Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.93 Up 0.09 (1.07 %)
Delayed : 2024/04/17 15:12:55
- Previous close $7.84
- Opening $7.88
- Price Bid $7.92
- Price Ask $7.92
- Size Bid 108
- Size Ask 52
- Today High $8.00
- Today Low $7.85
- 52 Weeks High $12.31
- 52 Weeks Low $6.75
- Volume 795,002
Fundamentals
- P/E Ratio : 189.92
- Earnings/Share : 1.46
- Dividends/Share : $0.15
- Current Div. Yield : 7.49
- Market Cap (M) : 5,405.21
- Shares Out (M) : 689.44
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:12 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 200 |
03:11 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
03:10 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 5,900 |
03:08 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 200 |
03:08 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
03:06 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 200 |
03:06 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
03:05 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 800 |
03:04 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 3,300 |
03:02 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
03:02 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
03:01 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
03:00 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
02:59 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 2,300 |
02:58 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,300 |
02:57 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
02:56 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 500 |
02:55 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
02:54 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 1,700 |
02:53 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 5,500 |
02:52 PM | $7.94 | Up $0.00 | $7.95 | $7.94 | 17,900 |
02:51 PM | $7.94 | Up $0.00 | $7.94 | $7.93 | 1,400 |
02:48 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 3,800 |
02:48 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
02:48 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
02:47 PM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 800 |
02:46 PM | $7.96 | Up $0.01 | $7.96 | $7.96 | 100 |
02:44 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 1,600 |
02:44 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
02:43 PM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 1,000 |
02:42 PM | $7.95 | Up $0.01 | $7.96 | $7.95 | 5,500 |
02:41 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 12,000 |
02:40 PM | $7.93 | Up $0.01 | $7.93 | $7.92 | 7,700 |
02:38 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 2,000 |
02:38 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 0 |
02:36 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
02:36 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
02:34 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 3,100 |
02:34 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
02:33 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 2,900 |
02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
02:31 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 2,100 |
02:29 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,500 |
02:29 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
02:28 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,100 |
02:27 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 600 |
02:26 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,400 |
02:25 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 1,900 |
02:24 PM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 5,700 |
02:23 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,000 |
02:22 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 1,000 |
02:21 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 6,500 |
02:20 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 400 |
02:19 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 600 |
02:18 PM | $7.94 | Up $0.01 | $7.95 | $7.94 | 900 |
02:17 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 200 |
02:15 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 300 |
02:15 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
02:14 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 100 |
02:13 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 200 |
02:12 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 2,200 |
02:11 PM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 2,600 |
02:10 PM | $7.95 | Up $0.00 | $7.96 | $7.95 | 200 |
02:06 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,600 |
02:06 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
02:06 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
02:06 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
02:05 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 21,300 |
02:04 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 300 |
02:02 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 2,200 |
02:02 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
02:01 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 1,800 |
02:00 PM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 4,800 |
01:57 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
01:57 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
01:57 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
01:56 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,000 |
01:54 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 10,000 |
01:54 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
01:53 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 6,000 |
01:52 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 100 |
01:51 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 3,800 |
01:49 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 1,800 |
01:49 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
