Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.73 Up 0.03 (0.34 %)
Delayed : 2026/04/15 16:14:58
- Previous close $8.70
- Opening $8.67
- Today High $8.77
- Today Low $8.61
- Price Bid $8.71
- Price Ask $8.71
- 52 Weeks High $9.69
- 52 Weeks Low $7.15
- Size Bid 1
- Size Ask 23
- Volume 1,178,493
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 262,800 |
| 03:59 PM | $8.72 | Down $ -0.01 | $8.74 | $8.72 | 24,800 |
| 03:58 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 4,800 |
| 03:57 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 2,500 |
| 03:56 PM | $8.73 | Down $0.00 | $8.74 | $8.73 | 700 |
| 03:55 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 2,000 |
| 03:54 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 2,900 |
| 03:53 PM | $8.73 | Down $0.00 | $8.74 | $8.73 | 600 |
| 03:52 PM | $8.74 | Down $ -0.01 | $8.74 | $8.73 | 2,400 |
| 03:50 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 400 |
| 03:50 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:49 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 100 |
| 03:48 PM | $8.74 | Up $0.01 | $8.74 | $8.73 | 7,100 |
| 03:47 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 200 |
| 03:46 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 400 |
| 03:44 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 1,000 |
| 03:44 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 03:43 PM | $8.72 | Down $ -0.01 | $8.74 | $8.72 | 17,000 |
| 03:42 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 100 |
| 03:41 PM | $8.73 | Down $ -0.01 | $8.73 | $8.72 | 500 |
| 03:40 PM | $8.73 | Down $ -0.01 | $8.74 | $8.73 | 5,700 |
| 03:39 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 5,300 |
| 03:38 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,600 |
| 03:37 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 1,100 |
| 03:36 PM | $8.75 | Up $0.01 | $8.75 | $8.75 | 1,000 |
| 03:33 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,000 |
| 03:33 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:33 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:31 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,200 |
| 03:31 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:28 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 1,000 |
| 03:28 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:28 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 03:27 PM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 200 |
| 03:26 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 300 |
| 03:25 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 2,100 |
| 03:24 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 03:23 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,000 |
| 03:22 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,800 |
| 03:21 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 400 |
| 03:20 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 03:19 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 03:18 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 200 |
| 03:16 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 200 |
| 03:16 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 03:15 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 03:11 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 2,400 |
| 03:11 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 03:11 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 03:11 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 03:08 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 6,600 |
| 03:08 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 03:08 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 03:07 PM | $8.76 | Up $0.00 | $8.77 | $8.76 | 600 |
| 03:06 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,000 |
| 03:05 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 2,500 |
| 03:03 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 10,500 |
| 03:03 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 03:00 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,600 |
| 03:00 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 03:00 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 02:58 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 200 |
| 02:58 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 02:57 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 2,000 |
