Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.34 Up 0.05 (0.60 %)
Delayed : 2026/05/26 17:40:00
- Previous close $8.29
- Opening $8.29
- Today High $8.37
- Today Low $8.21
- Price Bid $8.30
- Price Ask $8.30
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 23
- Size Ask 67
- Volume 2,336,147
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.34 | Up $0.02 | $8.34 | $8.34 | 568,200 |
| 03:59 PM | $8.32 | Up $0.00 | $8.33 | $8.32 | 27,600 |
| 03:58 PM | $8.32 | Down $ -0.01 | $8.34 | $8.32 | 53,200 |
| 03:57 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 7,400 |
| 03:56 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 20,100 |
| 03:55 PM | $8.33 | Down $ -0.01 | $8.35 | $8.33 | 26,200 |
| 03:54 PM | $8.34 | Up $0.00 | $8.35 | $8.34 | 13,100 |
| 03:53 PM | $8.34 | Up $0.00 | $8.35 | $8.34 | 88,200 |
| 03:52 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 11,600 |
| 03:51 PM | $8.35 | Up $0.01 | $8.35 | $8.33 | 21,700 |
| 03:50 PM | $8.34 | Down $0.00 | $8.35 | $8.34 | 12,700 |
| 03:49 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 14,500 |
| 03:48 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 8,900 |
| 03:47 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 8,500 |
| 03:46 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 1,200 |
| 03:45 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 3,000 |
| 03:44 PM | $8.34 | Down $ -0.02 | $8.36 | $8.34 | 16,100 |
| 03:43 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 6,900 |
| 03:42 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,200 |
| 03:40 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 400 |
| 03:40 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 03:39 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 11,200 |
| 03:38 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 200 |
| 03:37 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 9,800 |
| 03:36 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 900 |
| 03:35 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 9,700 |
| 03:34 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 2,200 |
| 03:33 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 4,300 |
| 03:32 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 1,600 |
| 03:31 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 2,000 |
| 03:30 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 1,500 |
| 03:29 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 300 |
| 03:28 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 200 |
| 03:27 PM | $8.35 | Down $ -0.02 | $8.37 | $8.35 | 12,000 |
| 03:26 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 2,500 |
| 03:25 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,100 |
| 03:24 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 2,700 |
| 03:23 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 4,300 |
| 03:21 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 4,900 |
| 03:21 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 0 |
| 03:20 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 500 |
| 03:19 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 23,900 |
| 03:18 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 3,100 |
| 03:17 PM | $8.37 | Down $0.00 | $8.37 | $8.37 | 500 |
| 03:16 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 2,300 |
| 03:15 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 300 |
| 03:14 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 1,400 |
| 03:13 PM | $8.37 | Up $0.02 | $8.37 | $8.36 | 50,200 |
| 03:12 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 38,700 |
| 03:11 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 23,600 |
| 03:10 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 500 |
| 03:09 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 25,100 |
| 03:08 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 700 |
| 03:07 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 5,100 |
| 03:06 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 1,500 |
| 03:05 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 6,200 |
| 03:04 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 12,800 |
| 03:03 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 1,100 |
| 03:02 PM | $8.33 | Down $ -0.01 | $8.34 | $8.32 | 6,400 |
| 03:01 PM | $8.33 | Up $0.00 | $8.34 | $8.33 | 15,400 |
| 03:00 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 25,200 |
| 02:59 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 1,100 |
| 02:58 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 200 |
| 02:57 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 200 |
| 02:56 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 600 |
| 02:55 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 02:54 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 400 |
| 02:53 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 100 |
| 02:52 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 9,000 |
| 02:51 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 23,000 |
| 02:50 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
| 02:49 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 800 |
| 02:48 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 600 |
| 02:47 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 200 |
| 02:46 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 900 |
| 02:45 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
| 02:44 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 400 |
