Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.83 Up 0.04 (0.51 %)
Delayed : 2025/06/30 08:56:02
- Previous close $7.79
- Opening $7.80
- Today High $7.88
- Today Low $7.80
- Price Bid $7.81
- Price Ask $7.81
- 52 Weeks High $8.76
- 52 Weeks Low $6.03
- Size Bid 46
- Size Ask 47
- Volume 1,602,358
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 823,400 |
| 03:59 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 18,000 |
| 03:58 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 2,700 |
| 03:57 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 800 |
| 03:56 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 26,700 |
| 03:55 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 24,700 |
| 03:54 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 8,100 |
| 03:53 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 1,700 |
| 03:52 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 2,200 |
| 03:51 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,800 |
| 03:50 PM | $7.83 | Up $0.01 | $7.84 | $7.82 | 36,400 |
| 03:49 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 2,300 |
| 03:48 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,500 |
| 03:47 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 900 |
| 03:46 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,600 |
| 03:45 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 03:44 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,000 |
| 03:43 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,800 |
| 03:42 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 600 |
| 03:41 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 10,000 |
| 03:40 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 03:39 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 700 |
| 03:38 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,200 |
| 03:37 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 03:36 PM | $7.82 | Up $0.02 | $7.82 | $7.81 | 21,700 |
| 03:35 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 03:34 PM | $7.81 | Down $ -0.02 | $7.81 | $7.81 | 17,300 |
| 03:32 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,100 |
| 03:32 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:31 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 03:29 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 700 |
| 03:27 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 200 |
| 03:27 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:26 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 1,200 |
| 03:25 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 5,000 |
| 03:24 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 03:23 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 03:22 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 400 |
| 03:21 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 6,300 |
| 03:20 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 900 |
| 03:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:18 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,400 |
| 03:17 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:16 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 03:14 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 500 |
| 03:14 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:12 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 03:12 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 03:11 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 3,600 |
| 03:09 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 03:09 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 03:08 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 03:07 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 03:06 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 03:05 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 200 |
| 03:04 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 400 |
| 03:02 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 03:02 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 03:01 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 100 |
| 03:00 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 02:59 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 100 |
| 02:58 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 02:57 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,400 |
| 02:56 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 3,900 |
| 02:55 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 02:54 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 900 |
| 02:52 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 100 |
| 02:52 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:51 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 3,400 |
| 02:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 02:49 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,600 |
| 02:46 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 02:46 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:46 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:45 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 1,800 |
| 02:44 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,000 |
| 02:43 PM | $7.81 | Up $0.01 | $7.81 | $7.80 | 6,400 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 3,400 |
| 02:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:40 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,100 |
| 02:39 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 200 |
| 02:37 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 19,700 |
| 02:37 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:36 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 800 |
| 02:33 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 100 |
| 02:33 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:33 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:30 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 800 |
| 02:30 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:30 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:29 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 02:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 02:27 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 800 |
| 02:26 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 2,100 |
| 02:25 PM | $7.83 | Up $0.01 | $7.83 | $7.81 | 10,500 |
| 02:24 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 02:23 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 2,800 |
| 02:22 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 5,000 |
| 02:21 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 1,900 |
| 02:20 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 600 |
