:11 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:11 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:09 PM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 100 |
| 12:09 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 12:02 PM | $8.47 | Down $0.00 | $8.47 | $8.47 | 2,500 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:02 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:59 AM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 11:59 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 11:59 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 11:57 AM | $8.48 | Up $0.01 | $8.48 | $8.47 | 7,200 |
| 11:57 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 11:56 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 900 |
| 11:55 AM | $8.47 | Up $0.01 | $8.47 | $8.47 | 100 |
| 11:54 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 11:52 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 100 |
| 11:52 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:48 AM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 1,700 |
| 11:48 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 11:48 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 11:48 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 11:47 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 11:46 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 900 |
| 11:44 AM | $8.48 | Up $0.01 | $8.49 | $8.48 | 800 |
| 11:44 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 11:43 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 2,700 |
| 11:41 AM | $8.47 | Up $0.02 | $8.47 | $8.46 | 7,500 |
| 11:41 AM | $8.47 | Up $0.00 | $8.47 | $8.46 | 0 |
| 11:40 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 1,200 |
| 11:39 AM | $8.46 | Down $0.00 | $8.46 | $8.46 | 200 |
| 11:36 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 900 |
| 11:36 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:36 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:35 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 300 |
| 11:33 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 300 |
| 11:33 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:31 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,200 |
| 11:31 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:30 AM | $8.47 | Up $0.01 | $8.47 | $8.47 | 1,700 |
| 11:29 AM | $8.47 | Down $ -0.01 | $8.47 | $8.46 | 2,800 |
| 11:28 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,600 |
| 11:27 AM | $8.47 | Up $0.00 | $8.47 | $8.46 | 2,100 |
| 11:26 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 6,000 |
| 11:25 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:23 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:23 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:22 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 400 |
| 11:20 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 200 |
| 11:20 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:19 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:18 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:17 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:15 AM | $8.46 | Up $0.01 | $8.46 | $8.46 | 100 |
| 11:15 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:13 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 900 |
| 11:13 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 0 |
| 11:12 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 4,100 |
| 11:10 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 700 |
| 11:10 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 11:09 AM | $8.45 | Down $0.00 | $8.45 | $8.44 | 1,700 |
| 11:07 AM | $8.45 | Down $ -0.01 | $8.45 | $8.45 | 12,200 |
| 11:07 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 11:02 AM | $8.46 | Down $ -0.01 | $8.47 | $8.46 | 1,400 |
| 11:02 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 11:02 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 11:02 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 11:02 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 11:00 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 700 |
| 11:00 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:59 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 3,300 |
| 10:58 AM | $8.46 | Up $0.01 | $8.46 | $8.46 | 1,800 |
| 10:57 AM | $8.45 | Down $ -0.01 | $8.46 | $8.45 | 4,600 |
| 10:56 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 18,800 |
| 10:55 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 1,000 |
| 10:54 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 10:53 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 2,300 |
| 10:52 AM | $8.47 | Up $0.01 | $8.47 | $8.47 | 100 |
| 10:49 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 200 |
| 10:49 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:49 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:48 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 100 |
| 10:47 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 400 |
| 10:44 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,600 |
| 10:44 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 10:44 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 10:43 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 700 |
| 10:42 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 300 |
| 10:41 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 2,800 |
| 10:40 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 400 |
| 10:39 AM | $8.47 | Down $ -0.01 | $8.47 | $8.47 | 900 |
| 10:36 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,800 |
| 10:36 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 10:36 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 10:34 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 11,500 |