| 02:43 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 200 |
| 02:42 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 200 |
| 02:41 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 5,400 |
| 02:40 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 02:39 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 02:38 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 02:37 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 200 |
| 02:36 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 02:35 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 700 |
| 02:34 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 200 |
| 02:33 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 200 |
| 02:32 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 100 |
| 02:31 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 200 |
| 02:28 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 02:28 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 02:28 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 02:27 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 200 |
| 02:26 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 7,300 |
| 02:25 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 400 |
| 02:24 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 300 |
| 02:23 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 200 |
| 02:22 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 300 |
| 02:21 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 700 |
| 02:20 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 2,800 |
| 02:18 PM | $8.28 | Down $0.00 | $8.28 | $8.27 | 700 |
| 02:18 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 0 |
| 02:17 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 200 |
| 02:16 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 100 |
| 02:15 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 900 |
| 02:14 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 700 |
| 02:13 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 500 |
| 02:12 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 1,000 |
| 02:11 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 200 |
| 02:10 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 400 |
| 02:09 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 600 |
| 02:08 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 02:07 PM | $8.28 | Up $0.01 | $8.28 | $8.27 | 600 |
| 02:05 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 200 |
| 02:05 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 02:03 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 6,200 |
| 02:03 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 02:02 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 02:01 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 300 |
| 02:00 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 01:59 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 100 |
| 01:58 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 2,400 |
| 01:56 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 01:56 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 01:54 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 1,400 |
| 01:54 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 01:53 PM | $8.27 | Down $0.00 | $8.27 | $8.27 | 3,500 |
| 01:52 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 300 |
| 01:51 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 200 |
| 01:50 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 1,500 |
| 01:49 PM | $8.28 | Up $0.01 | $8.28 | $8.27 | 200 |
| 01:47 PM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 600 |
| 01:47 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 01:45 PM | $8.28 | Up $0.01 | $8.28 | $8.27 | 3,100 |
| 01:45 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 0 |
| 01:44 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 1,500 |
| 01:43 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 2,000 |
| 01:42 PM | $8.27 | Up $0.00 | $8.28 | $8.27 | 200 |
| 01:41 PM | $8.27 | Down $ -0.02 | $8.28 | $8.27 | 10,400 |
| 01:40 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 300 |
| 01:39 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 2,700 |
| 01:38 PM | $8.28 | Up $0.00 | $8.29 | $8.28 | 6,400 |
| 01:36 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 300 |
| 01:36 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 01:35 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 1,300 |
| 01:34 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 600 |
| 01:33 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 300 |
| 01:31 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 01:31 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 01:29 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 4,800 |
| 01:29 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 0 |
| 01:28 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 1,400 |
| 01:27 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 500 |
| 01:26 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 2,000 |
| 01:25 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 6,100 |
| 01:24 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 600 |
| 01:23 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 3,700 |
| 01:22 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 3,400 |
| 01:21 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 400 |
| 01:20 PM | $8.28 | Down $0.00 | $8.28 | $8.27 | 12,900 |