| 02:18 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 100 |
| 02:18 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:16 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 100 |
| 02:16 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:15 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 02:14 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 02:13 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 6,300 |
| 02:12 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 400 |
| 02:10 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 02:10 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:09 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 700 |
| 02:08 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 2,600 |
| 02:06 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,000 |
| 02:06 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 02:05 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 300 |
| 02:02 PM | $7.84 | Up $0.01 | $7.84 | $7.84 | 100 |
| 02:02 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 02:02 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 02:01 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 5,600 |
| 02:00 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 400 |
| 01:59 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 1,700 |
| 01:58 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 100 |
| 01:57 PM | $7.84 | Down $0.00 | $7.84 | $7.84 | 100 |
| 01:56 PM | $7.84 | Up $0.01 | $7.84 | $7.84 | 5,600 |
| 01:55 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 8,500 |
| 01:54 PM | $7.84 | Down $0.00 | $7.84 | $7.84 | 200 |
| 01:53 PM | $7.84 | Up $0.00 | $7.85 | $7.84 | 2,500 |
| 01:52 PM | $7.84 | Up $0.01 | $7.84 | $7.84 | 2,100 |
| 01:51 PM | $7.83 | Down $ -0.01 | $7.83 | $7.83 | 200 |
| 01:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 2,600 |
| 01:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 01:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 01:47 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,000 |
| 01:46 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 700 |
| 01:45 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 4,100 |
| 01:44 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 12,800 |
| 01:43 PM | $7.84 | Down $0.00 | $7.85 | $7.84 | 8,300 |
| 01:42 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 800 |
| 01:40 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 4,300 |
| 01:40 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 01:38 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 700 |
| 01:38 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 01:37 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 01:36 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 01:35 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 01:34 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 100 |
| 01:33 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 01:32 PM | $7.85 | Down $ -0.02 | $7.86 | $7.85 | 3,200 |
| 01:31 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 01:30 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 800 |
| 01:27 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 500 |
| 01:27 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:27 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:26 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 200 |
| 01:23 PM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 2,200 |
| 01:23 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 01:23 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 01:22 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,100 |
| 01:20 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 4,300 |
| 01:20 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:19 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,000 |
| 01:18 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 01:14 PM | $7.86 | Down $0.00 | $7.86 | $7.86 | 100 |
| 01:14 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:14 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:14 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:12 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 900 |
| 01:12 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:10 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 01:10 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:08 PM | $7.86 | Down $ -0.01 | $7.87 | $7.86 | 2,100 |
| 01:08 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 01:06 PM | $7.87 | Down $0.00 | $7.87 | $7.87 | 800 |
| 01:06 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 0 |
| 01:05 PM | $7.87 | Up $0.01 | $7.87 | $7.86 | 10,400 |
| 01:04 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 400 |
| 01:01 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,100 |
| 01:01 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:01 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 01:00 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 12:59 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 2,900 |
| 12:58 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 600 |
| 12:57 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 400 |
| 12:56 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 300 |
| 12:55 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 400 |
| 12:54 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 2,200 |
| 12:53 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 12:52 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 400 |
| 12:51 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,000 |
| 12:50 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 12:49 PM | $7.86 | Down $ -0.01 | $7.86 | $7.86 | 2,800 |
| 12:48 PM | $7.87 | Down $0.00 | $7.87 | $7.87 | 300 |
| 12:47 PM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 4,600 |
| 12:46 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 900 |
| 12:45 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 200 |
| 12:44 PM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 300 |
| 12:43 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 100 |
| 12:42 PM | $7.88 | Down $0.00 | $7.88 | $7.88 | 100 |
| 12:41 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 800 |
| 12:40 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 2,700 |
| 12:38 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,000 |
| 12:38 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 12:37 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 1,900 |
| 12:36 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 100 |
| 12:35 PM | $7.87 | Down $ -0.01 | $7.87 | $7.87 | 7,500 |