01:48 PM | $7.95 | Up $0.00 | $7.96 | $7.95 | 1,000 |
01:47 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 800 |
01:46 PM | $7.95 | Down $0.00 | $7.95 | $7.95 | 100 |
01:45 PM | $7.96 | Down $0.00 | $7.96 | $7.95 | 1,800 |
01:44 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 6,000 |
01:43 PM | $7.96 | Down $0.00 | $7.96 | $7.96 | 100 |
01:41 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
01:41 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
01:40 PM | $7.96 | Up $0.01 | $7.96 | $7.96 | 200 |
01:37 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 6,600 |
01:37 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
01:37 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
01:34 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 1,400 |
01:34 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
01:34 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
01:33 PM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 26,100 |
01:31 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 200 |
01:31 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
01:29 PM | $7.96 | Up $0.01 | $7.96 | $7.95 | 16,500 |
01:29 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 0 |
01:28 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 100 |
01:27 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 2,600 |
01:25 PM | $7.94 | Up $0.01 | $7.95 | $7.94 | 29,900 |
01:25 PM | $7.94 | Up $0.00 | $7.95 | $7.94 | 0 |
01:23 PM | $7.93 | Up $0.00 | $7.94 | $7.93 | 300 |
01:23 PM | $7.93 | Up $0.00 | $7.94 | $7.93 | 0 |
01:22 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 100 |
01:20 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 1,600 |
01:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
01:18 PM | $7.94 | Up $0.01 | $7.94 | $7.93 | 2,100 |
01:18 PM | $7.94 | Up $0.00 | $7.94 | $7.93 | 0 |
01:17 PM | $7.93 | Up $0.00 | $7.94 | $7.93 | 3,200 |
01:16 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 3,000 |
01:14 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 200 |
01:14 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
01:13 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 600 |
01:12 PM | $7.93 | Up $0.01 | $7.93 | $7.92 | 900 |
01:11 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
01:10 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 1,800 |
01:09 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 700 |
01:08 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
01:07 PM | $7.92 | Up $0.01 | $7.92 | $7.91 | 1,900 |
01:06 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 2,500 |
01:05 PM | $7.91 | Down $0.00 | $7.92 | $7.91 | 1,300 |
01:04 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
01:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
01:02 PM | $7.92 | Up $0.00 | $7.93 | $7.91 | 9,200 |
01:01 PM | $7.91 | Up $0.00 | $7.92 | $7.91 | 500 |
01:00 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 300 |
12:59 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 200 |
12:58 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 800 |
12:57 PM | $7.92 | Down $0.00 | $7.92 | $7.91 | 300 |
12:56 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 3,800 |
12:55 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 300 |
12:54 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 100 |
12:53 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
12:50 PM | $7.91 | Up $0.01 | $7.91 | $7.90 | 2,300 |
12:50 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 0 |
12:50 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 0 |
12:49 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 1,700 |
12:48 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
12:47 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 900 |
12:46 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 400 |
12:45 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 600 |
12:42 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 2,600 |
12:42 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
12:42 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
12:41 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
12:40 PM | $7.90 | Up $0.01 | $7.90 | $7.90 | 500 |
12:39 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 100 |
12:38 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 2,700 |
12:37 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 300 |
12:36 PM | $7.90 | Up $0.01 | $7.90 | $7.90 | 1,200 |
12:35 PM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 4,000 |
12:34 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
12:32 PM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 2,100 |
12:32 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 0 |
12:31 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
12:29 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
12:29 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
12:28 PM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 30,300 |
12:27 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,300 |
12:25 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 500 |
12:25 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
12:24 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 1,700 |
12:23 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
12:22 PM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 1,200 |
12:21 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
12:20 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 200 |
12:19 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,700 |
12:18 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
12:17 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
12:16 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 400 |
12:15 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 3,000 |
12:14 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
12:12 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 100 |
