Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.40 Up 0.08 (0.95 %)
Delayed : 2026/06/15 17:40:00
- Previous close $8.32
- Opening $8.33
- Today High $8.40
- Today Low $8.26
- Price Bid $8.36
- Price Ask $8.36
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 23
- Size Ask 35
- Volume 1,278,247
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 535,200 |
| 03:59 PM | $8.40 | Up $0.01 | $8.40 | $8.39 | 10,000 |
| 03:58 PM | $8.39 | Up $0.00 | $8.40 | $8.39 | 21,800 |
| 03:57 PM | $8.39 | Down $0.00 | $8.40 | $8.39 | 13,000 |
| 03:56 PM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 12,200 |
| 03:55 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 25,700 |
| 03:54 PM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 2,800 |
| 03:53 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 1,100 |
| 03:52 PM | $8.40 | Up $0.00 | $8.40 | $8.39 | 1,000 |
| 03:51 PM | $8.40 | Up $0.01 | $8.40 | $8.39 | 15,300 |
| 03:50 PM | $8.39 | Up $0.01 | $8.39 | $8.38 | 4,100 |
| 03:49 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 3,000 |
| 03:48 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 1,400 |
| 03:47 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 200 |
| 03:46 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 500 |
| 03:44 PM | $8.38 | Down $ -0.01 | $8.38 | $8.37 | 4,700 |
| 03:44 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 0 |
| 03:43 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 200 |
| 03:42 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 6,200 |
| 03:41 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 2,400 |
| 03:40 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,400 |
| 03:39 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 500 |
| 03:38 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 3,300 |
| 03:37 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 200 |
| 03:36 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 100 |
| 03:35 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 03:34 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 03:33 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 600 |
| 03:32 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 1,900 |
| 03:31 PM | $8.37 | Up $0.00 | $8.38 | $8.37 | 400 |
| 03:30 PM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 1,300 |
| 03:29 PM | $8.38 | Up $0.00 | $8.39 | $8.38 | 2,200 |
| 03:28 PM | $8.38 | Down $0.00 | $8.39 | $8.38 | 1,100 |
| 03:27 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 300 |
| 03:26 PM | $8.39 | Up $0.00 | $8.39 | $8.38 | 5,400 |
| 03:25 PM | $8.38 | Down $0.00 | $8.39 | $8.38 | 900 |
| 03:24 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 4,000 |
| 03:23 PM | $8.39 | Down $ -0.01 | $8.39 | $8.38 | 1,400 |
| 03:22 PM | $8.39 | Up $0.01 | $8.39 | $8.39 | 300 |
| 03:21 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 100 |
| 03:20 PM | $8.39 | Down $ -0.01 | $8.39 | $8.39 | 200 |
| 03:19 PM | $8.39 | Up $0.01 | $8.39 | $8.38 | 2,400 |
| 03:18 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 03:17 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 100 |
| 03:16 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,500 |
| 03:15 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 3,000 |
| 03:14 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 03:13 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 10,900 |
| 03:12 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,000 |
| 03:11 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 600 |
| 03:10 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 03:09 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 03:08 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 200 |
| 03:07 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 03:06 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 1,200 |
| 03:05 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 03:04 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 500 |
| 03:02 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 600 |
| 03:02 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 03:01 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 03:00 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 9,300 |
| 02:59 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 200 |
| 02:58 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 02:57 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 500 |
| 02:56 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 200 |
| 02:55 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 500 |
| 02:53 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 02:53 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 02:52 PM | $8.38 | Up $0.01 | $8.38 | $8.37 | 1,100 |
| 02:51 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 300 |
| 02:49 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 2,500 |
| 02:49 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 02:48 PM | $8.37 | Up $0.00 | $8.38 | $8.37 | 4,200 |
| 02:47 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 400 |
| 02:46 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 17,100 |
| 02:45 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 200 |
| 02:44 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 900 |
| 02:43 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 100 |
| 02:41 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 17,800 |
| 02:41 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 0 |
| 02:40 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 02:39 PM | $8.37 | Down $0.00 | $8.38 | $8.37 | 4,100 |
| 02:38 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 700 |
| 02:37 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 700 |
| 02:36 PM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 2,900 |
| 02:35 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 400 |
| 02:32 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 3,100 |
| 02:32 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 02:32 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 02:31 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 6,600 |
| 02:30 PM | $8.37 | Down $0.00 | $8.37 | $8.37 | 200 |
| 02:29 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 600 |
| 02:28 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 200 |
| 02:27 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 200 |
| 02:26 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 700 |
| 02:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 1,000 |