| 12:34 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 200 |
| 12:33 PM | $7.88 | Up $0.01 | $7.88 | $7.88 | 200 |
| 12:31 PM | $7.87 | Up $0.00 | $7.88 | $7.87 | 10,200 |
| 12:31 PM | $7.87 | Up $0.00 | $7.88 | $7.87 | 0 |
| 12:30 PM | $7.87 | Down $0.00 | $7.87 | $7.86 | 3,900 |
| 12:29 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 12:28 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 12:27 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 12:24 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 1,900 |
| 12:24 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 12:24 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 12:22 PM | $7.86 | Down $0.00 | $7.86 | $7.86 | 3,100 |
| 12:22 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 12:21 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 2,700 |
| 12:19 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 500 |
| 12:19 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 0 |
| 12:18 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 4,500 |
| 12:17 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 3,900 |
| 12:16 PM | $7.85 | Up $0.01 | $7.85 | $7.85 | 400 |
| 12:15 PM | $7.84 | Down $0.00 | $7.85 | $7.84 | 600 |
| 12:14 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 12:13 PM | $7.84 | Down $ -0.01 | $7.84 | $7.84 | 300 |
| 12:11 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,900 |
| 12:11 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:10 PM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 1,400 |
| 12:09 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 300 |
| 12:07 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 500 |
| 12:07 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:03 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 3,000 |
| 12:03 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:03 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:03 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:02 PM | $7.85 | Down $0.00 | $7.85 | $7.84 | 200 |
| 12:01 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 12:00 PM | $7.85 | Down $0.00 | $7.85 | $7.84 | 1,000 |
| 11:59 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 200 |
| 11:58 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 7,100 |
| 11:57 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 200 |
| 11:56 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 600 |
| 11:53 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,100 |
| 11:53 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:53 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:51 AM | $7.86 | Up $0.01 | $7.86 | $7.86 | 100 |
| 11:51 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:50 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 900 |
| 11:49 AM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 1,600 |
| 11:48 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 4,000 |
| 11:47 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 300 |
| 11:46 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 300 |
| 11:45 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 800 |
| 11:44 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 11:43 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 300 |
| 11:41 AM | $7.86 | Up $0.01 | $7.86 | $7.85 | 4,000 |
| 11:41 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 0 |
| 11:40 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 4,700 |
| 11:39 AM | $7.85 | Up $0.01 | $7.85 | $7.84 | 3,600 |
| 11:38 AM | $7.84 | Up $0.00 | $7.84 | $7.83 | 200 |
| 11:36 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 700 |
| 11:36 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 11:35 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 6,100 |
| 11:34 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 20,100 |
| 11:33 AM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 11:32 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 11:31 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 11:30 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 11:29 AM | $7.82 | Down $0.00 | $7.82 | $7.82 | 2,300 |
| 11:28 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 11:27 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 11:26 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 11:25 AM | $7.83 | Down $0.00 | $7.83 | $7.83 | 6,400 |
| 11:24 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 11:22 AM | $7.83 | Down $0.00 | $7.84 | $7.83 | 2,000 |
| 11:22 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 0 |
| 11:20 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 400 |
| 11:20 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 11:19 AM | $7.84 | Down $0.00 | $7.84 | $7.84 | 200 |
| 11:18 AM | $7.84 | Down $0.00 | $7.84 | $7.84 | 2,600 |
| 11:16 AM | $7.85 | Up $0.00 | $7.85 | $7.83 | 7,900 |
| 11:16 AM | $7.85 | Up $0.00 | $7.85 | $7.83 | 0 |
| 11:15 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 3,300 |
| 11:14 AM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 500 |
| 11:13 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 400 |
| 11:12 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 11:11 AM | $7.85 | Down $0.00 | $7.85 | $7.85 | 400 |
| 11:10 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,200 |
| 11:08 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 300 |
| 11:08 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 0 |
| 11:07 AM | $7.84 | Down $0.00 | $7.85 | $7.84 | 800 |
| 11:06 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 3,700 |
| 11:05 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 400 |
| 11:03 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 100 |
| 11:03 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 11:01 AM | $7.84 | Down $0.00 | $7.85 | $7.84 | 200 |
| 11:01 AM | $7.84 | Up $0.00 | $7.85 | $7.84 | 0 |
| 11:00 AM | $7.85 | Up $0.01 | $7.85 | $7.84 | 4,400 |
| 10:59 AM | $7.84 | Down $0.00 | $7.84 | $7.84 | 200 |
| 10:58 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 700 |
| 10:57 AM | $7.84 | Down $ -0.01 | $7.84 | $7.84 | 2,100 |
| 10:56 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 200 |
| 10:55 AM | $7.85 | Down $0.00 | $7.85 | $7.85 | 100 |
| 10:54 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,700 |
| 10:53 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 4,100 |
| 10:52 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 10:50 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 100 |
| 10:50 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 10:49 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 10:48 AM | $7.86 | Up $0.01 | $7.86 | $7.86 | 6,600 |
| 10:47 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 3,100 |
