Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.50 Down -0.04 (-0.47 %)
Delayed : 2025/12/24 14:40:00
- Previous close $8.54
- Opening $8.52
- Today High $8.57
- Today Low $8.49
- Price Bid $8.50
- Price Ask $8.50
- 52 Weeks High $9.10
- 52 Weeks Low $6.03
- Size Bid 1
- Size Ask 1
- Volume 1,573,659
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 864,900 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:00 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:59 PM | $8.51 | Up $0.00 | $8.52 | $8.50 | 27,000 |
| 12:58 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 2,600 |
| 12:57 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 6,500 |
| 12:56 PM | $8.51 | Down $0.00 | $8.51 | $8.51 | 13,600 |
| 12:55 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 3,400 |
| 12:54 PM | $8.51 | Down $0.00 | $8.51 | $8.51 | 4,900 |
| 12:53 PM | $8.51 | Up $0.01 | $8.51 | $8.51 | 700 |
| 12:52 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 8,000 |
| 12:51 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 2,500 |
| 12:50 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 47,700 |
| 12:49 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 27,600 |
| 12:48 PM | $8.52 | Up $0.00 | $8.53 | $8.52 | 2,200 |
| 12:47 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,500 |
| 12:46 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,700 |
| 12:45 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,000 |
| 12:44 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 200 |
| 12:43 PM | $8.53 | Up $0.01 | $8.53 | $8.52 | 38,200 |
| 12:42 PM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 1,800 |
| 12:41 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 500 |
| 12:40 PM | $8.53 | Down $0.00 | $8.53 | $8.53 | 8,600 |
| 12:36 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 38,000 |
| 12:36 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:36 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:36 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:35 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 900 |
| 12:34 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,000 |
| 12:33 PM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 1,000 |
| 12:32 PM | $8.55 | Down $ -0.01 | $8.55 | $8.54 | 16,100 |
| 12:31 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 16,600 |
| 12:30 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,100 |
| 12:29 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 200 |
| 12:28 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 300 |
| 12:27 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 600 |
| 12:19 PM | $8.54 | Up $0.01 | $8.55 | $8.53 | 12,100 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:19 PM | $8.54 | Up $0.00 | $8.55 | $8.53 | 0 |
| 12:15 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 23,100 |
| 12:15 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 12:15 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 12:15 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 12:14 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 5,700 |
| 12:11 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 18,600 |
| 12:11 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:11 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:09 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,500 |
| 12:09 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 12:08 PM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 5,700 |
| 12:06 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,900 |
| 12:06 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:05 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 200 |
| 12:04 PM | $8.54 | Down $0.00 | $8.54 | $8.54 | 200 |
| 12:03 PM | $8.54 | Up $0.01 | $8.54 | $8.54 | 100 |
| 12:02 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 9,800 |
| 12:01 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 12:00 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:58 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 100 |
| 11:58 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:55 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 500 |
| 11:55 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:55 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:50 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:50 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:50 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:50 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:50 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 4,800 |
| 11:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:46 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:45 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,500 |
| 11:44 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 3,300 |
| 11:43 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,900 |
| 11:42 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:37 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 800 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:36 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,700 |
| 11:35 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:34 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,800 |
| 11:33 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 400 |
| 11:32 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,300 |
| 11:31 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 400 |
| 11:30 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 6,400 |
| 11:29 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 400 |
| 11:28 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,100 |
| 11:27 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 600 |
| 11:26 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 200 |
| 11:25 AM | $8.53 | Down $0.00 | $8.53 | $8.52 | 1,900 |
| 11:24 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 3,200 |
| 11:23 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 300 |
| 11:22 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 300 |
| 11:21 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 800 |
| 11:20 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 100 |
| 11:19 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 400 |
| 11:18 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:17 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 400 |
| 11:15 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 100 |
| 11:15 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 11:14 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 11:13 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 800 |
| 11:12 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 11:10 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 7,300 |
| 11:10 AM | $8.52 | Up $0.00 | $8.53 | $8.52 | 0 |