| 02:24 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 300 |
| 02:23 PM | $8.37 | Up $0.00 | $8.37 | $8.36 | 600 |
| 02:22 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 800 |
| 02:21 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 02:20 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 200 |
| 02:19 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 800 |
| 02:18 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,100 |
| 02:17 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 700 |
| 02:16 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 2,200 |
| 02:15 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 1,200 |
| 02:14 PM | $8.36 | Up $0.00 | $8.37 | $8.35 | 8,900 |
| 02:13 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 300 |
| 02:12 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 1,900 |
| 02:11 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 200 |
| 02:10 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 200 |
| 02:09 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 20,100 |
| 02:05 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 2,300 |
| 02:05 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:05 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:05 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:04 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 1,100 |
| 02:03 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,800 |
| 02:02 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 4,100 |
| 02:01 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 02:00 PM | $8.35 | Down $0.00 | $8.35 | $8.35 | 5,500 |
| 01:59 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 01:58 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 01:55 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 600 |
| 01:55 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:55 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:53 PM | $8.35 | Up $0.01 | $8.36 | $8.35 | 2,300 |
| 01:53 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:50 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 1,400 |
| 01:50 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:50 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:49 PM | $8.34 | Down $0.00 | $8.34 | $8.34 | 100 |
| 01:48 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 800 |
| 01:47 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 100 |
| 01:46 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 100 |
| 01:45 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 3,700 |
| 01:44 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 200 |
| 01:42 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 1,000 |
| 01:42 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 01:41 PM | $8.36 | Up $0.00 | $8.38 | $8.36 | 7,000 |
| 01:39 PM | $8.36 | Down $ -0.02 | $8.38 | $8.36 | 10,700 |
| 01:39 PM | $8.36 | Up $0.00 | $8.38 | $8.36 | 0 |
| 01:38 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 3,000 |
| 01:37 PM | $8.38 | Up $0.03 | $8.38 | $8.36 | 34,900 |
| 01:35 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 2,100 |
| 01:35 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:34 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 4,700 |
| 01:33 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 6,600 |
| 01:32 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 01:31 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 200 |
| 01:29 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 01:29 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 01:28 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 01:27 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 600 |
| 01:26 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 100 |
| 01:24 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 400 |
| 01:24 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:23 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 400 |
| 01:22 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 700 |
| 01:21 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 5,600 |
| 01:20 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 400 |
| 01:17 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 200 |
| 01:17 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:17 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:16 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 400 |
| 01:15 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 300 |
| 01:14 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 01:11 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 200 |
| 01:11 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 01:11 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 01:10 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 300 |
| 01:09 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 700 |
| 01:08 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 700 |
| 01:07 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 01:06 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 1,800 |
| 01:04 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 600 |
| 01:04 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:03 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 100 |
| 12:58 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,400 |
| 12:58 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:58 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:58 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:58 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:57 PM | $8.36 | Up $0.02 | $8.36 | $8.35 | 4,800 |
| 12:56 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 20,300 |
| 12:55 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 12:54 PM | $8.34 | Down $0.00 | $8.34 | $8.34 | 100 |
| 12:53 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 200 |
| 12:52 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 12:51 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 200 |
| 12:50 PM | $8.34 | Down $0.00 | $8.34 | $8.34 | 100 |
| 12:48 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 200 |
| 12:48 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:47 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 200 |
| 12:46 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 4,400 |
| 12:45 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 6,500 |
| 12:43 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 12:43 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:39 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 1,700 |
