Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.61 Up 0.06 (0.79 %)
Delayed : 2025/05/09 04:00:08
- Previous close $7.55
- Opening $7.55
- Today High $7.64
- Today Low $7.49
- Price Bid $7.60
- Price Ask $7.60
- 52 Weeks High $9.26
- 52 Weeks Low $6.03
- Size Bid 15
- Size Ask 24
- Volume 1,748,061
Fundamentals
- P/E Ratio : 78.94
- Earnings/Share : 1.75
- Dividends/Share : $0.09
- Current Div. Yield : 5.54
- Market Cap (M) : 5,842.55
- Shares Out (M) : 767.75
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 266,000 |
| 03:59 PM | $7.61 | Down $0.00 | $7.62 | $7.60 | 33,100 |
| 03:58 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 14,200 |
| 03:57 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 4,500 |
| 03:56 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 5,700 |
| 03:55 PM | $7.61 | Down $ -0.01 | $7.61 | $7.60 | 34,200 |
| 03:54 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 14,200 |
| 03:53 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 6,600 |
| 03:52 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 7,100 |
| 03:51 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 25,700 |
| 03:50 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 3,100 |
| 03:49 PM | $7.63 | Up $0.00 | $7.63 | $7.62 | 2,600 |
| 03:48 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 2,300 |
| 03:47 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 4,000 |
| 03:46 PM | $7.62 | Down $0.00 | $7.63 | $7.62 | 10,800 |
| 03:45 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 1,100 |
| 03:44 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 1,700 |
| 03:43 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 600 |
| 03:42 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 300 |
| 03:41 PM | $7.63 | Down $0.00 | $7.63 | $7.63 | 200 |
| 03:40 PM | $7.63 | Up $0.00 | $7.64 | $7.63 | 3,700 |
| 03:39 PM | $7.63 | Up $0.01 | $7.63 | $7.63 | 8,700 |
| 03:38 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 4,600 |
| 03:37 PM | $7.62 | Down $0.00 | $7.63 | $7.62 | 20,300 |
| 03:36 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 8,000 |
| 03:35 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 200 |
| 03:34 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 2,600 |
| 03:32 PM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 226,700 |
| 03:32 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 0 |
| 03:31 PM | $7.63 | Up $0.02 | $7.63 | $7.61 | 32,800 |
| 03:30 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 600 |
| 03:29 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 400 |
| 03:28 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 400 |
| 03:27 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 400 |
| 03:26 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 500 |
| 03:25 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 500 |
| 03:23 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 100 |
| 03:23 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 03:22 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 2,900 |
| 03:21 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 900 |
| 03:20 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 5,400 |
| 03:19 PM | $7.61 | Down $0.00 | $7.61 | $7.60 | 1,600 |
| 03:18 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 100 |
| 03:15 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,600 |
| 03:15 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 03:15 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 03:14 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 3,700 |
| 03:13 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 7,500 |
| 03:12 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 1,100 |
| 03:11 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 600 |
| 03:10 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 500 |
| 03:09 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 400 |
| 03:08 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 400 |
| 03:07 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 1,200 |
| 03:06 PM | $7.60 | Down $ -0.02 | $7.62 | $7.60 | 1,700 |
| 03:05 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 600 |
| 03:04 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 700 |
| 03:03 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 1,500 |
| 03:02 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 03:01 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 4,700 |
| 03:00 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 02:59 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 600 |
| 02:58 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 02:57 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 02:55 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 02:55 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:54 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 700 |
| 02:53 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 100 |
| 02:51 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,800 |
| 02:51 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:50 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 02:49 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 02:47 PM | $7.62 | Up $0.01 | $7.62 | $7.62 | 1,000 |
| 02:47 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:46 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,500 |
| 02:44 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 200 |