| 02:55 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,600 |
| 02:55 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 02:54 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 4,100 |
| 02:53 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 200 |
| 02:51 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 2,300 |
| 02:51 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 02:48 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 2,300 |
| 02:48 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 02:48 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 02:47 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 100 |
| 02:46 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 02:45 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 02:42 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 300 |
| 02:42 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 02:42 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 02:40 PM | $8.75 | Down $ -0.01 | $8.75 | $8.74 | 4,900 |
| 02:40 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:39 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 18,000 |
| 02:36 PM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 2,700 |
| 02:36 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:36 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:33 PM | $8.75 | Up $0.03 | $8.75 | $8.73 | 54,500 |
| 02:33 PM | $8.75 | Up $0.00 | $8.75 | $8.73 | 0 |
| 02:33 PM | $8.75 | Up $0.00 | $8.75 | $8.73 | 0 |
| 02:31 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 100 |
| 02:31 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:29 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 100 |
| 02:29 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:27 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 100 |
| 02:27 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:22 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 200 |
| 02:22 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:22 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:22 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:22 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 02:21 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 1,000 |
| 02:20 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 1,600 |
| 02:19 PM | $8.72 | Down $ -0.01 | $8.72 | $8.72 | 2,300 |
| 02:18 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 1,100 |
| 02:17 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 400 |
| 02:16 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 1,200 |
| 02:14 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 500 |
| 02:14 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 0 |
| 02:13 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 600 |
| 02:12 PM | $8.73 | Down $ -0.01 | $8.74 | $8.73 | 500 |
| 02:11 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 700 |
| 02:09 PM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 2,400 |
| 02:09 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:07 PM | $8.75 | Up $0.01 | $8.76 | $8.75 | 6,400 |
| 02:07 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 02:06 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 600 |
| 02:05 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 8,600 |
| 02:02 PM | $8.75 | Down $ -0.01 | $8.75 | $8.74 | 1,900 |
| 02:02 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:02 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 0 |
| 02:00 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 200 |
| 02:00 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 01:58 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 3,400 |
| 01:58 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 01:57 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 1,200 |
| 01:56 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 8,300 |
| 01:55 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 300 |
| 01:54 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 1,400 |
| 01:53 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 1,200 |
| 01:52 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 700 |
| 01:51 PM | $8.75 | Up $0.01 | $8.75 | $8.75 | 1,500 |