| 12:39 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:39 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:39 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:38 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 12:37 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 400 |
| 12:36 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 800 |
| 12:35 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 300 |
| 12:34 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 300 |
| 12:32 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 6,300 |
| 12:32 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:31 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 500 |
| 12:30 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 3,500 |
| 12:28 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 12:28 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:27 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 200 |
| 12:25 PM | $8.34 | Down $ -0.02 | $8.35 | $8.34 | 10,100 |
| 12:25 PM | $8.34 | Up $0.00 | $8.35 | $8.34 | 0 |
| 12:22 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 12:22 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:22 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:20 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 12:20 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:18 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 2,300 |
| 12:18 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 12:17 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 700 |
| 12:16 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 12:15 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 2,100 |
| 12:13 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 12:13 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:12 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 12:11 PM | $8.35 | Down $0.00 | $8.35 | $8.34 | 1,600 |
| 12:09 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 12:09 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:08 PM | $8.35 | Down $0.00 | $8.35 | $8.35 | 200 |
| 12:06 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 2,100 |
| 12:06 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:05 PM | $8.35 | Down $0.00 | $8.35 | $8.35 | 1,400 |
| 12:04 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 100 |
| 12:03 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 200 |
| 12:02 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 600 |
| 12:00 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 7,500 |
| 12:00 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 11:59 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 300 |
| 11:58 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 300 |
| 11:57 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 11:55 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 11:55 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:54 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 200 |
| 11:53 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 1,300 |
| 11:52 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 800 |
| 11:51 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 800 |
| 11:49 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 11:49 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:48 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 1,100 |
| 11:47 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 11:45 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 200 |
| 11:45 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:44 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 100 |
| 11:42 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 1,900 |
| 11:42 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 11:40 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 2,400 |
| 11:40 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 11:39 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 1,400 |
| 11:38 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 11:37 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 2,200 |
| 11:35 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 1,200 |
| 11:35 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 11:33 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 1,200 |
| 11:33 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 11:32 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 200 |
| 11:31 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 11:30 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 200 |
| 11:29 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 300 |
| 11:28 AM | $8.34 | Up $0.01 | $8.34 | $8.33 | 2,200 |
| 11:27 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 11:26 AM | $8.33 | Up $0.00 | $8.34 | $8.33 | 300 |
| 11:25 AM | $8.33 | Down $ -0.02 | $8.34 | $8.33 | 1,700 |
| 11:24 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 4,700 |
| 11:23 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 200 |
| 11:22 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 500 |
| 11:20 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 200 |
| 11:20 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:19 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 1,600 |
| 11:18 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 300 |
| 11:17 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 4,100 |
| 11:16 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 2,000 |
| 11:15 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 500 |
| 11:14 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 11:13 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 10,400 |
| 11:12 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 300 |
| 11:10 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 100 |
| 11:10 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:09 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 400 |
| 11:08 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 100 |
| 11:07 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 11:06 AM | $8.35 | Down $0.00 | $8.35 | $8.35 | 3,000 |
| 11:04 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 200 |
| 11:04 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:02 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 3,000 |
| 11:02 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 11:00 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 600 |
| 11:00 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 10:59 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 1,000 |
