Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.64 Up 0.12 (1.39 %)
Delayed : 2026/05/06 04:10:32
- Previous close $8.52
- Opening $8.50
- Today High $8.67
- Today Low $8.50
- Price Bid $8.60
- Price Ask $8.60
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 1
- Size Ask 23
- Volume 2,464,420
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 1,455,200 |
| 03:59 PM | $8.64 | Up $0.00 | $8.65 | $8.63 | 45,000 |
| 03:58 PM | $8.64 | Down $0.00 | $8.65 | $8.64 | 22,000 |
| 03:57 PM | $8.65 | Down $ -0.01 | $8.65 | $8.64 | 5,900 |
| 03:56 PM | $8.65 | Up $0.03 | $8.65 | $8.63 | 26,400 |
| 03:55 PM | $8.63 | Up $0.00 | $8.63 | $8.62 | 7,400 |
| 03:54 PM | $8.63 | Up $0.00 | $8.63 | $8.62 | 3,300 |
| 03:53 PM | $8.63 | Up $0.00 | $8.63 | $8.62 | 7,900 |
| 03:52 PM | $8.63 | Down $ -0.01 | $8.63 | $8.61 | 24,100 |
| 03:51 PM | $8.63 | Up $0.01 | $8.63 | $8.63 | 1,200 |
| 03:50 PM | $8.63 | Down $ -0.04 | $8.66 | $8.63 | 53,700 |
| 03:49 PM | $8.67 | Up $0.00 | $8.67 | $8.66 | 5,700 |
| 03:48 PM | $8.67 | Up $0.00 | $8.67 | $8.66 | 2,200 |
| 03:47 PM | $8.67 | Up $0.00 | $8.67 | $8.66 | 1,300 |
| 03:46 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 500 |
| 03:45 PM | $8.66 | Down $ -0.01 | $8.67 | $8.66 | 6,000 |
| 03:44 PM | $8.67 | Up $0.00 | $8.67 | $8.66 | 1,700 |
| 03:43 PM | $8.67 | Up $0.02 | $8.67 | $8.65 | 31,100 |
| 03:42 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 2,300 |
| 03:41 PM | $8.65 | Down $0.00 | $8.66 | $8.65 | 4,100 |
| 03:40 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 1,800 |
| 03:39 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 100 |
| 03:38 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 2,500 |
| 03:37 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 2,400 |
| 03:36 PM | $8.65 | Down $0.00 | $8.66 | $8.65 | 900 |
| 03:35 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 1,900 |
| 03:34 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 800 |
| 03:33 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 19,500 |
| 03:32 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 1,500 |
| 03:31 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 600 |
| 03:30 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 700 |
| 03:29 PM | $8.65 | Down $ -0.01 | $8.66 | $8.65 | 1,600 |
| 03:28 PM | $8.66 | Up $0.01 | $8.66 | $8.66 | 100 |
| 03:27 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 300 |
| 03:26 PM | $8.65 | Down $0.00 | $8.65 | $8.65 | 2,400 |
| 03:25 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 6,100 |
| 03:24 PM | $8.65 | Up $0.01 | $8.65 | $8.65 | 12,800 |
| 03:22 PM | $8.64 | Up $0.00 | $8.65 | $8.64 | 700 |
| 03:22 PM | $8.64 | Up $0.00 | $8.65 | $8.64 | 0 |
| 03:21 PM | $8.64 | Up $0.00 | $8.64 | $8.63 | 3,000 |
| 03:20 PM | $8.64 | Down $0.00 | $8.64 | $8.64 | 800 |
| 03:19 PM | $8.65 | Up $0.01 | $8.65 | $8.64 | 7,100 |
| 03:18 PM | $8.64 | Down $ -0.01 | $8.64 | $8.64 | 1,100 |
| 03:17 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 700 |
| 03:16 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 600 |
| 03:14 PM | $8.64 | Up $0.01 | $8.64 | $8.64 | 700 |
| 03:14 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 0 |
| 03:13 PM | $8.63 | Down $ -0.01 | $8.64 | $8.63 | 11,000 |
| 03:12 PM | $8.64 | Up $0.00 | $8.65 | $8.63 | 11,400 |
| 03:11 PM | $8.64 | Up $0.01 | $8.64 | $8.64 | 100 |
| 03:10 PM | $8.63 | Down $ -0.01 | $8.63 | $8.63 | 3,000 |
| 03:09 PM | $8.64 | Up $0.01 | $8.65 | $8.64 | 7,000 |
| 03:08 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 1,000 |
| 03:07 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 2,700 |
| 03:06 PM | $8.64 | Down $ -0.01 | $8.64 | $8.64 | 200 |
| 03:05 PM | $8.64 | Up $0.01 | $8.64 | $8.64 | 4,800 |
| 03:04 PM | $8.63 | Down $ -0.01 | $8.65 | $8.63 | 2,600 |
| 03:01 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 4,500 |
| 03:01 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 0 |
| 03:01 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 0 |
| 03:00 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 7,600 |
| 02:58 PM | $8.64 | Down $ -0.01 | $8.64 | $8.64 | 800 |
| 02:58 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 0 |
| 02:55 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 37,500 |
| 02:55 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 0 |
| 02:55 PM | $8.65 | Up $0.00 | $8.66 | $8.65 | 0 |
| 02:53 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 300 |
| 02:53 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 0 |
| 02:51 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 500 |
| 02:51 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 0 |
| 02:50 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 1,100 |
| 02:49 PM | $8.65 | Up $0.00 | $8.65 | $8.64 | 2,200 |
| 02:48 PM | $8.65 | Up $0.01 | $8.65 | $8.65 | 100 |
| 02:45 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 4,100 |
| 02:45 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 0 |
| 02:45 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 0 |
| 02:44 PM | $8.64 | Up $0.02 | $8.64 | $8.63 | 14,400 |
| 02:40 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 02:40 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:40 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:40 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:39 PM | $8.62 | Up $0.00 | $8.63 | $8.62 | 9,400 |
| 02:35 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 9,700 |
| 02:35 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:35 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:35 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:33 PM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 1,200 |
| 02:33 PM | $8.61 | Up $0.00 | $8.62 | $8.61 | 0 |
| 02:31 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 2,400 |
| 02:31 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 0 |
| 02:30 PM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 9,000 |
| 02:29 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 100 |
| 02:27 PM | $8.61 | Up $0.00 | $8.61 | $8.61 | 12,500 |
| 02:27 PM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 02:26 PM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 700 |
