Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.80 Down -0.08 (-1.03 %)
Delayed : 2026/11/06 17:40:00
- Previous close $7.88
- Opening $7.89
- Today High $8.06
- Today Low $7.76
- Price Bid $7.79
- Price Ask $7.79
- 52 Weeks High $9.69
- 52 Weeks Low $6.96
- Size Bid 50
- Size Ask 33
- Volume 10,979,822
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,911,200 |
| 03:59 PM | $7.80 | Up $0.00 | $7.81 | $7.79 | 79,600 |
| 03:58 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 28,100 |
| 03:57 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 20,500 |
| 03:56 PM | $7.79 | Down $ -0.01 | $7.81 | $7.79 | 32,000 |
| 03:55 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 33,000 |
| 03:54 PM | $7.80 | Up $0.01 | $7.81 | $7.79 | 39,300 |
| 03:53 PM | $7.79 | Down $ -0.02 | $7.82 | $7.79 | 122,200 |
| 03:52 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 19,400 |
| 03:51 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 15,500 |
| 03:50 PM | $7.81 | Down $ -0.02 | $7.83 | $7.80 | 56,000 |
| 03:49 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 26,800 |
| 03:48 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 26,900 |
| 03:47 PM | $7.82 | Down $ -0.02 | $7.83 | $7.82 | 18,300 |
| 03:46 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 13,700 |
| 03:45 PM | $7.84 | Down $0.00 | $7.85 | $7.83 | 60,500 |
| 03:44 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 7,700 |
| 03:43 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 8,600 |
| 03:42 PM | $7.84 | Down $0.00 | $7.85 | $7.84 | 13,600 |
| 03:41 PM | $7.85 | Down $ -0.02 | $7.86 | $7.85 | 12,200 |
| 03:40 PM | $7.86 | Down $ -0.02 | $7.89 | $7.85 | 41,800 |
| 03:39 PM | $7.89 | Down $0.00 | $7.89 | $7.88 | 7,000 |
| 03:38 PM | $7.89 | Up $0.02 | $7.89 | $7.87 | 47,100 |
| 03:37 PM | $7.87 | Up $0.00 | $7.87 | $7.85 | 25,000 |
| 03:36 PM | $7.86 | Down $0.00 | $7.87 | $7.86 | 21,900 |
| 03:35 PM | $7.87 | Down $ -0.04 | $7.92 | $7.86 | 41,500 |
| 03:34 PM | $7.91 | Up $0.01 | $7.92 | $7.90 | 29,800 |
| 03:33 PM | $7.90 | Down $0.00 | $7.91 | $7.90 | 3,400 |
| 03:32 PM | $7.91 | Down $ -0.02 | $7.93 | $7.91 | 17,600 |
| 03:31 PM | $7.93 | Down $ -0.03 | $7.96 | $7.92 | 148,200 |
| 03:30 PM | $7.96 | Down $ -0.05 | $8.01 | $7.96 | 167,400 |
| 03:29 PM | $8.01 | Down $ -0.05 | $8.06 | $8.01 | 163,900 |
| 03:28 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 2,600 |
| 03:27 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 20,500 |
| 03:26 PM | $8.06 | Up $0.01 | $8.06 | $8.05 | 25,400 |
| 03:25 PM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 5,500 |
| 03:24 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 19,900 |
| 03:23 PM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 7,100 |
| 03:22 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,600 |
| 03:21 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 1,000 |
| 03:20 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 600 |
| 03:19 PM | $8.05 | Up $0.03 | $8.05 | $8.03 | 33,900 |
| 03:18 PM | $8.03 | Up $0.01 | $8.03 | $8.03 | 4,900 |
| 03:17 PM | $8.02 | Down $ -0.01 | $8.02 | $8.02 | 4,300 |
| 03:16 PM | $8.03 | Up $0.00 | $8.03 | $8.02 | 2,700 |
| 03:15 PM | $8.03 | Up $0.01 | $8.03 | $8.02 | 14,100 |
| 03:14 PM | $8.02 | Down $ -0.01 | $8.02 | $8.02 | 14,700 |
| 03:13 PM | $8.03 | Down $0.00 | $8.03 | $8.02 | 9,600 |
| 03:12 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 200 |
| 03:11 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 3,000 |
| 03:10 PM | $8.04 | Down $0.00 | $8.04 | $8.04 | 7,800 |
| 03:09 PM | $8.04 | Up $0.00 | $8.05 | $8.04 | 8,000 |
| 03:08 PM | $8.04 | Up $0.00 | $8.05 | $8.04 | 800 |
| 03:07 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,100 |
| 03:06 PM | $8.04 | Down $ -0.01 | $8.04 | $8.04 | 200 |
| 03:04 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 7,500 |
| 03:04 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 0 |