| 01:49 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 01:49 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:47 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 600 |
| 01:47 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:46 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 1,000 |
| 01:45 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 01:44 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 200 |
| 01:40 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 600 |
| 01:40 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 01:40 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 01:40 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 01:39 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 2,700 |
| 01:37 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,100 |
| 01:37 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:36 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 600 |
| 01:35 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,100 |
| 01:34 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 01:32 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,100 |
| 01:32 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:31 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 500 |
| 01:30 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 3,600 |
| 01:29 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 01:27 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,800 |
| 01:27 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:26 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 3,500 |
| 01:25 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 01:24 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 800 |
| 01:23 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 900 |
| 01:21 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,200 |
| 01:21 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:20 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 9,200 |
| 01:19 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 4,600 |
| 01:18 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 1,800 |
| 01:16 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 01:16 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:15 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 200 |
| 01:14 PM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 1,600 |
| 01:12 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 2,800 |
| 01:12 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:09 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 200 |
| 01:09 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:09 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:06 PM | $8.74 | Up $0.01 | $8.74 | $8.72 | 52,200 |
| 01:06 PM | $8.74 | Up $0.00 | $8.74 | $8.72 | 0 |
| 01:06 PM | $8.74 | Up $0.00 | $8.74 | $8.72 | 0 |
| 01:05 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 400 |
| 01:00 PM | $8.72 | Up $0.01 | $8.72 | $8.72 | 7,600 |
| 01:00 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 01:00 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 01:00 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 01:00 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 12:59 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 4,600 |
| 12:58 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 100 |
| 12:57 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 400 |
| 12:55 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 5,700 |
| 12:55 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 0 |
| 12:54 PM | $8.71 | Up $0.00 | $8.71 | $8.70 | 9,200 |
| 12:53 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 7,200 |
| 12:52 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 6,000 |
| 12:50 PM | $8.71 | Up $0.01 | $8.71 | $8.71 | 4,000 |
| 12:50 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 0 |
| 12:49 PM | $8.70 | Down $ -0.01 | $8.70 | $8.70 | 100 |
| 12:47 PM | $8.71 | Up $0.01 | $8.71 | $8.71 | 100 |
| 12:47 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 0 |
| 12:46 PM | $8.70 | Up $0.00 | $8.71 | $8.70 | 3,200 |
| 12:45 PM | $8.70 | Down $ -0.01 | $8.70 | $8.70 | 2,700 |
| 12:42 PM | $8.71 | Up $0.01 | $8.71 | $8.70 | 300 |
| 12:42 PM | $8.71 | Up $0.00 | $8.71 | $8.70 | 0 |
| 12:42 PM | $8.71 | Up $0.00 | $8.71 | $8.70 | 0 |
| 12:37 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 2,600 |
