Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.02 Up 0.03 (0.37 %)
Delayed : 2025/06/06 17:40:00
- Previous close $7.99
- Opening $8.00
- Today High $8.04
- Today Low $7.91
- Price Bid $8.01
- Price Ask $8.01
- 52 Weeks High $8.76
- 52 Weeks Low $6.03
- Size Bid 1
- Size Ask 23
- Volume 2,329,099
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.02 | Down $ -0.01 | $8.02 | $8.02 | 1,100,000 |
| 03:59 PM | $8.03 | Up $0.00 | $8.03 | $8.02 | 24,200 |
| 03:58 PM | $8.03 | Down $ -0.01 | $8.04 | $8.02 | 43,200 |
| 03:57 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 14,000 |
| 03:56 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 2,800 |
| 03:55 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 41,300 |
| 03:54 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 30,200 |
| 03:53 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 39,600 |
| 03:52 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 19,800 |
| 03:51 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 800 |
| 03:50 PM | $8.03 | Down $ -0.01 | $8.03 | $8.02 | 36,000 |
| 03:49 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 5,600 |
| 03:48 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 1,300 |
| 03:47 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 4,600 |
| 03:46 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 2,100 |
| 03:45 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 1,800 |
| 03:44 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 5,900 |
| 03:43 PM | $8.04 | Up $0.02 | $8.04 | $8.03 | 17,500 |
| 03:42 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 400 |
| 03:41 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 5,200 |
| 03:40 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 20,900 |
| 03:39 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 6,400 |
| 03:38 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 4,000 |
| 03:37 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 2,000 |
| 03:36 PM | $8.04 | Down $0.00 | $8.04 | $8.04 | 23,600 |
| 03:35 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 2,600 |
| 03:34 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 4,900 |
| 03:33 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 1,300 |
| 03:32 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 700 |
| 03:31 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 7,700 |
| 03:30 PM | $8.03 | Up $0.01 | $8.03 | $8.02 | 5,800 |
| 03:29 PM | $8.02 | Down $ -0.01 | $8.02 | $8.02 | 1,100 |
| 03:28 PM | $8.03 | Up $0.01 | $8.03 | $8.02 | 6,400 |
| 03:27 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 600 |
| 03:26 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 8,100 |
| 03:25 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 13,200 |
| 03:24 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,200 |
| 03:23 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 5,500 |
| 03:22 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 1,400 |
| 03:21 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 4,600 |
| 03:20 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 900 |
| 03:19 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 100 |
| 03:18 PM | $8.02 | Up $0.00 | $8.02 | $8.01 | 6,000 |
| 03:15 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,300 |
| 03:15 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 03:15 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 03:14 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,700 |
| 03:13 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,300 |
| 03:12 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 100 |
| 03:11 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 4,500 |
| 03:10 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 4,900 |
| 03:09 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 7,600 |
| 03:08 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 12,900 |
| 03:07 PM | $8.03 | Up $0.00 | $8.03 | $8.02 | 800 |
| 03:06 PM | $8.03 | Down $0.00 | $8.03 | $8.03 | 500 |
| 03:05 PM | $8.03 | Up $0.01 | $8.03 | $8.02 | 8,900 |
| 03:04 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 800 |
| 03:03 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 700 |
| 03:02 PM | $8.02 | Up $0.01 | $8.02 | $8.01 | 6,300 |
| 03:01 PM | $8.01 | Up $0.01 | $8.01 | $8.01 | 4,000 |
| 03:00 PM | $8.00 | Down $ -0.01 | $8.01 | $8.00 | 5,700 |
| 02:58 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 1,300 |
| 02:58 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:57 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 5,000 |
| 02:56 PM | $8.01 | Down $0.00 | $8.01 | $8.01 | 200 |
| 02:55 PM | $8.01 | Up $0.01 | $8.01 | $8.01 | 3,500 |
| 02:54 PM | $8.00 | Down $ -0.01 | $8.00 | $8.00 | 200 |
| 02:53 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 700 |
| 02:52 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 6,800 |
| 02:51 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 800 |
| 02:50 PM | $8.01 | Up $0.00 | $8.02 | $8.01 | 6,400 |
| 02:48 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 100 |
| 02:48 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:47 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 2,900 |
| 02:45 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 600 |
| 02:45 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:44 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 4,700 |