| 03:03 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 12,000 |
| 03:02 PM | $8.04 | Down $ -0.01 | $8.06 | $8.04 | 24,200 |
| 03:01 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 700 |
| 03:00 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 100 |
| 02:59 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 1,000 |
| 02:58 PM | $8.04 | Down $ -0.01 | $8.04 | $8.04 | 300 |
| 02:57 PM | $8.05 | Up $0.02 | $8.05 | $8.04 | 11,400 |
| 02:56 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 2,400 |
| 02:55 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 27,200 |
| 02:54 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 3,200 |
| 02:53 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 10,500 |
| 02:52 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 4,800 |
| 02:51 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 5,100 |
| 02:50 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 3,700 |
| 02:49 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 3,800 |
| 02:48 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 5,600 |
| 02:47 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 4,000 |
| 02:46 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 100 |
| 02:45 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 1,700 |
| 02:44 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 500 |
| 02:43 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 10,000 |
| 02:42 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 11,800 |
| 02:41 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 16,600 |
| 02:39 PM | $8.03 | Up $0.04 | $8.03 | $7.99 | 291,500 |
| 02:39 PM | $8.03 | Up $0.00 | $8.03 | $7.99 | 0 |
| 02:38 PM | $7.99 | Up $0.02 | $7.99 | $7.97 | 51,800 |
| 02:37 PM | $7.97 | Down $ -0.01 | $7.99 | $7.97 | 12,300 |
| 02:36 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 500 |
| 02:35 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 02:34 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 1,700 |
| 02:33 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 1,400 |
| 02:32 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 600 |
| 02:31 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 02:30 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 19,100 |
| 02:29 PM | $7.98 | Down $0.00 | $7.98 | $7.98 | 600 |
| 02:28 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 1,000 |
| 02:27 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 3,300 |
| 02:26 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 500 |
| 02:25 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:24 PM | $7.98 | Down $0.00 | $7.99 | $7.98 | 3,200 |
| 02:23 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 1,500 |
| 02:22 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 9,000 |
| 02:21 PM | $7.98 | Up $0.01 | $7.98 | $7.98 | 100 |
| 02:20 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 9,600 |
| 02:19 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:18 PM | $7.97 | Up $0.00 | $7.98 | $7.97 | 5,900 |
| 02:17 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 02:16 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,200 |
| 02:15 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 700 |
| 02:14 PM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 300 |
| 02:13 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 02:12 PM | $7.97 | Down $ -0.01 | $7.98 | $7.97 | 6,700 |
| 02:11 PM | $7.98 | Up $0.01 | $7.98 | $7.97 | 8,500 |
| 02:09 PM | $7.96 | Down $ -0.01 | $7.98 | $7.96 | 27,100 |
| 02:09 PM | $7.96 | Up $0.00 | $7.98 | $7.96 | 0 |
| 02:08 PM | $7.97 | Down $0.00 | $7.98 | $7.97 | 12,500 |
| 02:07 PM | $7.98 | Down $ -0.01 | $7.99 | $7.98 | 12,200 |
| 02:06 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 800 |
| 02:05 PM | $7.98 | Down $0.00 | $7.98 | $7.98 | 700 |
| 02:04 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 2,700 |