| 01:19 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 01:18 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 100 |
| 01:17 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 100 |
| 01:16 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 01:15 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 100 |
| 01:14 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 1,300 |
| 01:13 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 300 |
| 01:12 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 01:11 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 300 |
| 01:10 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 1,500 |
| 01:09 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 4,700 |
| 01:08 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 500 |
| 01:07 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 200 |
| 01:06 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 100 |
| 01:05 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 500 |
| 01:04 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 28,100 |
| 01:03 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 500 |
| 01:02 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 700 |
| 01:00 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 6,700 |
| 01:00 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 0 |
| 12:59 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 17,300 |
| 12:58 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 12:57 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 200 |
| 12:56 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 3,600 |
| 12:55 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 900 |
| 12:54 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,400 |
| 12:53 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 8,600 |
| 12:52 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 12:51 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 700 |
| 12:50 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
| 12:49 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
| 12:48 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 16,400 |
| 12:47 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 10,500 |
| 12:46 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 15,600 |
| 12:44 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
| 12:44 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 12:43 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 2,800 |
| 12:42 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 3,300 |
| 12:41 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 12:40 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 200 |
| 12:39 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 1,200 |
| 12:38 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 800 |
| 12:37 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 43,100 |
| 12:36 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 12:35 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 300 |
| 12:34 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 12,500 |
| 12:33 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 400 |
| 12:32 PM | $8.27 | Down $0.00 | $8.27 | $8.27 | 200 |
| 12:31 PM | $8.27 | Up $0.01 | $8.27 | $8.26 | 10,500 |
| 12:30 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 12:29 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 12:28 PM | $8.26 | Down $ -0.01 | $8.26 | $8.26 | 100 |
| 12:27 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 12:26 PM | $8.27 | Up $0.01 | $8.27 | $8.26 | 200 |
| 12:25 PM | $8.26 | Down $ -0.02 | $8.28 | $8.26 | 31,500 |
| 12:24 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 300 |
| 12:23 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 300 |
| 12:22 PM | $8.28 | Down $0.00 | $8.28 | $8.28 | 10,400 |
| 12:21 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,000 |
| 12:20 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 600 |
| 12:19 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 12:18 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 1,000 |
| 12:17 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 100 |
| 12:16 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 600 |
| 12:15 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 2,800 |
| 12:14 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 100 |
| 12:12 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 100 |
| 12:12 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 12:11 PM | $8.29 | Down $0.00 | $8.29 | $8.28 | 2,500 |
| 12:10 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 800 |
| 12:09 PM | $8.28 | Up $0.00 | $8.29 | $8.28 | 10,400 |
| 12:08 PM | $8.28 | Up $0.02 | $8.28 | $8.27 | 17,500 |
| 12:06 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 12:06 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 0 |
| 12:05 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 3,700 |
| 12:02 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 3,200 |
| 12:02 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 12:02 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 12:01 PM | $8.26 | Up $0.01 | $8.26 | $8.25 | 2,600 |
| 11:59 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 1,500 |
| 11:59 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 11:58 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 4,900 |
| 11:57 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 6,000 |
| 11:56 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 200 |
| 11:55 AM | $8.25 | Up $0.00 | $8.26 | $8.25 | 200 |