| 02:42 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 4,200 |
| 02:42 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:39 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 4,400 |
| 02:39 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:39 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:38 PM | $8.01 | Down $ -0.01 | $8.02 | $8.01 | 3,300 |
| 02:37 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 6,400 |
| 02:36 PM | $8.02 | Up $0.01 | $8.02 | $8.02 | 1,400 |
| 02:35 PM | $8.01 | Down $ -0.01 | $8.01 | $8.01 | 500 |
| 02:34 PM | $8.02 | Up $0.01 | $8.02 | $8.02 | 4,200 |
| 02:32 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 2,900 |
| 02:32 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 02:31 PM | $8.01 | Up $0.00 | $8.02 | $8.01 | 4,900 |
| 02:30 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 2,000 |
| 02:29 PM | $8.01 | Down $ -0.01 | $8.02 | $8.01 | 5,700 |
| 02:28 PM | $8.02 | Up $0.02 | $8.02 | $8.01 | 2,500 |
| 02:27 PM | $8.00 | Up $0.02 | $8.00 | $7.98 | 100,300 |
| 02:26 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 5,400 |
| 02:25 PM | $7.98 | Up $0.01 | $7.98 | $7.98 | 300 |
| 02:24 PM | $7.97 | Down $ -0.01 | $7.98 | $7.97 | 3,600 |
| 02:22 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 2,300 |
| 02:22 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 02:21 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 2,600 |
| 02:20 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 02:19 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 700 |
| 02:18 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 3,900 |
| 02:17 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,000 |
| 02:16 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 700 |
| 02:14 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,000 |
| 02:14 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 02:13 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 02:12 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 02:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 500 |
| 02:10 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 02:09 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 300 |
| 02:08 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:07 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:06 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:05 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 700 |
| 02:04 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 02:03 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 02:02 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 02:00 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 6,600 |
| 02:00 PM | $7.98 | Up $0.00 | $7.99 | $7.98 | 0 |
| 01:58 PM | $7.98 | Up $0.01 | $7.98 | $7.98 | 500 |
| 01:58 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:57 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 100 |
| 01:56 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 01:54 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 01:54 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:53 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 01:52 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 01:51 PM | $7.98 | Up $0.01 | $7.98 | $7.98 | 400 |
| 01:50 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 01:49 PM | $7.97 | Down $ -0.01 | $7.98 | $7.97 | 1,400 |
| 01:48 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 01:47 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,100 |
| 01:46 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 800 |
| 01:45 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 2,000 |
| 01:44 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 500 |
| 01:42 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 500 |
| 01:42 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:40 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,600 |
| 01:40 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:39 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,800 |
| 01:38 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 2,200 |
| 01:37 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 6,800 |
| 01:36 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 800 |
| 01:35 PM | $7.98 | Down $0.00 | $7.98 | $7.98 | 600 |
| 01:34 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 800 |
| 01:33 PM | $7.98 | Down $0.00 | $7.98 | $7.98 | 100 |
| 01:32 PM | $7.99 | Down $0.00 | $7.99 | $7.99 | 100 |
| 01:31 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 600 |
| 01:28 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 4,300 |
| 01:28 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 0 |
| 01:28 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 0 |
| 01:27 PM | $7.98 | Up $0.00 | $7.98 | $7.97 | 200 |
| 01:26 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 500 |
| 01:25 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,800 |
| 01:24 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 17,400 |
| 01:22 PM | $7.97 | Up $0.01 | $7.98 | $7.97 | 7,900 |
| 01:22 PM | $7.97 | Up $0.00 | $7.98 | $7.97 | 0 |
| 01:21 PM | $7.96 | Up $0.01 | $7.97 | $7.95 | 5,800 |
| 01:20 PM | $7.95 | Up $0.01 | $7.96 | $7.95 | 4,400 |
| 01:19 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 1,200 |