| 02:03 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 500 |
| 02:02 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,300 |
| 02:00 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 02:00 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:59 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 19,500 |
| 01:57 PM | $7.98 | Up $0.01 | $7.99 | $7.98 | 25,800 |
| 01:57 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 0 |
| 01:56 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,200 |
| 01:55 PM | $7.98 | Down $ -0.01 | $7.98 | $7.97 | 26,100 |
| 01:54 PM | $7.98 | Up $0.01 | $7.98 | $7.98 | 700 |
| 01:53 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 12,400 |
| 01:52 PM | $7.98 | Up $0.01 | $7.98 | $7.97 | 300 |
| 01:51 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 1,600 |
| 01:50 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 900 |
| 01:49 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 1,000 |
| 01:48 PM | $7.98 | Up $0.01 | $7.98 | $7.97 | 1,100 |
| 01:47 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 8,000 |
| 01:46 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 600 |
| 01:45 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 6,800 |
| 01:44 PM | $7.98 | Up $0.01 | $7.98 | $7.97 | 1,000 |
| 01:43 PM | $7.97 | Down $0.00 | $7.98 | $7.97 | 1,300 |
| 01:42 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 300 |
| 01:41 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 21,000 |
| 01:40 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 300 |
| 01:39 PM | $7.97 | Up $0.01 | $7.97 | $7.96 | 11,700 |
| 01:38 PM | $7.96 | Down $ -0.02 | $7.97 | $7.96 | 8,700 |
| 01:37 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 50,400 |
| 01:36 PM | $7.98 | Down $0.00 | $7.98 | $7.98 | 200 |
| 01:35 PM | $7.99 | Down $ -0.01 | $8.00 | $7.99 | 12,100 |
| 01:34 PM | $8.00 | Up $0.00 | $8.00 | $7.99 | 300 |
| 01:33 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 1,100 |
| 01:32 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 3,100 |
| 01:31 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 36,000 |
| 01:30 PM | $7.98 | Up $0.02 | $7.98 | $7.95 | 27,500 |
| 01:29 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 800 |
| 01:28 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 800 |
| 01:27 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,000 |
| 01:26 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 9,200 |
| 01:25 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 900 |
| 01:24 PM | $7.95 | Down $0.00 | $7.97 | $7.95 | 119,500 |
| 01:23 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 1,100 |
| 01:22 PM | $7.95 | Up $0.00 | $7.97 | $7.95 | 43,500 |
| 01:21 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 11,000 |
| 01:20 PM | $7.95 | Down $0.00 | $7.95 | $7.94 | 1,500 |
| 01:19 PM | $7.95 | Up $0.01 | $7.96 | $7.95 | 12,100 |
| 01:18 PM | $7.94 | Down $0.00 | $7.95 | $7.94 | 13,300 |
| 01:17 PM | $7.95 | Down $ -0.01 | $7.96 | $7.94 | 10,300 |
| 01:16 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 1,300 |
| 01:15 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 6,100 |
| 01:14 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 01:13 PM | $7.94 | Up $0.00 | $7.95 | $7.94 | 19,000 |
| 01:12 PM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 6,700 |
| 01:11 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 7,900 |
| 01:10 PM | $7.95 | Up $0.00 | $7.95 | $7.94 | 26,300 |
| 01:09 PM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 44,700 |
| 01:08 PM | $7.96 | Up $0.04 | $7.96 | $7.92 | 140,600 |
| 01:07 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 15,300 |
| 01:06 PM | $7.93 | Up $0.01 | $7.93 | $7.91 | 61,800 |
| 01:05 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 25,800 |
| 01:04 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 41,100 |
| 01:03 PM | $7.91 | Down $ -0.01 | $7.93 | $7.90 | 77,700 |