| 10:58 AM | $8.34 | Up $0.02 | $8.34 | $8.33 | 6,200 |
| 10:57 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 3,200 |
| 10:56 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 3,400 |
| 10:55 AM | $8.32 | Down $0.00 | $8.33 | $8.32 | 800 |
| 10:54 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 10:53 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 300 |
| 10:52 AM | $8.32 | Down $0.00 | $8.32 | $8.32 | 6,000 |
| 10:50 AM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 600 |
| 10:50 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 10:49 AM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 400 |
| 10:48 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 100 |
| 10:47 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 300 |
| 10:46 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 300 |
| 10:45 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 10:44 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 10:43 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 10:42 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 100 |
| 10:41 AM | $8.33 | Up $0.01 | $8.33 | $8.33 | 2,400 |
| 10:39 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 10:39 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 10:37 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 300 |
| 10:37 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 0 |
| 10:36 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 1,300 |
| 10:35 AM | $8.32 | Down $ -0.02 | $8.34 | $8.32 | 2,300 |
| 10:34 AM | $8.34 | Up $0.01 | $8.34 | $8.33 | 200 |
| 10:33 AM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 900 |
| 10:32 AM | $8.34 | Up $0.01 | $8.34 | $8.33 | 500 |
| 10:31 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 10:30 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 900 |
| 10:29 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 800 |
| 10:28 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 500 |
| 10:27 AM | $8.34 | Down $0.00 | $8.34 | $8.34 | 300 |
| 10:25 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 500 |
| 10:25 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 10:23 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 10:23 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 10:22 AM | $8.33 | Up $0.01 | $8.33 | $8.33 | 800 |
| 10:21 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 700 |
| 10:20 AM | $8.33 | Up $0.01 | $8.33 | $8.32 | 4,900 |
| 10:18 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 100 |
| 10:18 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 10:17 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 100 |
| 10:16 AM | $8.32 | Up $0.00 | $8.32 | $8.31 | 3,400 |
| 10:15 AM | $8.31 | Up $0.00 | $8.31 | $8.31 | 1,300 |
| 10:14 AM | $8.31 | Up $0.01 | $8.31 | $8.31 | 200 |
| 10:13 AM | $8.31 | Up $0.00 | $8.31 | $8.31 | 500 |
| 10:12 AM | $8.30 | Down $0.00 | $8.31 | $8.30 | 2,900 |
| 10:11 AM | $8.31 | Up $0.00 | $8.31 | $8.31 | 700 |
| 10:10 AM | $8.30 | Up $0.00 | $8.31 | $8.30 | 500 |
| 10:09 AM | $8.30 | Up $0.01 | $8.30 | $8.30 | 3,500 |
| 10:07 AM | $8.30 | Up $0.01 | $8.30 | $8.30 | 500 |
| 10:07 AM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 10:06 AM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 400 |
| 10:04 AM | $8.30 | Up $0.01 | $8.30 | $8.30 | 6,100 |
| 10:04 AM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 10:03 AM | $8.29 | Up $0.00 | $8.30 | $8.29 | 10,000 |
| 10:01 AM | $8.29 | Up $0.01 | $8.29 | $8.29 | 3,500 |
| 10:01 AM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
| 09:59 AM | $8.28 | Up $0.01 | $8.28 | $8.28 | 400 |
| 09:59 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 09:58 AM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 2,000 |
| 09:56 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,000 |
| 09:56 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 09:55 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 700 |
| 09:54 AM | $8.27 | Up $0.00 | $8.27 | $8.27 | 3,900 |
| 09:53 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 2,600 |
| 09:52 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 3,700 |
| 09:51 AM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 12,600 |
| 09:50 AM | $8.28 | Up $0.01 | $8.28 | $8.28 | 100 |
| 09:49 AM | $8.27 | Down $ -0.01 | $8.27 | $8.27 | 100 |
| 09:47 AM | $8.28 | Up $0.01 | $8.28 | $8.27 | 2,700 |
| 09:47 AM | $8.28 | Up $0.00 | $8.28 | $8.27 | 0 |
| 09:46 AM | $8.27 | Up $0.01 | $8.27 | $8.26 | 900 |
| 09:45 AM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 2,700 |
| 09:44 AM | $8.27 | Up $0.01 | $8.27 | $8.26 | 300 |
| 09:43 AM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 200 |
| 09:42 AM | $8.27 | Up $0.01 | $8.27 | $8.27 | 1,200 |
| 09:41 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 800 |
| 09:40 AM | $8.26 | Down $ -0.03 | $8.28 | $8.26 | 11,500 |
| 09:39 AM | $8.29 | Up $0.01 | $8.29 | $8.28 | 6,600 |
| 09:38 AM | $8.28 | Down $ -0.02 | $8.30 | $8.28 | 1,900 |
| 09:37 AM | $8.30 | Up $0.01 | $8.31 | $8.30 | 2,600 |
| 09:36 AM | $8.29 | Up $0.00 | $8.30 | $8.29 | 700 |
| 09:35 AM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 300 |
| 09:34 AM | $8.30 | Down $ -0.01 | $8.30 | $8.29 | 9,700 |
| 09:33 AM | $8.31 | Up $0.01 | $8.31 | $8.29 | 1,000 |
| 09:32 AM | $8.30 | Down $ -0.02 | $8.32 | $8.30 | 15,500 |
| 09:31 AM | $8.32 | Down $ -0.01 | $8.33 | $8.32 | 4,900 |
| 09:30 AM | $8.33 | Up $0.01 | $8.34 | $8.33 | 10,800 |
| Previous close | $8.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/06/2026 | $8.40 | $8.35 | $8.40 | $8.33 | 1,029,600 |
| 12/06/2026 | $8.32 | $8.24 | $8.32 | $8.22 | 2,566,200 |
| 11/06/2026 | $8.22 | $8.23 | $8.26 | $8.21 | 1,775,000 |
| 10/06/2026 | $8.26 | $8.30 | $8.31 | $8.24 | 794,000 |
| 09/06/2026 | $8.29 | $8.33 | $8.39 | $8.29 | 3,151,200 |
| 08/06/2026 | $8.25 | $8.34 | $8.34 | $8.24 | 2,097,100 |
| 05/06/2026 | $8.37 | $8.34 | $8.38 | $8.30 | 4,409,100 |
| 04/06/2026 | $8.27 | $8.19 | $8.30 | $8.18 | 1,593,100 |
| 03/06/2026 | $8.10 | $8.13 | $8.14 | $8.07 | 2,210,100 |
| 02/06/2026 | $8.19 | $8.15 | $8.23 | $8.14 | 2,172,000 |
| 01/06/2026 | $8.14 | $8.08 | $8.16 | $8.06 | 1,952,200 |
| 29/05/2026 | $8.16 | $8.14 | $8.17 | $8.11 | 3,052,500 |
| 28/05/2026 | $8.20 | $8.18 | $8.26 | $8.16 | 2,467,700 |
| 27/05/2026 | $8.22 | $8.29 | $8.29 | $8.20 | 1,649,400 |
| 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 |
Graphs are not available, please refer to the detailed table