| 02:44 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 02:43 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,000 |
| 02:42 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 5,300 |
| 02:41 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 02:40 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,000 |
| 02:39 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 02:38 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 700 |
| 02:37 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 2,700 |
| 02:36 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 1,300 |
| 02:34 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 02:34 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:33 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 300 |
| 02:32 PM | $7.62 | Up $0.01 | $7.62 | $7.62 | 900 |
| 02:31 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,500 |
| 02:30 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,200 |
| 02:29 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 02:28 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,100 |
| 02:27 PM | $7.61 | Down $ -0.01 | $7.61 | $7.61 | 800 |
| 02:26 PM | $7.62 | Down $ -0.01 | $7.64 | $7.62 | 8,300 |
| 02:25 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 200 |
| 02:24 PM | $7.64 | Up $0.00 | $7.64 | $7.63 | 600 |
| 02:23 PM | $7.64 | Up $0.00 | $7.64 | $7.63 | 9,400 |
| 02:22 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 400 |
| 02:21 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 400 |
| 02:20 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 200 |
| 02:19 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 300 |
| 02:18 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 300 |
| 02:17 PM | $7.63 | Down $0.00 | $7.64 | $7.63 | 2,500 |
| 02:16 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 500 |
| 02:15 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 300 |
| 02:14 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 02:13 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 500 |
| 02:12 PM | $7.64 | Up $0.01 | $7.64 | $7.63 | 7,300 |
| 02:11 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 300 |
| 02:10 PM | $7.63 | Up $0.02 | $7.63 | $7.61 | 19,400 |
| 02:09 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 02:08 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 02:07 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 02:06 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,000 |
| 02:05 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 02:04 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 02:03 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 600 |
| 02:02 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 6,000 |
| 02:01 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 02:00 PM | $7.60 | Up $0.01 | $7.60 | $7.59 | 1,300 |
| 01:59 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,800 |
| 01:58 PM | $7.58 | Down $ -0.02 | $7.59 | $7.58 | 6,600 |
| 01:56 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 2,200 |
| 01:56 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:55 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 500 |
| 01:54 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 1,400 |
| 01:53 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 2,300 |
| 01:52 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:51 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 100 |
| 01:50 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 7,100 |
| 01:49 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 600 |
| 01:48 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 800 |
| 01:47 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 01:46 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:45 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 300 |
| 01:44 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 01:43 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 01:42 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 600 |
| 01:41 PM | $7.61 | Down $ -0.01 | $7.61 | $7.60 | 3,600 |
| 01:40 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 2,500 |
| 01:39 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 5,100 |
| 01:38 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 3,100 |
| 01:37 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 1,200 |
| 01:36 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 01:35 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 400 |
| 01:34 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 400 |
| 01:33 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 400 |
| 01:32 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 01:31 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 1,200 |
| 01:29 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 1,400 |
| 01:29 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 0 |
| 01:28 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,100 |
| 01:27 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 100 |
| 01:26 PM | $7.62 | Down $0.00 | $7.63 | $7.62 | 6,700 |
| 01:25 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 100 |
| 01:24 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 100 |
| 01:23 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,800 |
| 01:22 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 01:21 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 01:20 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 3,100 |