| 01:02 PM | $7.92 | Up $0.01 | $7.93 | $7.91 | 156,800 |
| 01:01 PM | $7.90 | Up $0.04 | $7.90 | $7.86 | 138,300 |
| 01:00 PM | $7.86 | Up $0.02 | $7.86 | $7.84 | 38,400 |
| 12:59 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 4,500 |
| 12:58 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 700 |
| 12:57 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 600 |
| 12:56 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 4,400 |
| 12:55 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 900 |
| 12:54 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 6,800 |
| 12:53 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 2,300 |
| 12:52 PM | $7.83 | Down $ -0.01 | $7.84 | $7.82 | 168,900 |
| 12:51 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 600 |
| 12:50 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 100 |
| 12:49 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 3,100 |
| 12:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 12,200 |
| 12:47 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 7,900 |
| 12:46 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 7,500 |
| 12:45 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 1,100 |
| 12:43 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 4,000 |
| 12:43 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 12:42 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 111,700 |
| 12:41 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 12:40 PM | $7.83 | Down $ -0.01 | $7.85 | $7.83 | 4,300 |
| 12:38 PM | $7.85 | Up $0.01 | $7.85 | $7.84 | 13,100 |
| 12:38 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 0 |
| 12:36 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 41,100 |
| 12:36 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 12:33 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 27,600 |
| 12:33 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 12:33 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 12:32 PM | $7.84 | Down $ -0.02 | $7.85 | $7.84 | 44,000 |
| 12:31 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 6,900 |
| 12:30 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 3,200 |
| 12:29 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 5,300 |
| 12:28 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 5,500 |
| 12:27 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 68,400 |
| 12:26 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 17,000 |
| 12:25 PM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 97,700 |
| 12:24 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 5,800 |
| 12:23 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 4,000 |
| 12:20 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 1,200 |
| 12:20 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 12:20 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 12:19 PM | $7.85 | Up $0.02 | $7.85 | $7.83 | 47,200 |
| 12:18 PM | $7.83 | Down $ -0.02 | $7.86 | $7.83 | 76,400 |
| 12:17 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,000 |
| 12:16 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 800 |
| 12:15 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 400 |
| 12:14 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,400 |
| 12:13 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,900 |
| 12:12 PM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 800 |
| 12:11 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 2,200 |
| 12:10 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 700 |
| 12:09 PM | $7.85 | Up $0.00 | $7.86 | $7.85 | 900 |
| 12:08 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 700 |
| 12:07 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 600 |
| 12:06 PM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 600 |
| 12:05 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 100 |
| 12:04 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 900 |