| 01:18 PM | $7.94 | Up $0.00 | $7.94 | $7.92 | 1,900 |
| 01:17 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 700 |
| 01:16 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 3,600 |
| 01:15 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 500 |
| 01:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 700 |
| 01:13 PM | $7.93 | Up $0.01 | $7.94 | $7.93 | 1,800 |
| 01:11 PM | $7.92 | Up $0.01 | $7.93 | $7.92 | 6,200 |
| 01:11 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 01:10 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
| 01:07 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 800 |
| 01:07 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:07 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:06 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 100 |
| 01:04 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 01:04 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 400 |
| 01:02 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 19,100 |
| 12:59 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 100 |
| 12:59 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:59 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:58 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,000 |
| 12:57 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 800 |
| 12:56 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 300 |
| 12:55 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 7,200 |
| 12:54 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 6,100 |
| 12:52 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 3,800 |
| 12:52 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 12:50 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 300 |
| 12:50 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:49 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 600 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 400 |
| 12:45 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,800 |
| 12:45 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:45 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:43 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,000 |
| 12:43 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:42 PM | $7.95 | Down $0.00 | $7.95 | $7.95 | 2,500 |
| 12:41 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 800 |
| 12:40 PM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 16,100 |
| 12:39 PM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 700 |
| 12:38 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,300 |
| 12:35 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 6,500 |
| 12:35 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 12:35 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 12:34 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 12:32 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 12:32 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 12:31 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 3,100 |
| 12:30 PM | $7.96 | Up $0.01 | $7.96 | $7.96 | 100 |
| 12:29 PM | $7.95 | Up $0.00 | $7.96 | $7.95 | 1,600 |
| 12:27 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 200 |
| 12:27 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,200 |
| 12:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:21 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 300 |
| 12:20 PM | $7.95 | Down $0.00 | $7.95 | $7.95 | 100 |
| 12:18 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 3,800 |
| 12:18 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:17 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 600 |
| 12:16 PM | $7.95 | Up $0.00 | $7.96 | $7.95 | 1,800 |
| 12:15 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 12:14 PM | $7.95 | Down $0.00 | $7.95 | $7.95 | 900 |
| 12:13 PM | $7.95 | Up $0.00 | $7.96 | $7.95 | 9,900 |
| 12:12 PM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 900 |
| 12:11 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,300 |
| 12:10 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 200 |
| 12:09 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,000 |
| 12:08 PM | $7.96 | Up $0.01 | $7.96 | $7.96 | 300 |
| 12:07 PM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 2,700 |
| 12:05 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 300 |
| 12:05 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 12:01 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,000 |
| 12:01 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 12:01 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 12:01 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 12:00 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,100 |
| 11:59 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 3,600 |
| 11:58 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 300 |
| 11:56 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,200 |
| 11:56 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:55 AM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 1,700 |
| 11:54 AM | $7.97 | Up $0.01 | $7.97 | $7.96 | 1,300 |
| 11:53 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 100 |
| 11:52 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 3,000 |
| 11:51 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 11:50 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 300 |