| 11:54 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 11:53 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 2,300 |
| 11:52 AM | $8.25 | Down $ -0.01 | $8.25 | $8.25 | 300 |
| 11:51 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 200 |
| 11:50 AM | $8.25 | Down $ -0.01 | $8.26 | $8.25 | 700 |
| 11:49 AM | $8.26 | Up $0.00 | $8.26 | $8.25 | 1,900 |
| 11:48 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 200 |
| 11:47 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 1,700 |
| 11:46 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 11:45 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 11:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 200 |
| 11:43 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 11:42 AM | $8.25 | Down $ -0.01 | $8.25 | $8.25 | 100 |
| 11:39 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 300 |
| 11:39 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 0 |
| 11:39 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 0 |
| 11:37 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 400 |
| 11:37 AM | $8.26 | Up $0.00 | $8.26 | $8.25 | 0 |
| 11:36 AM | $8.25 | Down $ -0.01 | $8.26 | $8.25 | 3,400 |
| 11:35 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 11:34 AM | $8.26 | Up $0.00 | $8.26 | $8.25 | 400 |
| 11:33 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 1,400 |
| 11:32 AM | $8.25 | Down $ -0.01 | $8.26 | $8.25 | 200 |
| 11:31 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 800 |
| 11:30 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 6,700 |
| 11:29 AM | $8.26 | Down $0.00 | $8.26 | $8.26 | 300 |
| 11:28 AM | $8.26 | Down $ -0.01 | $8.26 | $8.26 | 4,100 |
| 11:26 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 2,600 |
| 11:26 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 11:25 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 11:24 AM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 1,300 |
| 11:23 AM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 3,400 |
| 11:22 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 3,500 |
| 11:21 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
| 11:20 AM | $8.29 | Down $0.00 | $8.29 | $8.29 | 10,400 |
| 11:19 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 19,500 |
| 11:18 AM | $8.29 | Up $0.01 | $8.29 | $8.29 | 200 |
| 11:17 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,800 |
| 11:15 AM | $8.28 | Down $0.00 | $8.28 | $8.28 | 1,000 |
| 11:15 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 11:13 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,600 |
| 11:13 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 11:12 AM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 9,300 |
| 11:07 AM | $8.29 | Up $0.01 | $8.29 | $8.29 | 100 |
| 11:07 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 11:07 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 11:07 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 11:07 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 11:06 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 11:05 AM | $8.28 | Up $0.00 | $8.29 | $8.27 | 60,500 |
| 11:04 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 9,200 |
| 11:03 AM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 800 |
| 11:02 AM | $8.28 | Down $0.00 | $8.28 | $8.28 | 300 |
| 11:01 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
| 11:00 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 3,900 |
| 10:58 AM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 2,500 |
| 10:58 AM | $8.28 | Up $0.00 | $8.29 | $8.28 | 0 |
| 10:57 AM | $8.29 | Up $0.01 | $8.29 | $8.29 | 500 |
| 10:56 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 6,700 |
| 10:53 AM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 700 |
| 10:53 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 0 |
| 10:53 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 0 |
| 10:52 AM | $8.28 | Up $0.00 | $8.29 | $8.28 | 800 |
| 10:51 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 300 |
| 10:50 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 7,900 |
| 10:49 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 10,700 |
| 10:48 AM | $8.27 | Up $0.01 | $8.27 | $8.26 | 1,200 |
| 10:47 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 9,300 |
| 10:46 AM | $8.26 | Up $0.00 | $8.26 | $8.25 | 1,000 |
| 10:45 AM | $8.26 | Down $0.00 | $8.26 | $8.25 | 5,100 |
| 10:44 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 300 |
| 10:43 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 10:42 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 100 |
| 10:41 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 3,300 |
| 10:40 AM | $8.25 | Up $0.04 | $8.25 | $8.22 | 60,000 |
| 10:39 AM | $8.21 | Down $0.00 | $8.21 | $8.21 | 1,800 |
| 10:38 AM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 100 |
| 10:36 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 8,200 |
| 10:36 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 10:35 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 29,700 |
| 10:34 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 600 |
| 10:33 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 200 |
| 10:31 AM | $8.22 | Up $0.00 | $8.22 | $8.21 | 3,300 |
| 10:31 AM | $8.22 | Up $0.00 | $8.22 | $8.21 | 0 |
| 10:30 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 900 |
| 10:29 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 100 |
| 10:28 AM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 8,300 |