| 12:02 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 6,000 |
| 12:02 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 12:01 PM | $7.85 | Down $ -0.02 | $7.85 | $7.85 | 6,800 |
| 11:59 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 14,800 |
| 11:59 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:56 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 8,000 |
| 11:56 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:56 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 11:55 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 300 |
| 11:54 AM | $7.87 | Up $0.00 | $7.87 | $7.86 | 4,300 |
| 11:53 AM | $7.86 | Down $0.00 | $7.86 | $7.86 | 400 |
| 11:52 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 300 |
| 11:50 AM | $7.86 | Down $0.00 | $7.87 | $7.86 | 1,500 |
| 11:50 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 11:49 AM | $7.87 | Up $0.04 | $7.87 | $7.83 | 94,100 |
| 11:48 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 600 |
| 11:47 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 11:45 AM | $7.83 | Down $ -0.02 | $7.85 | $7.83 | 13,600 |
| 11:45 AM | $7.83 | Up $0.00 | $7.85 | $7.83 | 0 |
| 11:44 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,000 |
| 11:43 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 16,300 |
| 11:42 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 10,800 |
| 11:41 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 700 |
| 11:40 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 500 |
| 11:39 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 7,600 |
| 11:38 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,800 |
| 11:37 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 800 |
| 11:36 AM | $7.86 | Down $ -0.01 | $7.87 | $7.86 | 7,700 |
| 11:35 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 11:34 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 11,100 |
| 11:32 AM | $7.87 | Up $0.00 | $7.87 | $7.85 | 113,900 |
| 11:32 AM | $7.87 | Up $0.00 | $7.87 | $7.85 | 0 |
| 11:31 AM | $7.87 | Down $ -0.01 | $7.87 | $7.86 | 31,800 |
| 11:30 AM | $7.88 | Up $0.00 | $7.88 | $7.86 | 39,000 |
| 11:29 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 1,800 |
| 11:28 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 1,900 |
| 11:27 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 4,300 |
| 11:26 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 10,900 |
| 11:25 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 5,900 |
| 11:24 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 2,300 |
| 11:23 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 2,500 |
| 11:22 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 28,100 |
| 11:21 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,500 |
| 11:20 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 800 |
| 11:19 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 17,900 |
| 11:18 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 1,700 |
| 11:17 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 49,100 |
| 11:16 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 69,200 |
| 11:15 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 5,800 |
| 11:14 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 122,100 |
| 11:13 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 10,900 |
| 11:12 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 113,500 |
| 11:11 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 78,100 |
| 11:10 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 33,200 |
| 11:09 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 32,600 |
| 11:08 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 90,200 |
| 11:07 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 75,600 |
| 11:06 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 36,100 |
| 11:05 AM | $7.88 | Down $0.00 | $7.89 | $7.88 | 41,700 |