| 01:19 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:18 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,400 |
| 01:17 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 01:16 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:15 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,200 |
| 01:14 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:13 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 200 |
| 01:11 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 300 |
| 01:11 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 0 |
| 01:10 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 7,700 |
| 01:09 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 400 |
| 01:08 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 1,900 |
| 01:07 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 01:06 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 300 |
| 01:05 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 400 |
| 01:04 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 600 |
| 01:03 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 4,400 |
| 01:02 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 01:00 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 3,200 |
| 01:00 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 12:59 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 1,500 |
| 12:58 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 2,300 |
| 12:57 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 100 |
| 12:56 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 4,000 |
| 12:55 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,700 |
| 12:54 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 12:53 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 3,100 |
| 12:52 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 21,200 |
| 12:51 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 300 |
| 12:48 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 4,500 |
| 12:48 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 12:48 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 12:47 PM | $7.60 | Down $ -0.02 | $7.60 | $7.60 | 5,300 |
| 12:44 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 8,600 |
| 12:44 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 12:44 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 12:43 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 8,800 |
| 12:41 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 17,400 |
| 12:41 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 0 |
| 12:40 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 500 |
| 12:39 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 200 |
| 12:36 PM | $7.59 | Up $0.01 | $7.59 | $7.59 | 3,100 |
| 12:36 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 12:36 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 12:35 PM | $7.58 | Down $0.00 | $7.59 | $7.58 | 500 |
| 12:34 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 300 |
| 12:33 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 1,200 |
| 12:31 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,300 |
| 12:31 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 12:30 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 200 |
| 12:29 PM | $7.58 | Down $0.00 | $7.59 | $7.58 | 3,300 |
| 12:28 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 12:27 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 5,200 |
| 12:26 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 600 |
| 12:25 PM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 3,600 |
| 12:24 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,900 |
| 12:21 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 900 |
| 12:21 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 12:21 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 12:20 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 3,700 |
| 12:19 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 800 |
| 12:18 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 1,500 |
| 12:17 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 200 |
| 12:16 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 3,100 |
| 12:15 PM | $7.61 | Down $ -0.01 | $7.61 | $7.61 | 6,100 |
| 12:13 PM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 3,300 |
| 12:13 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 0 |
| 12:12 PM | $7.63 | Down $0.00 | $7.63 | $7.62 | 6,000 |
| 12:10 PM | $7.63 | Up $0.01 | $7.63 | $7.62 | 1,500 |
| 12:10 PM | $7.63 | Up $0.00 | $7.63 | $7.62 | 0 |
| 12:09 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 1,100 |
| 12:08 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 500 |
| 12:07 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 2,900 |
| 12:06 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 12:05 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 12:04 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,800 |
| 12:03 PM | $7.61 | Down $ -0.02 | $7.62 | $7.61 | 300 |
| 12:02 PM | $7.63 | Down $0.00 | $7.64 | $7.63 | 5,600 |
| 12:01 PM | $7.64 | Up $0.02 | $7.64 | $7.61 | 52,800 |
| 12:00 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 11:59 AM | $7.61 | Down $0.00 | $7.61 | $7.61 | 300 |
| 11:58 AM | $7.62 | Up $0.00 | $7.62 | $7.61 | 400 |
| 11:56 AM | $7.62 | Down $0.00 | $7.62 | $7.61 | 600 |
| 11:56 AM | $7.62 | Up $0.00 | $7.62 | $7.61 | 0 |