| 02:25 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 02:24 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 02:23 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 200 |
| 02:22 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 02:21 PM | $8.62 | Up $0.00 | $8.62 | $8.62 | 100 |
| 02:20 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 100 |
| 02:19 PM | $8.61 | Down $ -0.01 | $8.61 | $8.61 | 300 |
| 02:18 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 100 |
| 02:17 PM | $8.61 | Down $ -0.01 | $8.61 | $8.61 | 200 |
| 02:16 PM | $8.62 | Up $0.01 | $8.62 | $8.62 | 100 |
| 02:15 PM | $8.61 | Up $0.00 | $8.61 | $8.61 | 4,300 |
| 02:14 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 400 |
| 02:11 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 1,500 |
| 02:11 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 02:11 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 02:10 PM | $8.60 | Up $0.00 | $8.61 | $8.60 | 700 |
| 02:09 PM | $8.60 | Down $ -0.01 | $8.60 | $8.60 | 3,500 |
| 02:07 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 32,200 |
| 02:07 PM | $8.61 | Up $0.00 | $8.61 | $8.60 | 0 |
| 02:06 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 300 |
| 02:05 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 02:04 PM | $8.60 | Down $0.00 | $8.60 | $8.60 | 100 |
| 02:03 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 02:02 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 02:01 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 02:00 PM | $8.60 | Down $0.00 | $8.60 | $8.60 | 400 |
| 01:59 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:58 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:57 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:55 PM | $8.60 | Down $0.00 | $8.60 | $8.60 | 300 |
| 01:55 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:52 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:52 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:52 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:50 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:50 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:48 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:48 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:47 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:46 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:45 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:43 PM | $8.60 | Up $0.00 | $8.60 | $8.59 | 400 |
| 01:43 PM | $8.60 | Up $0.00 | $8.60 | $8.59 | 0 |
| 01:41 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:41 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:40 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:38 PM | $8.60 | Up $0.01 | $8.60 | $8.60 | 100 |
| 01:38 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:37 PM | $8.59 | Down $ -0.01 | $8.60 | $8.59 | 1,100 |
| 01:35 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 01:35 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:33 PM | $8.60 | Up $0.01 | $8.60 | $8.60 | 100 |
| 01:33 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:32 PM | $8.59 | Up $0.00 | $8.60 | $8.59 | 2,100 |
| 01:30 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 5,800 |
| 01:30 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:29 PM | $8.59 | Up $0.01 | $8.59 | $8.59 | 100 |
| 01:28 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 2,600 |
| 01:27 PM | $8.59 | Up $0.01 | $8.59 | $8.59 | 300 |
| 01:26 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 1,300 |
| 01:24 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 15,100 |
| 01:24 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:21 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 700 |
| 01:21 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:21 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:20 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 800 |
| 01:19 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 2,100 |
| 01:18 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 500 |
| 01:17 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 400 |
| 01:16 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 700 |
| 01:15 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 400 |
| 01:14 PM | $8.59 | Down $ -0.01 | $8.59 | $8.59 | 100 |
| 01:12 PM | $8.60 | Up $0.01 | $8.60 | $8.60 | 100 |
| 01:12 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:10 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 900 |
| 01:10 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:09 PM | $8.59 | Down $ -0.01 | $8.59 | $8.59 | 500 |
| 01:08 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:07 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:06 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 01:04 PM | $8.60 | Up $0.01 | $8.60 | $8.60 | 100 |
| 01:04 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 01:02 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 12,100 |
| 01:02 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 01:01 PM | $8.59 | Up $0.01 | $8.59 | $8.59 | 100 |
| 12:59 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 400 |
| 12:59 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 12:57 PM | $8.58 | Up $0.01 | $8.58 | $8.58 | 2,300 |
| 12:57 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 12:56 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 5,800 |
| 12:55 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 100 |
| 12:51 PM | $8.59 | Up $0.01 | $8.59 | $8.59 | 100 |
| 12:51 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:51 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:51 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:50 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,000 |
| 12:49 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 400 |
| 12:48 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 5,600 |
| 12:46 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 300 |
| 12:46 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 12:45 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,800 |