| 11:04 AM | $7.89 | Up $0.01 | $7.89 | $7.87 | 17,800 |
| 11:03 AM | $7.87 | Down $0.00 | $7.88 | $7.87 | 700 |
| 11:00 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 22,300 |
| 11:00 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 11:00 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 10:59 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 17,400 |
| 10:58 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 8,100 |
| 10:57 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 20,200 |
| 10:56 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 64,200 |
| 10:55 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 900 |
| 10:54 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 5,500 |
| 10:53 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 17,900 |
| 10:52 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 18,100 |
| 10:51 AM | $7.87 | Up $0.00 | $7.88 | $7.87 | 7,500 |
| 10:50 AM | $7.87 | Up $0.01 | $7.87 | $7.86 | 7,300 |
| 10:49 AM | $7.86 | Up $0.01 | $7.86 | $7.85 | 3,000 |
| 10:48 AM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,200 |
| 10:47 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 13,100 |
| 10:46 AM | $7.86 | Down $ -0.01 | $7.86 | $7.85 | 4,600 |
| 10:45 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 7,900 |
| 10:44 AM | $7.87 | Down $0.00 | $7.87 | $7.86 | 7,200 |
| 10:43 AM | $7.87 | Down $0.00 | $7.88 | $7.87 | 9,300 |
| 10:42 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 3,600 |
| 10:41 AM | $7.88 | Down $0.00 | $7.89 | $7.87 | 22,600 |
| 10:40 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 8,500 |
| 10:39 AM | $7.89 | Up $0.01 | $7.90 | $7.88 | 145,300 |
| 10:38 AM | $7.88 | Down $0.00 | $7.88 | $7.87 | 9,000 |
| 10:37 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 9,300 |
| 10:36 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 21,600 |
| 10:35 AM | $7.89 | Down $0.00 | $7.89 | $7.89 | 100 |
| 10:34 AM | $7.90 | Up $0.01 | $7.90 | $7.88 | 16,500 |
| 10:33 AM | $7.88 | Down $ -0.02 | $7.90 | $7.88 | 31,800 |
| 10:32 AM | $7.90 | Down $0.00 | $7.91 | $7.90 | 600 |
| 10:31 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 10:30 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 6,700 |
| 10:29 AM | $7.90 | Up $0.01 | $7.91 | $7.90 | 44,400 |
| 10:28 AM | $7.90 | Up $0.00 | $7.91 | $7.89 | 18,700 |
| 10:27 AM | $7.89 | Down $ -0.01 | $7.91 | $7.89 | 4,200 |
| 10:26 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 11,100 |
| 10:25 AM | $7.90 | Down $0.00 | $7.91 | $7.90 | 2,300 |
| 10:24 AM | $7.91 | Up $0.03 | $7.91 | $7.88 | 53,800 |
| 10:23 AM | $7.88 | Down $ -0.02 | $7.91 | $7.88 | 14,100 |
| 10:22 AM | $7.90 | Down $ -0.01 | $7.92 | $7.90 | 121,100 |
| 10:21 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 17,800 |
| 10:20 AM | $7.90 | Up $0.00 | $7.91 | $7.90 | 33,900 |
| 10:19 AM | $7.90 | Up $0.01 | $7.90 | $7.90 | 6,700 |
| 10:18 AM | $7.90 | Down $ -0.01 | $7.90 | $7.89 | 2,000 |
| 10:17 AM | $7.90 | Down $0.00 | $7.91 | $7.90 | 114,700 |
| 10:16 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 26,400 |
| 10:15 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 24,700 |
| 10:14 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 8,400 |
| 10:13 AM | $7.91 | Down $ -0.01 | $7.92 | $7.90 | 69,100 |
| 10:12 AM | $7.92 | Up $0.00 | $7.94 | $7.91 | 71,700 |
| 10:11 AM | $7.92 | Up $0.02 | $7.93 | $7.90 | 139,800 |
| 10:10 AM | $7.90 | Up $0.01 | $7.91 | $7.90 | 25,800 |
| 10:09 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 100 |
| 10:08 AM | $7.89 | Up $0.00 | $7.90 | $7.89 | 18,900 |
| 10:07 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 11,100 |
| 10:05 AM | $7.88 | Down $0.00 | $7.89 | $7.88 | 30,000 |
| 10:05 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 0 |
| 10:04 AM | $7.89 | Down $ -0.02 | $7.90 | $7.88 | 22,300 |
| 10:03 AM | $7.90 | Up $0.02 | $7.90 | $7.89 | 6,900 |
