Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.06 Down -0.04 (-0.57 %)
Delayed : 2026/09/26 17:00:01
- Previous close $7.10
- Opening $7.11
- Today High $7.11
- Today Low $7.02
- Price Bid $7.04
- Price Ask $7.04
- 52 Weeks High $9.69
- 52 Weeks Low $7.02
- Size Bid 12
- Size Ask 3
- Volume 1,922,373
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 883,000 |
| 03:59 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 4,700 |
| 03:58 PM | $7.06 | Down $ -0.01 | $7.08 | $7.06 | 15,600 |
| 03:57 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 3,400 |
| 03:56 PM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 19,300 |
| 03:55 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 2,500 |
| 03:54 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 2,800 |
| 03:53 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 23,800 |
| 03:52 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 4,900 |
| 03:51 PM | $7.08 | Down $0.00 | $7.09 | $7.08 | 3,300 |
| 03:50 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 18,700 |
| 03:49 PM | $7.08 | Down $0.00 | $7.08 | $7.08 | 1,500 |
| 03:48 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 1,000 |
| 03:47 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 300 |
| 03:46 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 300 |
| 03:45 PM | $7.08 | Up $0.01 | $7.08 | $7.08 | 1,000 |
| 03:44 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 500 |
| 03:43 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 300 |
| 03:42 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 1,400 |
| 03:41 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 4,800 |
| 03:40 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 8,900 |
| 03:39 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,300 |
| 03:38 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 200 |
| 03:37 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 15,700 |
| 03:36 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 300 |
| 03:35 PM | $7.07 | Up $0.02 | $7.07 | $7.06 | 17,600 |
| 03:34 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 03:33 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 03:32 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 03:31 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 200 |
| 03:30 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:29 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 400 |
| 03:28 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,200 |
| 03:27 PM | $7.05 | Down $0.00 | $7.06 | $7.05 | 500 |
| 03:26 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 200 |
| 03:25 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 03:24 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 03:23 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 03:19 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 03:19 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 03:19 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 03:19 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 03:18 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 400 |
| 03:17 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:16 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 600 |
| 03:15 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 300 |
| 03:14 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 800 |
| 03:13 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 6,400 |
| 03:12 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 03:10 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 03:10 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 03:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:08 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 03:07 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 03:05 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 1,400 |
| 03:05 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 03:03 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 3,500 |
| 03:03 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 03:01 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 03:01 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:59 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 500 |
| 02:59 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:55 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 4,500 |
| 02:55 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:55 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:55 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:54 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,200 |
| 02:53 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:52 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 02:51 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 02:49 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 02:49 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:47 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 2,800 |
| 02:47 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 0 |
| 02:46 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 94,400 |
| 02:45 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 600 |
| 02:44 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:43 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:42 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 600 |
| 02:41 PM | $7.06 | Down $0.00 | $7.06 | $7.05 | 300 |
| 02:39 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 02:39 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:37 PM | $7.06 | Down $0.00 | $7.06 | $7.06 | 100 |
| 02:37 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:36 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 7,800 |
| 02:35 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:34 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 02:33 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 02:32 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 02:28 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 800 |
| 02:28 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:28 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:28 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:27 PM | $7.05 | Down $0.00 | $7.06 | $7.05 | 900 |
| 02:26 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 15,800 |
| 02:25 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 76,800 |
| 02:22 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 300 |
| 02:22 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:22 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:20 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 5,000 |
| 02:20 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 02:19 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:18 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:17 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 02:16 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 02:12 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 02:12 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:12 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:12 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,300 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 02:05 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 02:04 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 02:03 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 500 |
| 02:01 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 4,500 |
| 02:01 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 01:59 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,200 |
| 01:59 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:58 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 200 |
| 01:56 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 200 |
| 01:56 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:55 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 1,700 |
| 01:54 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 01:53 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 01:52 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 01:51 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,000 |
| 01:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 01:48 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 01:48 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,100 |
| 01:46 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 300 |
| 01:45 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 400 |
| 01:43 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 10,000 |
| 01:43 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:42 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 24,000 |
| 01:41 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 01:40 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 63,800 |
| 01:38 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 01:38 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:36 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 01:36 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:35 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,300 |
| 01:34 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 01:33 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 01:31 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 300 |
| 01:31 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:30 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 500 |
| 01:27 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 01:27 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:27 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:23 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 200 |
| 01:23 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:23 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:23 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:21 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 01:21 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:20 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,600 |
| 01:19 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,300 |
| 01:17 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 4,000 |
| 01:17 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 01:16 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 300 |
| 01:15 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 500 |
| 01:11 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 600 |
| 01:11 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 01:11 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 01:11 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 01:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 01:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:08 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 3,600 |