| 10:27 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 5,000 |
| 10:26 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 800 |
| 10:25 AM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 1,000 |
| 10:24 AM | $8.22 | Down $ -0.02 | $8.23 | $8.22 | 9,000 |
| 10:23 AM | $8.24 | Down $ -0.01 | $8.25 | $8.24 | 4,700 |
| 10:22 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 1,400 |
| 10:21 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 10:20 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 10:19 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 400 |
| 10:18 AM | $8.25 | Up $0.01 | $8.25 | $8.25 | 3,900 |
| 10:17 AM | $8.24 | Down $ -0.02 | $8.25 | $8.24 | 7,800 |
| 10:16 AM | $8.26 | Down $ -0.01 | $8.28 | $8.26 | 8,700 |
| 10:15 AM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 100 |
| 10:14 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 300 |
| 10:13 AM | $8.28 | Up $0.00 | $8.28 | $8.26 | 2,700 |
| 10:12 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 10:11 AM | $8.28 | Up $0.00 | $8.28 | $8.27 | 2,400 |
| 10:10 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 4,600 |
| 10:09 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 500 |
| 10:08 AM | $8.27 | Up $0.00 | $8.28 | $8.26 | 41,400 |
| 10:07 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 100 |
| 10:06 AM | $8.27 | Down $0.00 | $8.28 | $8.27 | 23,200 |
| 10:05 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 2,700 |
| 10:03 AM | $8.27 | Down $ -0.01 | $8.29 | $8.27 | 7,600 |
| 10:03 AM | $8.27 | Up $0.00 | $8.29 | $8.27 | 0 |
| 10:02 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 10:00 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 6,800 |
| 10:00 AM | $8.28 | Up $0.00 | $8.28 | $8.27 | 0 |
| 09:58 AM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 2,700 |
| 09:58 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 0 |
| 09:57 AM | $8.28 | Up $0.00 | $8.28 | $8.27 | 400 |
| 09:56 AM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 7,300 |
| 09:55 AM | $8.29 | Down $ -0.01 | $8.31 | $8.29 | 15,000 |
| 09:54 AM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 1,000 |
| 09:53 AM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 3,400 |
| 09:52 AM | $8.31 | Down $0.00 | $8.31 | $8.30 | 5,700 |
| 09:51 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 500 |
| 09:50 AM | $8.32 | Down $ -0.01 | $8.33 | $8.32 | 1,900 |
| 09:49 AM | $8.33 | Down $ -0.01 | $8.35 | $8.32 | 11,800 |
| 09:48 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 3,400 |
| 09:47 AM | $8.34 | Down $0.00 | $8.35 | $8.34 | 3,600 |
| 09:46 AM | $8.34 | Up $0.01 | $8.35 | $8.33 | 15,900 |
| 09:45 AM | $8.33 | Up $0.01 | $8.34 | $8.31 | 14,000 |
| 09:44 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 900 |
| 09:43 AM | $8.33 | Down $ -0.01 | $8.35 | $8.33 | 2,700 |
| 09:42 AM | $8.34 | Up $0.00 | $8.34 | $8.33 | 3,500 |
| 09:41 AM | $8.34 | Up $0.01 | $8.34 | $8.32 | 12,600 |
| 09:40 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 300 |
| 09:39 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 1,300 |
| 09:38 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 9,600 |
| 09:37 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 100 |
| 09:36 AM | $8.33 | Up $0.00 | $8.34 | $8.33 | 5,700 |
| 09:35 AM | $8.33 | Up $0.01 | $8.34 | $8.32 | 6,900 |
| 09:34 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 300 |
| 09:33 AM | $8.32 | Up $0.01 | $8.33 | $8.31 | 5,600 |
| 09:32 AM | $8.31 | Up $0.04 | $8.31 | $8.25 | 31,600 |
| 09:31 AM | $8.27 | Down $ -0.01 | $8.28 | $8.26 | 7,100 |
| 09:30 AM | $8.28 | Down $ -0.01 | $8.29 | $8.27 | 22,800 |
| Previous close | $8.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/05/2026 | $8.34 | $8.25 | $8.37 | $8.25 | 1,661,100 |
| 25/05/2026 | $8.29 | $8.30 | $8.32 | $8.27 | 318,000 |
| 22/05/2026 | $8.25 | $8.26 | $8.30 | $8.21 | 1,944,200 |
| 21/05/2026 | $8.15 | $8.14 | $8.17 | $8.10 | 1,922,400 |
| 20/05/2026 | $8.11 | $8.05 | $8.15 | $8.03 | 1,896,300 |
| 19/05/2026 | $7.96 | $7.88 | $7.96 | $7.87 | 2,408,000 |
| 15/05/2026 | $7.94 | $7.93 | $7.95 | $7.86 | 2,388,100 |
| 14/05/2026 | $8.07 | $8.13 | $8.14 | $8.06 | 1,169,200 |
| 13/05/2026 | $8.12 | $8.13 | $8.15 | $8.10 | 787,000 |
| 12/05/2026 | $8.19 | $8.18 | $8.21 | $8.08 | 3,188,200 |
| 11/05/2026 | $8.17 | $8.20 | $8.21 | $8.13 | 3,556,400 |
| 08/05/2026 | $8.34 | $8.41 | $8.41 | $8.26 | 3,145,000 |
| 07/05/2026 | $8.56 | $8.64 | $8.66 | $8.54 | 1,133,000 |
| 06/05/2026 | $8.64 | $8.59 | $8.66 | $8.57 | 1,882,600 |
| 05/05/2026 | $8.64 | $8.55 | $8.67 | $8.55 | 2,132,500 |
| 04/05/2026 | $8.52 | $8.51 | $8.56 | $8.47 | 2,578,800 |
| 01/05/2026 | $8.58 | $8.61 | $8.62 | $8.54 | 1,819,900 |
| 30/04/2026 | $8.52 | $8.53 | $8.56 | $8.51 | 1,093,100 |
| 29/04/2026 | $8.45 | $8.52 | $8.56 | $8.42 | 1,189,600 |
| 28/04/2026 | $8.55 | $8.56 | $8.60 | $8.51 | 1,184,500 |
| 27/04/2026 | $8.60 | $8.62 | $8.63 | $8.58 | 1,701,300 |
| 24/04/2026 | $8.66 | $8.56 | $8.68 | $8.55 | 1,207,700 |
| 23/04/2026 | $8.66 | $8.64 | $8.66 | $8.60 | 1,982,000 |
| 22/04/2026 | $8.51 | $8.54 | $8.55 | $8.49 | 773,200 |
| 21/04/2026 | $8.50 | $8.55 | $8.58 | $8.48 | 1,264,400 |
| 20/04/2026 | $8.62 | $8.76 | $8.76 | $8.59 | 1,355,900 |
| 17/04/2026 | $8.75 | $8.76 | $8.80 | $8.71 | 937,700 |
| 16/04/2026 | $8.79 | $8.79 | $8.81 | $8.71 | 1,043,400 |
| 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 |
Graphs are not available, please refer to the detailed table