12:12 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
12:11 PM | $7.92 | Up $0.02 | $7.92 | $7.91 | 900 |
12:10 PM | $7.90 | Up $0.01 | $7.90 | $7.90 | 1,300 |
12:08 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 400 |
12:08 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
12:07 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 600 |
12:06 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 1,200 |
12:05 PM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 5,300 |
12:04 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 300 |
12:03 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 2,400 |
12:02 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 600 |
12:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
12:00 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 2,300 |
11:59 AM | $7.91 | Down $0.00 | $7.92 | $7.91 | 800 |
11:58 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 200 |
11:57 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
11:56 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,700 |
11:55 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
11:54 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 3,700 |
11:53 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 4,700 |
11:52 AM | $7.92 | Up $0.01 | $7.92 | $7.92 | 2,500 |
11:50 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 600 |
11:50 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
11:48 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 1,000 |
11:48 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 0 |
11:47 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 300 |
11:46 AM | $7.90 | Up $0.00 | $7.90 | $7.89 | 15,300 |
11:45 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 200 |
11:44 AM | $7.90 | Down $ -0.02 | $7.92 | $7.90 | 6,700 |
11:43 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 500 |
11:42 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 1,100 |
11:41 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 800 |
11:39 AM | $7.90 | Down $0.00 | $7.90 | $7.90 | 200 |
11:39 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
11:38 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 700 |
11:37 AM | $7.90 | Up $0.02 | $7.90 | $7.89 | 1,400 |
11:36 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 300 |
11:35 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 3,300 |
11:34 AM | $7.89 | Up $0.00 | $7.90 | $7.88 | 1,200 |
11:33 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 700 |
11:32 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 100 |
11:31 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 1,300 |
11:30 AM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 5,300 |
11:29 AM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 300 |
11:27 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 5,100 |
11:27 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
11:25 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
11:25 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
11:24 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
11:23 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
11:21 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 2,100 |
11:21 AM | $7.90 | Up $0.00 | $7.91 | $7.90 | 0 |
11:20 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 1,100 |
11:19 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
11:18 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 1,000 |
11:14 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,100 |
11:14 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
11:14 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
11:14 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
11:13 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 1,200 |
11:12 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 400 |
11:11 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 300 |
11:10 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 500 |
11:09 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
11:07 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 500 |
11:07 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
11:06 AM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 1,000 |
11:05 AM | $7.93 | Down $ -0.01 | $7.94 | $7.93 | 6,600 |
11:04 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 100 |
11:03 AM | $7.94 | Up $0.01 | $7.94 | $7.93 | 10,600 |
11:02 AM | $7.93 | Up $0.01 | $7.93 | $7.93 | 500 |
11:00 AM | $7.92 | Up $0.01 | $7.92 | $7.92 | 100 |
11:00 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
10:59 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
10:58 AM | $7.91 | Up $0.01 | $7.91 | $7.91 | 2,400 |
10:57 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 200 |
10:56 AM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 200 |
10:55 AM | $7.91 | Up $0.02 | $7.91 | $7.91 | 900 |
10:54 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 3,800 |
10:53 AM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 13,600 |
10:52 AM | $7.90 | Down $0.00 | $7.91 | $7.90 | 1,200 |
10:51 AM | $7.91 | Down $ -0.01 | $7.92 | $7.90 | 4,800 |
10:50 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 1,700 |
10:49 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
10:48 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,100 |
10:47 AM | $7.93 | Up $0.01 | $7.93 | $7.93 | 2,000 |
10:46 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 5,500 |
10:45 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
10:44 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 1,800 |
10:43 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
10:41 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
10:41 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
10:40 AM | $7.91 | Down $0.00 | $7.91 | $7.91 | 500 |
10:39 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
10:38 AM | $7.91 | Up $0.01 | $7.91 | $7.91 | 500 |