| 10:34 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 10:31 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,700 |
| 10:31 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:31 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:30 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,200 |
| 10:26 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 7,000 |
| 10:26 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:26 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:26 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:25 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 3,100 |
| 10:24 AM | $8.48 | Down $0.00 | $8.48 | $8.48 | 100 |
| 10:20 AM | $8.49 | Down $ -0.02 | $8.49 | $8.49 | 2,500 |
| 10:20 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:20 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:20 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:19 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 10:18 AM | $8.50 | Up $0.01 | $8.50 | $8.50 | 100 |
| 10:17 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 10:14 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 3,000 |
| 10:14 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:14 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:11 AM | $8.48 | Down $ -0.02 | $8.49 | $8.48 | 2,600 |
| 10:11 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 10:11 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 10:10 AM | $8.50 | Up $0.00 | $8.51 | $8.50 | 17,600 |
| 10:09 AM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 400 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 500 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:03 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:00 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 2,900 |
| 10:00 AM | $8.51 | Up $0.00 | $8.52 | $8.51 | 0 |
| 10:00 AM | $8.51 | Up $0.00 | $8.52 | $8.51 | 0 |
| 09:59 AM | $8.52 | Up $0.01 | $8.52 | $8.52 | 300 |
| 09:57 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 800 |
| 09:57 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 09:55 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 1,000 |
| 09:55 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 09:54 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 09:53 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 09:52 AM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 200 |
| 09:50 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 09:50 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:49 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 3,400 |
| 09:46 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 09:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 09:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 09:45 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 3,000 |
| 09:44 AM | $8.52 | Down $ -0.01 | $8.52 | $8.51 | 3,400 |
| 09:42 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 3,200 |
| 09:42 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 09:41 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 200 |
| 09:40 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 1,300 |
| 09:39 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 5,100 |
| 09:38 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 600 |
| 09:36 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,100 |
| 09:36 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 09:35 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 3,700 |
| 09:32 AM | $8.55 | Down $0.00 | $8.56 | $8.55 | 700 |
| 09:32 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 0 |
| 09:32 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 0 |
| 09:31 AM | $8.56 | Up $0.00 | $8.57 | $8.54 | 5,100 |
| 09:30 AM | $8.55 | Up $0.00 | $8.55 | $8.52 | 23,800 |
| Previous close | $8.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/12/2025 | $8.49 | $8.47 | $8.52 | $8.46 | 1,006,200 |
| 28/11/2025 | $8.55 | $8.58 | $8.61 | $8.54 | 509,700 |
| 27/11/2025 | $8.58 | $8.61 | $8.62 | $8.58 | 124,700 |
| 26/11/2025 | $8.62 | $8.60 | $8.63 | $8.59 | 1,159,600 |
| 25/11/2025 | $8.57 | $8.56 | $8.58 | $8.53 | 769,500 |
| 24/11/2025 | $8.40 | $8.39 | $8.44 | $8.38 | 4,067,900 |
| 21/11/2025 | $8.39 | $8.44 | $8.44 | $8.38 | 580,300 |
| 20/11/2025 | $8.36 | $8.42 | $8.43 | $8.35 | 774,900 |
| 19/11/2025 | $8.39 | $8.34 | $8.40 | $8.32 | 766,700 |
| 18/11/2025 | $8.44 | $8.45 | $8.47 | $8.42 | 728,900 |
| 17/11/2025 | $8.43 | $8.51 | $8.53 | $8.38 | 1,296,700 |
| 14/11/2025 | $8.52 | $8.62 | $8.64 | $8.52 | 1,657,900 |
| 13/11/2025 | $8.65 | $8.63 | $8.66 | $8.55 | 1,523,600 |
| 12/11/2025 | $8.63 | $8.70 | $8.71 | $8.60 | 824,600 |
| 11/11/2025 | $8.70 | $8.73 | $8.79 | $8.66 | 960,700 |
| 10/11/2025 | $8.85 | $8.74 | $8.87 | $8.65 | 1,428,900 |
| 07/11/2025 | $8.72 | $8.79 | $8.88 | $8.67 | 3,411,500 |
| 06/11/2025 | $8.09 | $7.96 | $8.10 | $7.96 | 1,746,400 |
| 05/11/2025 | $7.88 | $7.87 | $7.90 | $7.84 | 1,137,600 |
| 04/11/2025 | $7.79 | $7.79 | $7.81 | $7.76 | 775,700 |
| 03/11/2025 | $7.82 | $7.80 | $7.86 | $7.80 | 640,800 |
| 31/10/2025 | $7.83 | $7.80 | $7.87 | $7.78 | 1,627,200 |
| 30/10/2025 | $7.81 | $7.84 | $7.85 | $7.78 | 797,500 |
| 29/10/2025 | $7.87 | $7.92 | $7.92 | $7.84 | 837,400 |
| 28/10/2025 | $8.02 | $8.14 | $8.14 | $8.01 | 527,700 |
| 27/10/2025 | $8.00 | $7.98 | $8.00 | $7.96 | 985,900 |
| 24/10/2025 | $8.06 | $8.11 | $8.12 | $8.05 | 1,606,000 |
| 23/10/2025 | $8.11 | $8.14 | $8.15 | $8.10 | 2,582,200 |
| 22/10/2025 | $8.26 | $8.28 | $8.32 | $8.25 | 927,500 |
| 21/10/2025 | $8.35 | $8.40 | $8.41 | $8.33 | 1,324,700 |
Graphs are not available, please refer to the detailed table