| 11:55 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 11:54 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,000 |
| 11:53 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 500 |
| 11:52 AM | $7.61 | Down $0.00 | $7.62 | $7.61 | 300 |
| 11:51 AM | $7.62 | Down $0.00 | $7.62 | $7.61 | 2,500 |
| 11:50 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 500 |
| 11:48 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 11:48 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 11:47 AM | $7.61 | Up $0.00 | $7.61 | $7.60 | 6,000 |
| 11:46 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,000 |
| 11:45 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 11:44 AM | $7.61 | Down $0.00 | $7.61 | $7.61 | 700 |
| 11:43 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,100 |
| 11:41 AM | $7.61 | Up $0.00 | $7.62 | $7.60 | 13,000 |
| 11:41 AM | $7.61 | Up $0.00 | $7.62 | $7.60 | 0 |
| 11:40 AM | $7.61 | Up $0.00 | $7.63 | $7.61 | 10,300 |
| 11:39 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,500 |
| 11:38 AM | $7.61 | Down $0.00 | $7.61 | $7.61 | 400 |
| 11:37 AM | $7.61 | Up $0.01 | $7.61 | $7.61 | 500 |
| 11:36 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 12,200 |
| 11:35 AM | $7.60 | Up $0.00 | $7.60 | $7.59 | 2,800 |
| 11:33 AM | $7.60 | Up $0.01 | $7.60 | $7.59 | 6,400 |
| 11:33 AM | $7.60 | Up $0.00 | $7.60 | $7.59 | 0 |
| 11:32 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 4,200 |
| 11:31 AM | $7.59 | Down $0.00 | $7.59 | $7.59 | 100 |
| 11:30 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 600 |
| 11:29 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,100 |
| 11:27 AM | $7.59 | Down $0.00 | $7.60 | $7.59 | 5,000 |
| 11:27 AM | $7.59 | Up $0.00 | $7.60 | $7.59 | 0 |
| 11:26 AM | $7.60 | Up $0.00 | $7.60 | $7.59 | 1,400 |
| 11:25 AM | $7.60 | Up $0.01 | $7.60 | $7.58 | 13,300 |
| 11:24 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 800 |
| 11:23 AM | $7.58 | Up $0.01 | $7.58 | $7.57 | 1,600 |
| 11:22 AM | $7.57 | Up $0.01 | $7.57 | $7.56 | 2,900 |
| 11:20 AM | $7.56 | Up $0.01 | $7.56 | $7.55 | 7,400 |
| 11:20 AM | $7.56 | Up $0.00 | $7.56 | $7.55 | 0 |
| 11:19 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 900 |
| 11:18 AM | $7.54 | Up $0.01 | $7.54 | $7.54 | 5,300 |
| 11:17 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 500 |
| 11:16 AM | $7.53 | Down $0.00 | $7.54 | $7.53 | 2,000 |
| 11:15 AM | $7.53 | Up $0.01 | $7.53 | $7.52 | 4,900 |
| 11:14 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 1,600 |
| 11:13 AM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 1,600 |
| 11:10 AM | $7.53 | Up $0.01 | $7.53 | $7.52 | 1,800 |
| 11:10 AM | $7.53 | Up $0.00 | $7.53 | $7.52 | 0 |
| 11:10 AM | $7.53 | Up $0.00 | $7.53 | $7.52 | 0 |
| 11:09 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 700 |
| 11:08 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 3,200 |
| 11:07 AM | $7.51 | Up $0.01 | $7.51 | $7.51 | 2,300 |
| 11:06 AM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 200 |
| 11:04 AM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 500 |
| 11:04 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 11:02 AM | $7.52 | Up $0.01 | $7.52 | $7.52 | 2,500 |
| 11:02 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 11:01 AM | $7.51 | Up $0.00 | $7.52 | $7.51 | 200 |
| 11:00 AM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 800 |
| 10:59 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 7,000 |
| 10:56 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 6,500 |
| 10:56 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 10:56 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 10:55 AM | $7.52 | Down $ -0.03 | $7.54 | $7.52 | 1,700 |
| 10:54 AM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 1,900 |
| 10:53 AM | $7.56 | Down $0.00 | $7.56 | $7.56 | 100 |
| 10:52 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,800 |
| 10:51 AM | $7.56 | Up $0.01 | $7.56 | $7.55 | 6,300 |
| 10:50 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 300 |
| 10:49 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 10:48 AM | $7.55 | Up $0.00 | $7.56 | $7.55 | 3,200 |
| 10:47 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,000 |
| 10:46 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 300 |
| 10:45 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 300 |
| 10:41 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 4,800 |
| 10:41 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 10:41 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 10:41 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 10:40 AM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 3,000 |
| 10:38 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 5,100 |
| 10:38 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 10:37 AM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 2,800 |
| 10:36 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 7,900 |
| 10:35 AM | $7.56 | Up $0.00 | $7.56 | $7.55 | 500 |
| 10:34 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 700 |
| 10:33 AM | $7.55 | Up $0.01 | $7.55 | $7.55 | 1,900 |
| 10:30 AM | $7.54 | Up $0.00 | $7.54 | $7.53 | 7,200 |
| 10:30 AM | $7.54 | Up $0.00 | $7.54 | $7.53 | 0 |
| 10:30 AM | $7.54 | Up $0.00 | $7.54 | $7.53 | 0 |
| 10:28 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 800 |
| 10:28 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 10:27 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 900 |