| 12:44 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,500 |
| 12:43 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 100 |
| 12:40 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 100 |
| 12:40 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:40 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:37 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 300 |
| 12:37 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 0 |
| 12:37 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 0 |
| 12:36 PM | $8.59 | Down $0.00 | $8.59 | $8.59 | 100 |
| 12:35 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 3,600 |
| 12:32 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 100 |
| 12:32 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:32 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 12:31 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 1,500 |
| 12:30 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 400 |
| 12:29 PM | $8.59 | Up $0.01 | $8.59 | $8.58 | 7,300 |
| 12:27 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 5,400 |
| 12:27 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 12:25 PM | $8.58 | Up $0.01 | $8.58 | $8.58 | 100 |
| 12:25 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 12:24 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 3,700 |
| 12:23 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 1,200 |
| 12:22 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 200 |
| 12:20 PM | $8.57 | Up $0.00 | $8.57 | $8.56 | 300 |
| 12:20 PM | $8.57 | Up $0.00 | $8.57 | $8.56 | 0 |
| 12:19 PM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 100 |
| 12:18 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 100 |
| 12:17 PM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 3,400 |
| 12:16 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 300 |
| 12:14 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 12:14 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 12:12 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 29,800 |
| 12:12 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 12:11 PM | $8.56 | Down $0.00 | $8.56 | $8.56 | 2,300 |
| 12:07 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 200 |
| 12:07 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 12:07 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 12:07 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 12:05 PM | $8.57 | Up $0.01 | $8.57 | $8.55 | 12,400 |
| 12:05 PM | $8.57 | Up $0.00 | $8.57 | $8.55 | 0 |
| 12:03 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,200 |
| 12:03 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:01 PM | $8.55 | Down $0.00 | $8.55 | $8.55 | 3,000 |
| 12:01 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:59 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 200 |
| 11:59 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:56 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 11:56 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:56 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:54 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,700 |
| 11:54 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:52 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 700 |
| 11:52 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 0 |
| 11:50 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 7,800 |
| 11:50 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:49 AM | $8.54 | Up $0.02 | $8.54 | $8.52 | 8,600 |
| 11:48 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 20,300 |
| 11:47 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 11:46 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 2,300 |
| 11:45 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 100 |
| 11:44 AM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 300 |
| 11:43 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:41 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 11:41 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:39 AM | $8.53 | Down $0.00 | $8.53 | $8.52 | 800 |
| 11:39 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 300 |
| 11:37 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:35 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 300 |
| 11:35 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:32 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 100 |
| 11:32 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:32 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:31 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 8,400 |
| 11:30 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 5,400 |
| 11:29 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 4,400 |
| 11:26 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 200 |
| 11:26 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:26 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:25 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 1,500 |
| 11:23 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 200 |
| 11:23 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:22 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,200 |
| 11:21 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 300 |
| 11:20 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 11:19 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,000 |
| 11:18 AM | $8.54 | Up $0.01 | $8.55 | $8.54 | 6,400 |
| 11:16 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 400 |
| 11:16 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:15 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 500 |
| 11:14 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 3,000 |
| 11:13 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 1,800 |
| 11:12 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,000 |
| 11:11 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 200 |
| 11:09 AM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 4,300 |
| 11:09 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 11:08 AM | $8.54 | Up $0.01 | $8.54 | $8.53 | 900 |
| 11:07 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 4,900 |