| 12:37 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:37 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:37 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:37 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:35 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 100 |
| 12:35 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:34 PM | $8.70 | Down $0.00 | $8.70 | $8.70 | 200 |
| 12:32 PM | $8.70 | Up $0.01 | $8.70 | $8.70 | 100 |
| 12:32 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 0 |
| 12:28 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 3,100 |
| 12:28 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 0 |
| 12:28 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 0 |
| 12:28 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 0 |
| 12:27 PM | $8.68 | Up $0.00 | $8.69 | $8.68 | 3,500 |
| 12:26 PM | $8.68 | Down $0.00 | $8.68 | $8.68 | 200 |
| 12:25 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 100 |
| 12:24 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 1,600 |
| 12:23 PM | $8.68 | Down $ -0.01 | $8.68 | $8.68 | 900 |
| 12:21 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 100 |
| 12:21 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 0 |
| 12:20 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 200 |
| 12:17 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 100 |
| 12:17 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 0 |
| 12:17 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 0 |
| 12:16 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 700 |
| 12:13 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 11,200 |
| 12:13 PM | $8.68 | Up $0.00 | $8.68 | $8.67 | 0 |
| 12:13 PM | $8.68 | Up $0.00 | $8.68 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 800 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:06 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 12:05 PM | $8.67 | Up $0.01 | $8.67 | $8.67 | 100 |
| 12:03 PM | $8.66 | Down $ -0.01 | $8.67 | $8.66 | 10,400 |
| 12:03 PM | $8.66 | Up $0.00 | $8.67 | $8.66 | 0 |
| 12:02 PM | $8.67 | Up $0.01 | $8.67 | $8.67 | 5,700 |
| 11:58 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 500 |
| 11:58 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:58 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:58 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:57 AM | $8.66 | Down $ -0.01 | $8.66 | $8.66 | 800 |
| 11:55 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 100 |
| 11:55 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:54 AM | $8.67 | Down $ -0.02 | $8.68 | $8.67 | 32,600 |
| 11:53 AM | $8.69 | Up $0.00 | $8.69 | $8.69 | 1,100 |
| 11:52 AM | $8.69 | Down $ -0.01 | $8.69 | $8.69 | 300 |
| 11:51 AM | $8.70 | Down $ -0.02 | $8.71 | $8.70 | 24,500 |
| 11:46 AM | $8.72 | Up $0.01 | $8.72 | $8.72 | 400 |
| 11:46 AM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 11:46 AM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 11:46 AM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 11:46 AM | $8.72 | Up $0.00 | $8.72 | $8.72 | 0 |
| 11:45 AM | $8.71 | Down $ -0.01 | $8.72 | $8.71 | 15,100 |
| 11:44 AM | $8.72 | Up $0.01 | $8.72 | $8.72 | 800 |
| 11:43 AM | $8.71 | Down $ -0.01 | $8.71 | $8.71 | 700 |
| 11:42 AM | $8.72 | Up $0.02 | $8.72 | $8.70 | 14,300 |
| 11:41 AM | $8.70 | Up $0.00 | $8.70 | $8.70 | 700 |
| 11:40 AM | $8.70 | Up $0.00 | $8.70 | $8.70 | 300 |
| 11:39 AM | $8.70 | Up $0.01 | $8.70 | $8.69 | 2,200 |
| 11:38 AM | $8.69 | Up $0.00 | $8.69 | $8.69 | 100 |
| 11:37 AM | $8.69 | Up $0.00 | $8.69 | $8.69 | 100 |
| 11:36 AM | $8.69 | Up $0.01 | $8.69 | $8.69 | 200 |
| 11:35 AM | $8.68 | Down $ -0.01 | $8.69 | $8.68 | 15,200 |
| 11:34 AM | $8.69 | Up $0.00 | $8.69 | $8.69 | 200 |
| 11:33 AM | $8.69 | Up $0.01 | $8.69 | $8.69 | 100 |
| 11:32 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 700 |
| 11:31 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 1,600 |
| 11:30 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 5,700 |
| 11:28 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 100 |
| 11:28 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 0 |
| 11:27 AM | $8.68 | Up $0.00 | $8.68 | $8.68 | 1,700 |
| 11:26 AM | $8.68 | Up $0.01 | $8.68 | $8.68 | 100 |
| 11:23 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 3,700 |