| 10:02 AM | $7.89 | Down $ -0.02 | $7.92 | $7.89 | 103,100 |
| 10:01 AM | $7.90 | Up $0.00 | $7.92 | $7.90 | 296,200 |
| 10:00 AM | $7.90 | Down $ -0.01 | $7.91 | $7.88 | 41,400 |
| 09:59 AM | $7.91 | Up $0.02 | $7.91 | $7.90 | 1,600 |
| 09:58 AM | $7.90 | Down $ -0.01 | $7.90 | $7.88 | 8,000 |
| 09:57 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 27,100 |
| 09:56 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
| 09:55 AM | $7.91 | Up $0.00 | $7.92 | $7.91 | 52,200 |
| 09:54 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 3,600 |
| 09:53 AM | $7.90 | Up $0.03 | $7.90 | $7.88 | 8,000 |
| 09:52 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 09:51 AM | $7.87 | Up $0.02 | $7.87 | $7.85 | 2,700 |
| 09:50 AM | $7.85 | Down $ -0.01 | $7.87 | $7.85 | 6,000 |
| 09:49 AM | $7.86 | Up $0.02 | $7.86 | $7.84 | 15,600 |
| 09:48 AM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 400 |
| 09:47 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 19,200 |
| 09:46 AM | $7.85 | Down $ -0.02 | $7.87 | $7.85 | 2,700 |
| 09:45 AM | $7.87 | Down $ -0.03 | $7.89 | $7.87 | 28,700 |
| 09:44 AM | $7.90 | Up $0.00 | $7.91 | $7.89 | 20,800 |
| 09:43 AM | $7.90 | Up $0.02 | $7.90 | $7.89 | 3,800 |
| 09:42 AM | $7.89 | Up $0.01 | $7.89 | $7.87 | 7,200 |
| 09:41 AM | $7.87 | Up $0.00 | $7.88 | $7.87 | 13,200 |
| 09:40 AM | $7.87 | Down $ -0.04 | $7.91 | $7.87 | 5,900 |
| 09:39 AM | $7.91 | Down $ -0.05 | $7.95 | $7.91 | 22,100 |
| 09:38 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 1,700 |
| 09:37 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 800 |
| 09:36 AM | $7.96 | Up $0.00 | $7.96 | $7.93 | 24,600 |
| 09:35 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 8,800 |
| 09:34 AM | $7.96 | Up $0.05 | $7.96 | $7.90 | 8,200 |
| 09:33 AM | $7.91 | Down $ -0.03 | $7.94 | $7.87 | 40,000 |
| 09:32 AM | $7.94 | Down $ -0.01 | $7.97 | $7.94 | 20,500 |
| 09:31 AM | $7.95 | Up $0.17 | $7.96 | $7.76 | 100,900 |
| 09:30 AM | $7.78 | Down $ -0.10 | $7.89 | $7.77 | 59,200 |
| Previous close | $7.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $7.80 | $7.85 | $8.06 | $7.79 | 7,254,300 |
| 05/11/2026 | $7.88 | $7.76 | $7.90 | $7.75 | 2,482,500 |
| 04/11/2026 | $7.87 | $7.92 | $7.92 | $7.84 | 2,360,900 |
| 03/11/2026 | $7.74 | $7.76 | $7.82 | $7.73 | 2,087,700 |
| 02/11/2026 | $7.85 | $7.68 | $7.85 | $7.68 | 3,153,600 |
| 30/10/2026 | $7.63 | $7.60 | $7.63 | $7.58 | 2,231,800 |
| 29/10/2026 | $7.60 | $7.54 | $7.62 | $7.51 | 3,543,300 |
| 28/10/2026 | $7.45 | $7.51 | $7.53 | $7.45 | 692,100 |
| 27/10/2026 | $7.59 | $7.54 | $7.60 | $7.54 | 2,821,000 |
| 26/10/2026 | $7.51 | $7.50 | $7.52 | $7.49 | 1,597,700 |
| 23/10/2026 | $7.55 | $7.57 | $7.61 | $7.54 | 2,258,000 |
| 22/10/2026 | $7.62 | $7.59 | $7.65 | $7.56 | 2,544,600 |
| 21/10/2026 | $7.44 | $7.46 | $7.48 | $7.44 | 1,960,700 |
| 20/10/2026 | $7.35 | $7.38 | $7.39 | $7.35 | 834,300 |
| 19/10/2026 | $7.27 | $7.28 | $7.30 | $7.25 | 1,066,300 |
| 16/10/2026 | $7.42 | $7.43 | $7.44 | $7.38 | 2,168,600 |
| 15/10/2026 | $7.38 | $7.41 | $7.47 | $7.37 | 3,635,700 |
| 14/10/2026 | $7.34 | $7.29 | $7.37 | $7.28 | 2,051,200 |
| 13/10/2026 | $7.29 | $7.25 | $7.29 | $7.24 | 1,403,500 |
| 09/10/2026 | $7.28 | $7.27 | $7.29 | $7.25 | 1,501,900 |
| 08/10/2026 | $7.22 | $7.20 | $7.24 | $7.17 | 3,559,600 |
| 07/10/2026 | $7.23 | $7.22 | $7.27 | $7.21 | 2,174,000 |
| 06/10/2026 | $7.21 | $7.21 | $7.23 | $7.19 | 5,404,500 |
| 05/10/2026 | $7.24 | $7.26 | $7.27 | $7.23 | 942,500 |
| 02/10/2026 | $7.30 | $7.21 | $7.31 | $7.21 | 1,782,800 |
| 01/10/2026 | $7.17 | $7.17 | $7.19 | $7.13 | 1,182,300 |
| 30/09/2026 | $7.15 | $7.23 | $7.26 | $7.14 | 1,774,600 |
| 29/09/2026 | $7.17 | $7.05 | $7.19 | $7.05 | 5,835,500 |
| 28/09/2026 | $7.09 | $7.09 | $7.13 | $7.08 | 1,858,800 |
| 25/09/2026 | $7.06 | $7.03 | $7.09 | $7.03 | 1,412,100 |
Graphs are not available, please refer to the detailed table