| 11:06 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 900 |
| 11:05 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 6,400 |
| 11:04 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 8,700 |
| 11:02 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 11:02 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 11:01 AM | $8.54 | Down $0.00 | $8.54 | $8.54 | 5,700 |
| 11:00 AM | $8.54 | Up $0.01 | $8.54 | $8.54 | 7,100 |
| 10:59 AM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 300 |
| 10:57 AM | $8.54 | Up $0.01 | $8.54 | $8.53 | 2,100 |
| 10:57 AM | $8.54 | Up $0.00 | $8.54 | $8.53 | 0 |
| 10:56 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 100 |
| 10:55 AM | $8.54 | Up $0.01 | $8.54 | $8.53 | 200 |
| 10:54 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 100 |
| 10:53 AM | $8.54 | Down $ -0.02 | $8.55 | $8.54 | 7,100 |
| 10:51 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 400 |
| 10:51 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 10:50 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 800 |
| 10:48 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 2,900 |
| 10:48 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:47 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 400 |
| 10:46 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 10:45 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 4,400 |
| 10:43 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 800 |
| 10:43 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 10:42 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 6,900 |
| 10:41 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 13,200 |
| 10:39 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 10:39 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 10:38 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 10:37 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 500 |
| 10:35 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 10:35 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:33 AM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 2,300 |
| 10:33 AM | $8.54 | Up $0.00 | $8.55 | $8.54 | 0 |
| 10:32 AM | $8.55 | Down $ -0.01 | $8.55 | $8.54 | 2,700 |
| 10:31 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 4,200 |
| 10:30 AM | $8.55 | Down $0.00 | $8.55 | $8.55 | 100 |
| 10:29 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 200 |
| 10:28 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 200 |
| 10:27 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 2,800 |
| 10:26 AM | $8.55 | Down $0.00 | $8.55 | $8.55 | 100 |
| 10:24 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 10:24 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 10:22 AM | $8.55 | Up $0.01 | $8.56 | $8.55 | 1,400 |
| 10:22 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 0 |
| 10:21 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 6,200 |
| 10:20 AM | $8.55 | Down $0.00 | $8.55 | $8.55 | 200 |
| 10:19 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 300 |
| 10:18 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 10:17 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 500 |
| 10:16 AM | $8.55 | Down $ -0.01 | $8.56 | $8.55 | 6,400 |
| 10:15 AM | $8.57 | Up $0.00 | $8.57 | $8.56 | 1,100 |
| 10:14 AM | $8.56 | Down $0.00 | $8.56 | $8.56 | 200 |
| 10:13 AM | $8.57 | Up $0.00 | $8.57 | $8.56 | 2,900 |
| 10:12 AM | $8.56 | Down $0.00 | $8.57 | $8.56 | 200 |
| 10:11 AM | $8.57 | Up $0.01 | $8.57 | $8.56 | 3,700 |
| 10:10 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 800 |
| 10:09 AM | $8.55 | Down $0.00 | $8.56 | $8.55 | 1,900 |
| 10:08 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 16,900 |
| 10:07 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,200 |
| 10:06 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,000 |
| 10:04 AM | $8.55 | Down $0.00 | $8.55 | $8.55 | 600 |
| 10:04 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 10:03 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 10:02 AM | $8.55 | Up $0.01 | $8.55 | $8.54 | 3,700 |
| 10:00 AM | $8.54 | Down $ -0.02 | $8.55 | $8.54 | 5,100 |
| 10:00 AM | $8.54 | Up $0.00 | $8.55 | $8.54 | 0 |
| 09:59 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 300 |
| 09:56 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 09:56 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 09:56 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 09:55 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 2,200 |
| 09:54 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 2,200 |
| 09:53 AM | $8.55 | Up $0.02 | $8.55 | $8.54 | 7,000 |
| 09:52 AM | $8.53 | Up $0.00 | $8.54 | $8.53 | 1,400 |
| 09:51 AM | $8.53 | Down $ -0.03 | $8.55 | $8.53 | 8,200 |
| 09:50 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 1,500 |
| 09:48 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 2,600 |
| 09:48 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 09:47 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 4,000 |
| 09:46 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 300 |
| 09:44 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 800 |
| 09:44 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 09:43 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 09:42 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 300 |
| 09:41 AM | $8.56 | Up $0.01 | $8.57 | $8.55 | 300 |
| 09:40 AM | $8.55 | Up $0.02 | $8.55 | $8.54 | 3,000 |
| 09:39 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 900 |
| 09:37 AM | $8.53 | Up $0.01 | $8.54 | $8.52 | 900 |
| 09:37 AM | $8.53 | Up $0.00 | $8.54 | $8.52 | 0 |
| 09:36 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 3,400 |
| 09:35 AM | $8.53 | Up $0.01 | $8.54 | $8.53 | 4,700 |
| 09:34 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 1,800 |
| 09:33 AM | $8.53 | Down $ -0.02 | $8.55 | $8.52 | 13,500 |
| 09:32 AM | $8.55 | Down $ -0.01 | $8.56 | $8.55 | 2,200 |
| 09:31 AM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 3,700 |
| 09:30 AM | $8.57 | Up $0.05 | $8.58 | $8.50 | 33,600 |
| Previous close | $8.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table