| 11:23 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:23 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:22 AM | $8.67 | Up $0.01 | $8.67 | $8.67 | 100 |
| 11:20 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 200 |
| 11:20 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:17 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 400 |
| 11:17 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:17 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 11:16 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 9,100 |
| 11:15 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 100 |
| 11:14 AM | $8.66 | Down $ -0.01 | $8.66 | $8.66 | 2,000 |
| 11:09 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 1,800 |
| 11:09 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:09 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:09 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:09 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:08 AM | $8.67 | Up $0.00 | $8.68 | $8.67 | 700 |
| 11:05 AM | $8.67 | Up $0.00 | $8.67 | $8.66 | 2,200 |
| 11:05 AM | $8.67 | Up $0.00 | $8.67 | $8.66 | 0 |
| 11:05 AM | $8.67 | Up $0.00 | $8.67 | $8.66 | 0 |
| 11:04 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 900 |
| 11:03 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 400 |
| 11:01 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 100 |
| 11:01 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:00 AM | $8.67 | Up $0.00 | $8.67 | $8.66 | 14,400 |
| 10:59 AM | $8.67 | Up $0.01 | $8.67 | $8.67 | 100 |
| 10:58 AM | $8.67 | Down $ -0.01 | $8.67 | $8.67 | 100 |
| 10:57 AM | $8.67 | Up $0.00 | $8.68 | $8.67 | 6,900 |
| 10:56 AM | $8.67 | Up $0.02 | $8.67 | $8.66 | 35,400 |
| 10:55 AM | $8.65 | Up $0.00 | $8.65 | $8.65 | 5,900 |
| 10:54 AM | $8.65 | Down $0.00 | $8.65 | $8.65 | 5,100 |
| 10:52 AM | $8.66 | Up $0.00 | $8.66 | $8.65 | 200 |
| 10:52 AM | $8.66 | Up $0.00 | $8.66 | $8.65 | 0 |
| 10:49 AM | $8.65 | Down $ -0.01 | $8.66 | $8.65 | 3,400 |
| 10:49 AM | $8.65 | Up $0.00 | $8.66 | $8.65 | 0 |
| 10:49 AM | $8.65 | Up $0.00 | $8.66 | $8.65 | 0 |
| 10:48 AM | $8.66 | Up $0.01 | $8.66 | $8.66 | 100 |
| 10:47 AM | $8.65 | Up $0.01 | $8.65 | $8.65 | 2,700 |
| 10:46 AM | $8.65 | Up $0.00 | $8.65 | $8.65 | 200 |
| 10:45 AM | $8.64 | Up $0.02 | $8.64 | $8.63 | 1,800 |
| 10:44 AM | $8.63 | Down $ -0.01 | $8.63 | $8.63 | 300 |
| 10:43 AM | $8.63 | Up $0.01 | $8.63 | $8.63 | 1,900 |
| 10:42 AM | $8.62 | Up $0.01 | $8.62 | $8.62 | 6,600 |
| 10:40 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 200 |
| 10:40 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 10:37 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 4,200 |
| 10:37 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 10:37 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 10:36 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 100 |
| 10:35 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 3,700 |
| 10:34 AM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 10,900 |
| 10:33 AM | $8.62 | Down $ -0.01 | $8.62 | $8.62 | 100 |
| 10:32 AM | $8.63 | Up $0.01 | $8.63 | $8.62 | 200 |
| 10:31 AM | $8.62 | Down $ -0.01 | $8.62 | $8.62 | 100 |
| 10:30 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 600 |
| 10:28 AM | $8.63 | Up $0.01 | $8.63 | $8.63 | 6,000 |
| 10:28 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 0 |
| 10:24 AM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 10:24 AM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 10:24 AM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 10:24 AM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 10:23 AM | $8.62 | Up $0.00 | $8.62 | $8.62 | 6,000 |
| 10:20 AM | $8.62 | Down $ -0.01 | $8.63 | $8.62 | 7,200 |
| 10:20 AM | $8.62 | Up $0.00 | $8.63 | $8.62 | 0 |
| 10:20 AM | $8.62 | Up $0.00 | $8.63 | $8.62 | 0 |
| 10:19 AM | $8.63 | Up $0.01 | $8.63 | $8.63 | 400 |
| 10:18 AM | $8.62 | Down $ -0.01 | $8.63 | $8.62 | 12,600 |
| 10:17 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 5,000 |
| 10:16 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 2,600 |
| 10:15 AM | $8.63 | Down $ -0.01 | $8.63 | $8.63 | 5,800 |
| 10:14 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 200 |
| 10:13 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 200 |
| 10:12 AM | $8.64 | Up $0.01 | $8.64 | $8.64 | 2,500 |