| 11:49 AM | $7.96 | Up $0.00 | $7.96 | $7.95 | 1,500 |
| 11:48 AM | $7.95 | Up $0.01 | $7.95 | $7.95 | 300 |
| 11:47 AM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 2,000 |
| 11:46 AM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 4,200 |
| 11:45 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 2,500 |
| 11:44 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 11:43 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 3,200 |
| 11:42 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 700 |
| 11:37 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 3,200 |
| 11:37 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:37 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:37 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:37 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:36 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 700 |
| 11:34 AM | $7.97 | Up $0.01 | $7.97 | $7.97 | 400 |
| 11:34 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 11:33 AM | $7.96 | Down $ -0.01 | $7.97 | $7.96 | 500 |
| 11:32 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 3,200 |
| 11:30 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 100 |
| 11:30 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 11:29 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,200 |
| 11:28 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 11:26 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 3,600 |
| 11:26 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 0 |
| 11:25 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 7,600 |
| 11:24 AM | $7.97 | Up $0.01 | $7.97 | $7.96 | 3,000 |
| 11:23 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 800 |
| 11:22 AM | $7.95 | Down $ -0.01 | $7.97 | $7.95 | 12,100 |
| 11:21 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 700 |
| 11:20 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 500 |
| 11:19 AM | $7.96 | Up $0.01 | $7.96 | $7.95 | 6,300 |
| 11:18 AM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 17,400 |
| 11:17 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 200 |
| 11:16 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
| 11:15 AM | $7.96 | Down $ -0.01 | $7.97 | $7.95 | 5,600 |
| 11:14 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 11:11 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,100 |
| 11:11 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 11:11 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 11:10 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,800 |
| 11:08 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 800 |
| 11:08 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 11:07 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,100 |
| 11:06 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 2,000 |
| 11:05 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 1,600 |
| 11:04 AM | $7.98 | Up $0.00 | $7.98 | $7.97 | 2,200 |
| 11:03 AM | $7.98 | Up $0.01 | $7.98 | $7.97 | 2,000 |
| 11:01 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,800 |
| 11:01 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:00 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 3,200 |
| 10:58 AM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 800 |
| 10:58 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 10:57 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 10:56 AM | $7.97 | Down $ -0.01 | $7.97 | $7.97 | 2,300 |
| 10:55 AM | $7.98 | Up $0.01 | $7.98 | $7.98 | 2,000 |
| 10:54 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 5,400 |
| 10:53 AM | $7.97 | Up $0.01 | $7.97 | $7.96 | 4,700 |
| 10:52 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
| 10:51 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 100 |
| 10:50 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,500 |
| 10:49 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 200 |
| 10:48 AM | $7.96 | Up $0.01 | $7.96 | $7.96 | 1,000 |
| 10:46 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,200 |
| 10:46 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 10:45 AM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 600 |
| 10:43 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,700 |
| 10:43 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 10:41 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,600 |
| 10:41 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 10:40 AM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 3,300 |
| 10:38 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,200 |
| 10:38 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 10:36 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 700 |
| 10:36 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 10:35 AM | $7.97 | Up $0.01 | $7.97 | $7.97 | 200 |
| 10:34 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 1,000 |
| 10:33 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,100 |
| 10:32 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 600 |
| 10:30 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,800 |
| 10:30 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 10:29 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 800 |
| 10:28 AM | $7.96 | Up $0.01 | $7.96 | $7.95 | 2,300 |
| 10:27 AM | $7.95 | Up $0.01 | $7.95 | $7.95 | 2,100 |