| 10:44 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 500 |
| 10:44 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 0 |
| 10:44 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 0 |
| 10:42 AM | $7.86 | Down $ -0.02 | $7.87 | $7.86 | 16,600 |
| 10:42 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 10:39 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 3,200 |
| 10:39 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 0 |
| 10:39 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 0 |
| 10:38 AM | $7.87 | Up $0.01 | $7.87 | $7.86 | 14,000 |
| 10:37 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 300 |
| 10:36 AM | $7.86 | Down $ -0.01 | $7.87 | $7.86 | 4,400 |
| 10:35 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 300 |
| 10:34 AM | $7.87 | Up $0.01 | $7.87 | $7.87 | 200 |
| 10:32 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 10:32 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 10:30 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 100 |
| 10:30 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 10:28 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 10:28 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 0 |
| 10:27 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 3,800 |
| 10:26 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 500 |
| 10:25 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 8,400 |
| 10:24 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 1,400 |
| 10:21 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 300 |
| 10:21 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 10:21 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 10:20 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 500 |
| 10:19 AM | $7.86 | Up $0.01 | $7.86 | $7.86 | 5,100 |
| 10:18 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 4,800 |
| 10:17 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,200 |
| 10:16 AM | $7.85 | Down $0.00 | $7.85 | $7.84 | 3,200 |
| 10:15 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 600 |
| 10:14 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 600 |
| 10:13 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 2,000 |
| 10:12 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 900 |
| 10:11 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 1,000 |
| 10:10 AM | $7.86 | Down $0.00 | $7.87 | $7.86 | 800 |
| 10:09 AM | $7.87 | Up $0.00 | $7.87 | $7.86 | 1,400 |
| 10:08 AM | $7.87 | Up $0.00 | $7.87 | $7.86 | 500 |
| 10:07 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 200 |
| 10:06 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 5,500 |
| 10:05 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 200 |
| 10:04 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,200 |
| 10:03 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,600 |
| 10:02 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 2,500 |
| 10:01 AM | $7.86 | Up $0.01 | $7.86 | $7.86 | 4,000 |
| 10:00 AM | $7.85 | Up $0.01 | $7.85 | $7.85 | 500 |
| 09:59 AM | $7.84 | Down $ -0.02 | $7.85 | $7.84 | 1,800 |
| 09:58 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 100 |
| 09:57 AM | $7.86 | Up $0.02 | $7.86 | $7.84 | 43,800 |
| 09:56 AM | $7.84 | Up $0.01 | $7.84 | $7.83 | 1,200 |
| 09:55 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:54 AM | $7.83 | Down $0.00 | $7.83 | $7.83 | 200 |
| 09:53 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 7,100 |
| 09:52 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:51 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:49 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:49 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 09:47 AM | $7.82 | Down $ -0.01 | $7.82 | $7.82 | 200 |
| 09:47 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 09:46 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 09:45 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 2,100 |
| 09:43 AM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 1,500 |
| 09:43 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 0 |
| 09:41 AM | $7.84 | Up $0.01 | $7.84 | $7.83 | 9,400 |
| 09:41 AM | $7.84 | Up $0.00 | $7.84 | $7.83 | 0 |
| 09:40 AM | $7.82 | Up $0.02 | $7.82 | $7.82 | 3,000 |
| 09:37 AM | $7.81 | Down $0.00 | $7.81 | $7.81 | 500 |
| 09:37 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 09:37 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 09:36 AM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 900 |
| 09:35 AM | $7.82 | Down $0.00 | $7.83 | $7.82 | 11,900 |
| 09:34 AM | $7.83 | Down $0.00 | $7.83 | $7.83 | 100 |
| 09:33 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:31 AM | $7.83 | Down $ -0.01 | $7.83 | $7.83 | 1,200 |
| 09:31 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 09:30 AM | $7.84 | Up $0.05 | $7.84 | $7.80 | 14,700 |
| Previous close | $7.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $7.83 | $7.84 | $7.88 | $7.80 | 1,288,100 |
| 26/06/2025 | $7.79 | $7.81 | $7.82 | $7.76 | 834,900 |
| 25/06/2025 | $7.77 | $7.77 | $7.80 | $7.73 | 904,800 |
| 24/06/2025 | $7.87 | $7.87 | $7.94 | $7.86 | 1,761,800 |
| 23/06/2025 | $7.90 | $7.85 | $7.95 | $7.83 | 1,936,500 |
| 20/06/2025 | $7.84 | $7.81 | $7.85 | $7.78 | 1,578,400 |
| 19/06/2025 | $7.86 | $7.85 | $7.88 | $7.81 | 340,300 |
| 18/06/2025 | $7.87 | $7.88 | $7.91 | $7.87 | 1,133,900 |
| 17/06/2025 | $7.87 | $7.84 | $7.89 | $7.80 | 1,082,100 |
| 16/06/2025 | $7.94 | $7.97 | $7.98 | $7.87 | 1,015,100 |
| 13/06/2025 | $7.94 | $7.97 | $7.99 | $7.93 | 1,830,100 |
| 12/06/2025 | $8.03 | $8.03 | $8.07 | $8.01 | 1,202,100 |
| 11/06/2025 | $8.04 | $8.05 | $8.07 | $8.01 | 2,003,100 |
| 10/06/2025 | $7.97 | $7.95 | $8.03 | $7.92 | 2,077,000 |
| 09/06/2025 | $7.93 | $7.98 | $8.02 | $7.92 | 1,911,500 |
| 06/06/2025 | $8.02 | $7.96 | $8.04 | $7.91 | 1,984,000 |
| 05/06/2025 | $7.99 | $7.99 | $8.05 | $7.97 | 1,812,800 |
| 04/06/2025 | $8.12 | $8.22 | $8.23 | $8.06 | 3,243,400 |
| 03/06/2025 | $8.54 | $8.31 | $8.56 | $8.22 | 3,862,200 |
| 02/06/2025 | $7.36 | $7.36 | $7.38 | $7.30 | 2,790,300 |
| 30/05/2025 | $7.52 | $7.59 | $7.62 | $7.51 | 1,962,700 |
| 29/05/2025 | $7.55 | $7.55 | $7.61 | $7.55 | 803,500 |
| 28/05/2025 | $7.50 | $7.51 | $7.51 | $7.44 | 987,200 |
| 27/05/2025 | $7.75 | $7.78 | $7.82 | $7.72 | 1,129,400 |
| 26/05/2025 | $7.65 | $7.71 | $7.71 | $7.64 | 302,100 |
| 23/05/2025 | $7.63 | $7.54 | $7.65 | $7.53 | 679,900 |
| 22/05/2025 | $7.63 | $7.59 | $7.65 | $7.58 | 934,900 |
| 21/05/2025 | $7.61 | $7.64 | $7.65 | $7.56 | 1,187,700 |
| 20/05/2025 | $7.81 | $7.89 | $7.96 | $7.80 | 1,404,300 |
| 16/05/2025 | $7.81 | $7.74 | $7.81 | $7.74 | 688,900 |
Graphs are not available, please refer to the detailed table