| 10:11 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 300 |
| 10:10 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 100 |
| 10:09 AM | $8.63 | Down $ -0.01 | $8.63 | $8.63 | 200 |
| 10:07 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 300 |
| 10:07 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 0 |
| 10:06 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 2,200 |
| 10:05 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 100 |
| 10:04 AM | $8.64 | Up $0.00 | $8.64 | $8.64 | 300 |
| 10:03 AM | $8.64 | Down $ -0.01 | $8.64 | $8.64 | 5,900 |
| 10:01 AM | $8.65 | Up $0.00 | $8.66 | $8.65 | 7,800 |
| 10:01 AM | $8.65 | Up $0.00 | $8.66 | $8.65 | 0 |
| 10:00 AM | $8.65 | Up $0.00 | $8.65 | $8.65 | 7,200 |
| 09:59 AM | $8.65 | Up $0.00 | $8.65 | $8.64 | 1,700 |
| 09:58 AM | $8.65 | Down $ -0.02 | $8.67 | $8.65 | 19,600 |
| 09:57 AM | $8.67 | Up $0.01 | $8.67 | $8.67 | 900 |
| 09:56 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 500 |
| 09:54 AM | $8.66 | Up $0.01 | $8.66 | $8.66 | 1,800 |
| 09:54 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 09:53 AM | $8.66 | Down $ -0.01 | $8.66 | $8.66 | 1,700 |
| 09:51 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 200 |
| 09:51 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 09:50 AM | $8.66 | Up $0.00 | $8.66 | $8.66 | 300 |
| 09:49 AM | $8.66 | Up $0.01 | $8.66 | $8.65 | 2,200 |
| 09:48 AM | $8.65 | Down $ -0.01 | $8.66 | $8.65 | 11,300 |
| 09:46 AM | $8.66 | Up $0.00 | $8.67 | $8.66 | 1,000 |
| 09:46 AM | $8.66 | Up $0.00 | $8.67 | $8.66 | 0 |
| 09:44 AM | $8.66 | Up $0.00 | $8.68 | $8.66 | 5,300 |
| 09:44 AM | $8.66 | Up $0.00 | $8.68 | $8.66 | 0 |
| 09:43 AM | $8.66 | Down $ -0.01 | $8.66 | $8.66 | 200 |
| 09:42 AM | $8.67 | Up $0.03 | $8.67 | $8.65 | 20,100 |
| 09:41 AM | $8.64 | Up $0.01 | $8.64 | $8.63 | 8,100 |
| 09:40 AM | $8.63 | Up $0.01 | $8.63 | $8.62 | 5,400 |
| 09:39 AM | $8.62 | Down $ -0.01 | $8.63 | $8.62 | 4,100 |
| 09:37 AM | $8.63 | Up $0.01 | $8.63 | $8.63 | 20,700 |
| 09:37 AM | $8.63 | Up $0.00 | $8.63 | $8.63 | 0 |
| 09:36 AM | $8.62 | Down $ -0.01 | $8.63 | $8.62 | 9,700 |
| 09:35 AM | $8.63 | Up $0.01 | $8.63 | $8.63 | 300 |
| 09:34 AM | $8.62 | Down $ -0.02 | $8.63 | $8.62 | 2,400 |
| 09:33 AM | $8.64 | Down $ -0.01 | $8.64 | $8.64 | 1,900 |
| 09:32 AM | $8.65 | Up $0.00 | $8.66 | $8.65 | 2,400 |
| 09:31 AM | $8.65 | Down $ -0.02 | $8.67 | $8.65 | 8,400 |
| 09:30 AM | $8.67 | Down $ -0.03 | $8.67 | $8.67 | 12,700 |
| Previous close | $8.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $8.73 | $8.67 | $8.77 | $8.66 | 853,100 |
| 14/04/2026 | $8.70 | $8.64 | $8.72 | $8.64 | 463,000 |
| 13/04/2026 | $8.70 | $8.75 | $8.78 | $8.68 | 1,616,400 |
| 10/04/2026 | $8.85 | $8.87 | $8.90 | $8.77 | 2,395,600 |
| 09/04/2026 | $8.74 | $8.75 | $8.82 | $8.71 | 2,133,800 |
| 08/04/2026 | $8.67 | $8.64 | $8.68 | $8.60 | 1,879,600 |
| 07/04/2026 | $8.54 | $8.60 | $8.63 | $8.53 | 1,430,000 |
| 06/04/2026 | $8.63 | $8.65 | $8.65 | $8.59 | 965,100 |
| 02/04/2026 | $8.65 | $8.69 | $8.73 | $8.65 | 1,031,300 |
| 01/04/2026 | $8.66 | $8.71 | $8.75 | $8.66 | 3,049,800 |
| 31/03/2026 | $8.52 | $8.47 | $8.58 | $8.44 | 1,762,400 |
| 30/03/2026 | $8.59 | $8.70 | $8.73 | $8.57 | 1,797,400 |
| 27/03/2026 | $8.57 | $8.61 | $8.61 | $8.50 | 1,440,400 |
| 26/03/2026 | $8.60 | $8.63 | $8.65 | $8.59 | 2,483,600 |
| 25/03/2026 | $8.66 | $8.73 | $8.78 | $8.66 | 2,421,500 |
| 24/03/2026 | $8.68 | $8.70 | $8.75 | $8.66 | 841,700 |
| 23/03/2026 | $8.60 | $8.61 | $8.70 | $8.57 | 3,314,100 |
| 20/03/2026 | $8.57 | $8.60 | $8.61 | $8.46 | 3,587,600 |
| 19/03/2026 | $8.87 | $8.84 | $8.91 | $8.77 | 1,024,900 |
| 18/03/2026 | $8.86 | $8.87 | $8.89 | $8.81 | 941,000 |
| 17/03/2026 | $8.99 | $9.04 | $9.09 | $8.97 | 1,520,200 |
| 16/03/2026 | $8.80 | $8.72 | $8.82 | $8.71 | 658,200 |
| 13/03/2026 | $8.70 | $8.77 | $8.78 | $8.67 | 829,400 |
| 12/03/2026 | $8.58 | $8.68 | $8.69 | $8.58 | 1,792,600 |
| 11/03/2026 | $8.53 | $8.48 | $8.55 | $8.47 | 1,951,800 |
| 10/03/2026 | $8.39 | $8.47 | $8.50 | $8.36 | 2,736,600 |
| 09/03/2026 | $8.40 | $8.50 | $8.50 | $8.32 | 2,618,300 |
| 06/03/2026 | $8.35 | $8.27 | $8.47 | $8.23 | 4,262,900 |
| 05/03/2026 | $9.44 | $9.42 | $9.44 | $9.32 | 1,289,600 |
| 04/03/2026 | $9.52 | $9.43 | $9.54 | $9.39 | 1,133,000 |
Graphs are not available, please refer to the detailed table