| 10:25 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 600 |
| 10:25 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 10:24 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 600 |
| 10:21 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 2,400 |
| 10:21 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 10:21 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 10:20 AM | $7.94 | Down $0.00 | $7.95 | $7.94 | 3,100 |
| 10:19 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 200 |
| 10:17 AM | $7.95 | Down $0.00 | $7.95 | $7.94 | 2,800 |
| 10:17 AM | $7.95 | Up $0.00 | $7.95 | $7.94 | 0 |
| 10:16 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 700 |
| 10:15 AM | $7.95 | Up $0.00 | $7.96 | $7.95 | 1,300 |
| 10:14 AM | $7.95 | Up $0.01 | $7.95 | $7.95 | 4,200 |
| 10:13 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 2,100 |
| 10:12 AM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 200 |
| 10:11 AM | $7.95 | Up $0.01 | $7.95 | $7.94 | 2,300 |
| 10:10 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 700 |
| 10:09 AM | $7.94 | Up $0.01 | $7.94 | $7.94 | 1,300 |
| 10:08 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 100 |
| 10:07 AM | $7.93 | Down $ -0.01 | $7.94 | $7.93 | 3,500 |
| 10:06 AM | $7.94 | Down $0.00 | $7.94 | $7.94 | 2,500 |
| 10:05 AM | $7.95 | Down $0.00 | $7.95 | $7.95 | 7,100 |
| 10:04 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 600 |
| 10:03 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 2,100 |
| 10:02 AM | $7.95 | Up $0.00 | $7.95 | $7.94 | 22,500 |
| 10:01 AM | $7.95 | Down $ -0.01 | $7.96 | $7.94 | 33,400 |
| 10:00 AM | $7.96 | Down $0.00 | $7.96 | $7.96 | 1,400 |
| 09:59 AM | $7.97 | Up $0.01 | $7.97 | $7.96 | 1,700 |
| 09:58 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,900 |
| 09:57 AM | $7.95 | Down $0.00 | $7.95 | $7.95 | 500 |
| 09:56 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 700 |
| 09:55 AM | $7.95 | Up $0.00 | $7.96 | $7.95 | 1,700 |
| 09:53 AM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 3,300 |
| 09:53 AM | $7.95 | Up $0.00 | $7.96 | $7.95 | 0 |
| 09:52 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 1,000 |
| 09:50 AM | $7.96 | Down $0.00 | $7.96 | $7.95 | 10,900 |
| 09:50 AM | $7.96 | Up $0.00 | $7.96 | $7.95 | 0 |
| 09:49 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 500 |
| 09:48 AM | $7.96 | Down $0.00 | $7.97 | $7.96 | 4,300 |
| 09:46 AM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 300 |
| 09:46 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 09:45 AM | $7.97 | Down $0.00 | $7.98 | $7.97 | 7,100 |
| 09:43 AM | $7.98 | Up $0.00 | $7.99 | $7.96 | 18,100 |
| 09:43 AM | $7.98 | Up $0.00 | $7.99 | $7.96 | 0 |
| 09:42 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 1,600 |
| 09:41 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 09:40 AM | $7.97 | Down $ -0.02 | $7.97 | $7.97 | 1,000 |
| 09:39 AM | $7.99 | Up $0.00 | $7.99 | $7.98 | 400 |
| 09:38 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 800 |
| 09:37 AM | $7.98 | Down $ -0.01 | $7.99 | $7.98 | 1,200 |
| 09:36 AM | $7.99 | Down $ -0.01 | $8.00 | $7.99 | 1,100 |
| 09:35 AM | $8.00 | Up $0.01 | $8.00 | $8.00 | 800 |
| 09:34 AM | $7.99 | Up $0.01 | $8.00 | $7.98 | 2,500 |
| 09:33 AM | $7.98 | Up $0.00 | $7.98 | $7.97 | 4,400 |
| 09:32 AM | $7.98 | Down $ -0.03 | $8.01 | $7.98 | 10,400 |
| 09:31 AM | $8.01 | Up $0.01 | $8.01 | $8.01 | 300 |
| 09:30 AM | $8.00 | Up $0.01 | $8.00 | $8.00 | 18,200 |
| Previous close | $7.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $8.02 | $7.96 | $8.04 | $7.91 | 1,984,000 |
| 05/06/2025 | $7.99 | $7.99 | $8.05 | $7.97 | 1,812,800 |
| 04/06/2025 | $8.12 | $8.22 | $8.23 | $8.06 | 3,243,400 |
| 03/06/2025 | $8.54 | $8.31 | $8.56 | $8.22 | 3,862,200 |
| 02/06/2025 | $7.36 | $7.36 | $7.38 | $7.30 | 2,790,300 |
| 30/05/2025 | $7.52 | $7.59 | $7.62 | $7.51 | 1,962,700 |
| 29/05/2025 | $7.55 | $7.55 | $7.61 | $7.55 | 803,500 |
| 28/05/2025 | $7.50 | $7.51 | $7.51 | $7.44 | 987,200 |
| 27/05/2025 | $7.75 | $7.78 | $7.82 | $7.72 | 1,129,400 |
| 26/05/2025 | $7.65 | $7.71 | $7.71 | $7.64 | 302,100 |
| 23/05/2025 | $7.63 | $7.54 | $7.65 | $7.53 | 679,900 |
| 22/05/2025 | $7.63 | $7.59 | $7.65 | $7.58 | 934,900 |
| 21/05/2025 | $7.61 | $7.64 | $7.65 | $7.56 | 1,187,700 |
| 20/05/2025 | $7.81 | $7.89 | $7.96 | $7.80 | 1,404,300 |
| 16/05/2025 | $7.81 | $7.74 | $7.81 | $7.74 | 688,900 |
| 15/05/2025 | $7.66 | $7.64 | $7.69 | $7.61 | 837,600 |
| 14/05/2025 | $7.62 | $7.68 | $7.68 | $7.53 | 1,481,600 |
| 13/05/2025 | $7.81 | $7.82 | $7.86 | $7.78 | 857,600 |
| 12/05/2025 | $8.02 | $8.06 | $8.14 | $7.99 | 1,367,400 |
| 09/05/2025 | $8.35 | $8.18 | $8.37 | $8.16 | 2,331,200 |
| 08/05/2025 | $7.61 | $7.61 | $7.64 | $7.58 | 1,152,300 |
| 07/05/2025 | $7.55 | $7.60 | $7.63 | $7.53 | 1,433,100 |
| 06/05/2025 | $7.55 | $7.52 | $7.62 | $7.51 | 1,586,700 |
| 05/05/2025 | $7.44 | $7.45 | $7.48 | $7.40 | 1,442,300 |
| 02/05/2025 | $7.45 | $7.37 | $7.49 | $7.36 | 1,212,800 |
| 01/05/2025 | $7.31 | $7.34 | $7.38 | $7.30 | 904,500 |
| 30/04/2025 | $7.43 | $7.42 | $7.47 | $7.35 | 2,105,300 |
| 29/04/2025 | $7.44 | $7.42 | $7.46 | $7.40 | 1,312,500 |
| 28/04/2025 | $7.39 | $7.33 | $7.41 | $7.31 | 1,207,000 |
| 25/04/2025 | $7.31 | $7.30 | $7.34 | $7.28 | 442,500 |
Graphs are not available, please refer to the detailed table