| 10:26 AM | $7.54 | Down $ -0.01 | $7.55 | $7.54 | 45,300 |
| 10:25 AM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 2,200 |
| 10:24 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,100 |
| 10:23 AM | $7.56 | Up $0.01 | $7.56 | $7.55 | 50,000 |
| 10:21 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 10:21 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 10:20 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 10:19 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 800 |
| 10:18 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 700 |
| 10:17 AM | $7.54 | Down $0.00 | $7.54 | $7.54 | 400 |
| 10:16 AM | $7.54 | Up $0.00 | $7.54 | $7.53 | 9,800 |
| 10:14 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 3,800 |
| 10:14 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 10:13 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 3,200 |
| 10:12 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 1,400 |
| 10:11 AM | $7.53 | Up $0.00 | $7.54 | $7.53 | 2,300 |
| 10:10 AM | $7.53 | Up $0.01 | $7.53 | $7.53 | 7,700 |
| 10:09 AM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 200 |
| 10:07 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 500 |
| 10:07 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 10:06 AM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 3,900 |
| 10:05 AM | $7.55 | Up $0.04 | $7.55 | $7.51 | 71,600 |
| 10:04 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 300 |
| 10:03 AM | $7.51 | Down $0.00 | $7.51 | $7.51 | 100 |
| 10:02 AM | $7.51 | Up $0.00 | $7.51 | $7.49 | 900 |
| 10:01 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 1,900 |
| 10:00 AM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 900 |
| 09:59 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 15,300 |
| 09:58 AM | $7.52 | Up $0.00 | $7.53 | $7.52 | 3,300 |
| 09:57 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 300 |
| 09:56 AM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 2,500 |
| 09:55 AM | $7.53 | Down $0.00 | $7.53 | $7.53 | 100 |
| 09:54 AM | $7.53 | Up $0.01 | $7.53 | $7.53 | 400 |
| 09:52 AM | $7.52 | Up $0.01 | $7.52 | $7.52 | 800 |
| 09:52 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 09:51 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 2,100 |
| 09:50 AM | $7.51 | Up $0.01 | $7.51 | $7.50 | 2,900 |
| 09:49 AM | $7.50 | Down $ -0.02 | $7.51 | $7.50 | 6,900 |
| 09:48 AM | $7.52 | Down $0.00 | $7.52 | $7.52 | 300 |
| 09:47 AM | $7.52 | Up $0.00 | $7.53 | $7.52 | 18,500 |
| 09:46 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 3,200 |
| 09:45 AM | $7.52 | Up $0.02 | $7.52 | $7.50 | 6,900 |
| 09:44 AM | $7.50 | Down $ -0.01 | $7.50 | $7.49 | 24,500 |
| 09:43 AM | $7.51 | Up $0.00 | $7.52 | $7.50 | 14,700 |
| 09:42 AM | $7.51 | Down $ -0.04 | $7.54 | $7.50 | 26,900 |
| 09:41 AM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 1,400 |
| 09:40 AM | $7.56 | Up $0.01 | $7.56 | $7.56 | 3,600 |
| 09:39 AM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 900 |
| 09:38 AM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 15,100 |
| 09:37 AM | $7.57 | Up $0.01 | $7.57 | $7.55 | 2,800 |
| 09:36 AM | $7.56 | Down $ -0.02 | $7.57 | $7.56 | 5,500 |
| 09:35 AM | $7.58 | Up $0.00 | $7.58 | $7.57 | 900 |
| 09:34 AM | $7.58 | Up $0.00 | $7.58 | $7.56 | 1,800 |
| 09:33 AM | $7.57 | Up $0.01 | $7.57 | $7.56 | 2,100 |
| 09:32 AM | $7.56 | Up $0.02 | $7.56 | $7.54 | 1,900 |
| 09:31 AM | $7.54 | Down $ -0.04 | $7.58 | $7.54 | 3,700 |
| 09:30 AM | $7.58 | Up $0.03 | $7.59 | $7.55 | 14,600 |
| Previous close | $7.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $7.61 | $7.61 | $7.64 | $7.58 | 1,152,300 |
| 07/05/2025 | $7.55 | $7.60 | $7.63 | $7.53 | 1,433,100 |
| 06/05/2025 | $7.55 | $7.52 | $7.62 | $7.51 | 1,586,700 |
| 05/05/2025 | $7.44 | $7.45 | $7.48 | $7.40 | 1,442,300 |
| 02/05/2025 | $7.45 | $7.37 | $7.49 | $7.36 | 1,212,800 |
| 01/05/2025 | $7.31 | $7.34 | $7.38 | $7.30 | 904,500 |
| 30/04/2025 | $7.43 | $7.42 | $7.47 | $7.35 | 2,105,300 |
| 29/04/2025 | $7.44 | $7.42 | $7.46 | $7.40 | 1,312,500 |
| 28/04/2025 | $7.39 | $7.33 | $7.41 | $7.31 | 1,207,000 |
| 25/04/2025 | $7.31 | $7.30 | $7.34 | $7.28 | 442,500 |
| 24/04/2025 | $7.33 | $7.33 | $7.37 | $7.30 | 1,264,700 |
| 23/04/2025 | $7.27 | $7.36 | $7.36 | $7.26 | 976,100 |
| 22/04/2025 | $7.46 | $7.49 | $7.51 | $7.38 | 1,385,200 |
| 21/04/2025 | $7.35 | $7.34 | $7.36 | $7.27 | 818,200 |
| 17/04/2025 | $7.47 | $7.47 | $7.59 | $7.46 | 1,131,800 |
| 16/04/2025 | $7.30 | $7.32 | $7.34 | $7.27 | 922,200 |
| 15/04/2025 | $7.22 | $7.25 | $7.29 | $7.21 | 1,085,200 |
| 14/04/2025 | $7.22 | $7.16 | $7.28 | $7.16 | 1,698,800 |
| 11/04/2025 | $7.01 | $6.86 | $7.05 | $6.85 | 919,200 |
| 10/04/2025 | $6.83 | $6.81 | $6.94 | $6.73 | 3,723,700 |
| 09/04/2025 | $6.95 | $6.39 | $6.98 | $6.39 | 3,752,100 |
| 08/04/2025 | $6.50 | $6.75 | $6.76 | $6.44 | 1,795,100 |
| 07/04/2025 | $6.69 | $6.72 | $6.78 | $6.59 | 1,671,300 |
| 04/04/2025 | $6.89 | $7.03 | $7.05 | $6.85 | 2,276,800 |
| 03/04/2025 | $7.18 | $7.24 | $7.27 | $7.14 | 2,076,400 |
| 02/04/2025 | $7.48 | $7.39 | $7.49 | $7.38 | 7,043,900 |
| 01/04/2025 | $7.36 | $7.37 | $7.37 | $7.31 | 1,223,000 |
| 31/03/2025 | $7.39 | $7.39 | $7.44 | $7.35 | 1,863,600 |
| 28/03/2025 | $7.42 | $7.48 | $7.49 | $7.42 | 1,659,400 |
| 27/03/2025 | $7.40 | $7.47 | $7.47 | $7.37 | 995,300 |
Graphs are not available, please refer to the detailed table