10:37 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 700 |
10:36 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 1,300 |
10:35 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 3,700 |
10:34 AM | $7.90 | Up $0.00 | $7.91 | $7.90 | 500 |
10:33 AM | $7.90 | Down $ -0.02 | $7.92 | $7.90 | 19,700 |
10:32 AM | $7.92 | Up $0.03 | $7.93 | $7.90 | 32,200 |
10:31 AM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 17,400 |
10:30 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
10:29 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 2,500 |
10:28 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 1,200 |
10:27 AM | $7.90 | Down $ -0.02 | $7.92 | $7.90 | 3,400 |
10:26 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
10:25 AM | $7.93 | Up $0.00 | $7.94 | $7.93 | 1,700 |
10:24 AM | $7.93 | Up $0.01 | $7.93 | $7.92 | 3,700 |
10:23 AM | $7.92 | Up $0.01 | $7.92 | $7.90 | 3,700 |
10:22 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 2,600 |
10:21 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
10:19 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 1,900 |
10:19 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
10:17 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,100 |
10:17 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
10:16 AM | $7.93 | Up $0.01 | $7.93 | $7.92 | 2,200 |
10:15 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 200 |
10:14 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,400 |
10:13 AM | $7.93 | Up $0.01 | $7.93 | $7.91 | 6,500 |
10:12 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 1,200 |
10:11 AM | $7.92 | Down $ -0.02 | $7.93 | $7.92 | 3,200 |
10:10 AM | $7.94 | Up $0.01 | $7.94 | $7.94 | 1,700 |
10:09 AM | $7.93 | Down $ -0.01 | $7.94 | $7.93 | 300 |
10:08 AM | $7.94 | Up $0.00 | $7.95 | $7.94 | 1,200 |
10:07 AM | $7.94 | Up $0.01 | $7.94 | $7.94 | 4,400 |
10:06 AM | $7.94 | Down $ -0.01 | $7.95 | $7.94 | 6,200 |
10:05 AM | $7.94 | Up $0.00 | $7.95 | $7.94 | 2,400 |
10:04 AM | $7.94 | Up $0.00 | $7.94 | $7.93 | 8,700 |
10:03 AM | $7.94 | Down $ -0.02 | $7.95 | $7.94 | 3,300 |
10:02 AM | $7.96 | Up $0.01 | $7.96 | $7.95 | 1,300 |
10:01 AM | $7.95 | Up $0.01 | $7.95 | $7.94 | 7,200 |
10:00 AM | $7.94 | Down $ -0.03 | $7.96 | $7.94 | 9,600 |
09:59 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 25,700 |
09:58 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 800 |
09:56 AM | $7.97 | Down $ -0.03 | $8.00 | $7.97 | 3,100 |
09:56 AM | $7.97 | Up $0.00 | $8.00 | $7.97 | 0 |
09:55 AM | $7.99 | Down $0.00 | $7.99 | $7.99 | 3,800 |
09:53 AM | $8.00 | Up $0.00 | $8.00 | $7.99 | 4,100 |
09:53 AM | $8.00 | Up $0.00 | $8.00 | $7.99 | 0 |
09:52 AM | $7.99 | Up $0.01 | $7.99 | $7.98 | 1,800 |
09:51 AM | $7.98 | Up $0.01 | $7.99 | $7.97 | 9,100 |
09:50 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 5,900 |
09:49 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,600 |
09:48 AM | $7.96 | Down $ -0.02 | $7.98 | $7.96 | 3,100 |
09:47 AM | $7.98 | Up $0.01 | $7.98 | $7.98 | 200 |
09:46 AM | $7.97 | Up $0.03 | $7.97 | $7.95 | 8,300 |
09:45 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 500 |
09:44 AM | $7.94 | Up $0.01 | $7.94 | $7.93 | 200 |
09:43 AM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 300 |
09:42 AM | $7.94 | Up $0.04 | $7.94 | $7.92 | 2,000 |
09:41 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 300 |
09:40 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 6,600 |
09:39 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 2,600 |
09:38 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 400 |
09:37 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 2,000 |
09:36 AM | $7.92 | Down $ -0.02 | $7.93 | $7.92 | 500 |
09:35 AM | $7.94 | Up $0.01 | $7.94 | $7.92 | 2,100 |
09:34 AM | $7.93 | Down $ -0.01 | $7.95 | $7.93 | 2,400 |
09:33 AM | $7.94 | Up $0.01 | $7.96 | $7.94 | 3,400 |
09:32 AM | $7.93 | Up $0.02 | $7.93 | $7.91 | 5,700 |
09:31 AM | $7.91 | Up $0.03 | $7.91 | $7.90 | 2,500 |
09:30 AM | $7.88 | Up $0.04 | $7.88 | $7.85 | 27,900 |
Previous close | $7.84 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
17/04/2024 | $7.92 | $7.91 | $7.96 | $7.89 | 401,800 |
16/04/2024 | $7.84 | $7.92 | $7.93 | $7.83 | 1,213,500 |
15/04/2024 | $8.02 | $8.09 | $8.10 | $7.96 | 1,206,000 |
12/04/2024 | $8.18 | $8.32 | $8.35 | $8.12 | 1,273,400 |
11/04/2024 | $8.36 | $8.27 | $8.38 | $8.27 | 1,069,400 |
10/04/2024 | $8.32 | $8.33 | $8.35 | $8.26 | 1,058,700 |
09/04/2024 | $8.61 | $8.60 | $8.67 | $8.59 | 1,190,800 |
08/04/2024 | $8.53 | $8.47 | $8.53 | $8.47 | 676,400 |
05/04/2024 | $8.40 | $8.35 | $8.41 | $8.27 | 1,247,400 |
04/04/2024 | $8.40 | $8.49 | $8.54 | $8.40 | 1,371,300 |
03/04/2024 | $8.41 | $8.37 | $8.43 | $8.33 | 775,900 |
02/04/2024 | $8.41 | $8.33 | $8.44 | $8.32 | 1,333,600 |
01/04/2024 | $8.43 | $8.40 | $8.44 | $8.37 | 1,190,500 |
28/03/2024 | $8.56 | $8.51 | $8.56 | $8.46 | 1,115,000 |
27/03/2024 | $8.47 | $8.39 | $8.48 | $8.36 | 1,358,000 |
26/03/2024 | $8.18 | $8.20 | $8.30 | $8.18 | 1,677,200 |
25/03/2024 | $8.20 | $8.21 | $8.24 | $8.15 | 1,896,900 |
22/03/2024 | $8.32 | $8.26 | $8.36 | $8.22 | 1,418,800 |
21/03/2024 | $8.22 | $8.21 | $8.27 | $8.18 | 1,055,300 |
20/03/2024 | $8.08 | $8.00 | $8.14 | $7.93 | 1,851,000 |
19/03/2024 | $8.03 | $8.07 | $8.13 | $8.02 | 2,001,900 |
18/03/2024 | $7.93 | $8.04 | $8.05 | $7.90 | 2,754,400 |
15/03/2024 | $8.15 | $8.14 | $8.16 | $8.08 | 4,449,300 |
14/03/2024 | $8.21 | $8.19 | $8.23 | $8.10 | 1,627,400 |
13/03/2024 | $8.31 | $8.38 | $8.38 | $8.24 | 2,853,000 |
12/03/2024 | $8.44 | $8.51 | $8.51 | $8.40 | 1,626,600 |
11/03/2024 | $8.66 | $8.75 | $8.78 | $8.66 | 1,232,500 |
08/03/2024 | $8.64 | $8.48 | $8.67 | $8.44 | 2,125,100 |
07/03/2024 | $8.23 | $8.17 | $8.25 | $8.13 | 2,455,900 |
06/03/2024 | $8.09 | $8.06 | $8.09 | $7.98 | 1,667,300 |
Graphs are not available, please refer to the detailed table