| 11:07 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:07 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:07 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:03 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 5,800 |
| 11:03 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:03 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:03 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:02 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 300 |
| 11:01 AM | $8.53 | Down $0.00 | $8.53 | $8.52 | 3,000 |
| 10:52 AM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 6,900 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:51 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,700 |
| 10:49 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 3,700 |
| 10:49 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:48 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 4,600 |
| 10:45 AM | $8.54 | Up $0.01 | $8.54 | $8.54 | 100 |
| 10:45 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:45 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:44 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 200 |
| 10:43 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 3,500 |
| 10:39 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 400 |
| 10:39 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 10:39 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 10:39 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 10:38 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 1,500 |
| 10:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 10:36 AM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 19,000 |
| 10:35 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 5,900 |
| 10:34 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 500 |
| 10:33 AM | $8.54 | Up $0.01 | $8.54 | $8.53 | 63,700 |
| 10:32 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 10:30 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 1,000 |
| 10:30 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 10:26 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 100 |
| 10:26 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 10:26 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 10:26 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 10:25 AM | $8.52 | Up $0.01 | $8.52 | $8.52 | 2,700 |
| 10:24 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 19,400 |
| 10:23 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 400 |
| 10:22 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 400 |
| 10:21 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 300 |
| 10:20 AM | $8.52 | Up $0.01 | $8.52 | $8.51 | 12,700 |
| 10:19 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 1,700 |
| 10:17 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 300 |
| 10:17 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:16 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 1,200 |
| 10:15 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 400 |
| 10:14 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 1,500 |
| 10:13 AM | $8.51 | Down $0.00 | $8.51 | $8.51 | 100 |
| 10:08 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 500 |
| 10:08 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:08 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:08 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:08 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:06 AM | $8.51 | Up $0.01 | $8.51 | $8.51 | 12,700 |
| 10:06 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 10:05 AM | $8.50 | Down $ -0.02 | $8.51 | $8.50 | 33,200 |
| 10:04 AM | $8.52 | Down $0.00 | $8.52 | $8.51 | 18,200 |
| 10:02 AM | $8.52 | Up $0.00 | $8.53 | $8.52 | 5,500 |
| 10:02 AM | $8.52 | Up $0.00 | $8.53 | $8.52 | 0 |
| 09:59 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 200 |
| 09:59 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:59 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:58 AM | $8.52 | Up $0.01 | $8.52 | $8.52 | 200 |
| 09:56 AM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 2,000 |
| 09:56 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 09:55 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 5,100 |
| 09:54 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 300 |
| 09:53 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,500 |
| 09:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 3,800 |
| 09:51 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 11,300 |
| 09:47 AM | $8.52 | Up $0.01 | $8.52 | $8.52 | 1,100 |
| 09:47 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:47 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:47 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 09:46 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 200 |
| 09:45 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,600 |
| 09:44 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 3,300 |
| 09:43 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,100 |
| 09:42 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 300 |
| 09:41 AM | $8.53 | Up $0.02 | $8.53 | $8.52 | 3,500 |
| 09:39 AM | $8.51 | Up $0.01 | $8.51 | $8.50 | 2,400 |
| 09:39 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 09:37 AM | $8.50 | Up $0.01 | $8.50 | $8.50 | 100 |
| 09:37 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 09:36 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,500 |
| 09:35 AM | $8.49 | Down $ -0.02 | $8.50 | $8.49 | 10,100 |
| 09:34 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 400 |
| 09:32 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 2,800 |
| 09:32 AM | $8.52 | Up $0.00 | $8.53 | $8.52 | 0 |
| 09:31 AM | $8.53 | Down $ -0.04 | $8.54 | $8.53 | 1,400 |
| 09:30 AM | $8.57 | Up $0.03 | $8.57 | $8.52 | 14,900 |
| Previous close | $8.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | $8.50 | $8.53 | $8.55 | $8.50 | 1,221,000 |
| 23/12/2025 | $8.54 | $8.57 | $8.60 | $8.53 | 1,501,700 |
| 22/12/2025 | $8.51 | $8.46 | $8.52 | $8.41 | 1,721,900 |
| 19/12/2025 | $8.53 | $8.57 | $8.58 | $8.45 | 24,125,800 |
| 18/12/2025 | $8.64 | $8.60 | $8.66 | $8.58 | 1,796,500 |
| 17/12/2025 | $8.40 | $8.50 | $8.50 | $8.36 | 1,823,500 |
| 16/12/2025 | $8.48 | $8.53 | $8.53 | $8.45 | 1,414,800 |
| 15/12/2025 | $8.21 | $8.19 | $8.22 | $8.18 | 1,113,900 |
| 12/12/2025 | $8.10 | $8.07 | $8.15 | $8.05 | 1,080,000 |
| 11/12/2025 | $8.08 | $8.13 | $8.15 | $8.07 | 1,876,700 |
| 10/12/2025 | $8.01 | $8.00 | $8.03 | $7.99 | 2,587,200 |
| 09/12/2025 | $8.00 | $8.01 | $8.01 | $7.99 | 1,947,900 |
| 08/12/2025 | $8.00 | $8.02 | $8.03 | $7.99 | 2,074,600 |
| 05/12/2025 | $8.12 | $8.11 | $8.15 | $8.10 | 1,051,600 |
| 04/12/2025 | $8.16 | $8.21 | $8.23 | $8.14 | 1,062,200 |
| 03/12/2025 | $8.26 | $8.27 | $8.29 | $8.23 | 1,674,100 |
| 02/12/2025 | $8.37 | $8.40 | $8.42 | $8.36 | 1,893,500 |
| 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 |
Graphs are not available, please refer to the detailed table