| 01:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 01:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:05 PM | $7.04 | Up $0.00 | $7.04 | $7.03 | 7,100 |
| 01:03 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,800 |
| 01:03 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:02 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 01:00 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 01:00 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 12:58 PM | $7.03 | Down $0.00 | $7.04 | $7.03 | 1,200 |
| 12:58 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 12:55 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 12:55 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:55 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:54 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 12:53 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 600 |
| 12:50 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 5,200 |
| 12:50 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 12:50 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 12:49 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 12:48 PM | $7.03 | Up $0.01 | $7.03 | $7.02 | 7,000 |
| 12:47 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,300 |
| 12:46 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 1,200 |
| 12:44 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 13,100 |
| 12:44 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 12:43 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 12:41 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 5,500 |
| 12:41 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 12:40 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 12:39 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 100 |
| 12:38 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 100 |
| 12:37 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,200 |
| 12:36 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 8,800 |
| 12:35 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 12:34 PM | $7.05 | Down $0.00 | $7.05 | $7.04 | 200 |
| 12:33 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 18,200 |
| 12:32 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 400 |
| 12:28 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 12:28 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:28 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:28 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:27 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 2,000 |
| 12:26 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 12:25 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 500 |
| 12:23 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 400 |
| 12:23 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:22 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 2,800 |
| 12:20 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 24,400 |
| 12:20 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 12:19 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 12:15 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 12:15 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 12:15 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 12:15 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 12:14 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 11,500 |
| 12:11 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 12:11 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 12:11 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 12:10 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 10,900 |
| 12:08 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 100 |
| 12:08 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 12:07 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 12:06 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 12:05 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 12,200 |
| 12:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 7,500 |
| 12:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 12:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 12:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 12:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 11:59 AM | $7.04 | Up $0.01 | $7.04 | $7.04 | 400 |
| 11:58 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 3,100 |
| 11:57 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:54 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:54 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:54 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:53 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 2,100 |
| 11:52 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:51 AM | $7.03 | Down $0.00 | $7.04 | $7.03 | 2,000 |
| 11:50 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 200 |
| 11:47 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 200 |
| 11:47 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:47 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:46 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 200 |
| 11:44 AM | $7.04 | Up $0.01 | $7.04 | $7.04 | 1,000 |
| 11:44 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:43 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,000 |
| 11:42 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 8,100 |
| 11:38 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 5,800 |
| 11:38 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:38 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:38 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:35 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 7,100 |
| 11:35 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:35 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:34 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 400 |
| 11:33 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,700 |
| 11:32 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:31 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 900 |
| 11:30 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:29 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 9,100 |
| 11:28 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 14,500 |
| 11:27 AM | $7.04 | Down $0.00 | $7.04 | $7.04 | 3,900 |
| 11:24 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 11:24 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:24 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:23 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 9,700 |
| 11:22 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,600 |
| 11:21 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 12,800 |
| 11:20 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 11:19 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:18 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 300 |
| 11:17 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 11:16 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,300 |
| 11:15 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 11:14 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 11:13 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 15,200 |
| 11:12 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 200 |
| 11:10 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 7,900 |
| 11:10 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:09 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:08 AM | $7.03 | Down $ -0.01 | $7.05 | $7.03 | 13,300 |
| 11:06 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 11:06 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:03 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,100 |
| 11:03 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:03 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:01 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 11:01 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 11:00 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 10:59 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 300 |
| 10:58 AM | $7.04 | Down $0.00 | $7.04 | $7.04 | 4,200 |
| 10:57 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,200 |
| 10:56 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 1,300 |
| 10:55 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 16,800 |
| 10:54 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:52 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,000 |
| 10:52 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:51 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 700 |
| 10:49 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 2,100 |
| 10:49 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 0 |
| 10:47 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 300 |
| 10:47 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 10:46 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 2,200 |
| 10:45 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 10:43 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 10:43 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:42 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 10:41 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 10:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:37 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 8,300 |
| 10:36 AM | $7.06 | Down $0.00 | $7.06 | $7.06 | 100 |
| 10:35 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 4,900 |
| 10:34 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 3,200 |
| 10:33 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 10:32 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 10:31 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 1,100 |
| 10:30 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 5,500 |
| 10:29 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 600 |
| 10:28 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 400 |
| 10:27 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 10:26 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 2,000 |
| 10:25 AM | $7.07 | Down $0.00 | $7.07 | $7.07 | 200 |
| 10:23 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 400 |
| 10:23 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 10:22 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 200 |
| 10:21 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 300 |
| 10:20 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 3,300 |
| 10:18 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 6,300 |
| 10:18 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:16 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 2,200 |
| 10:16 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:15 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 3,100 |
| 10:13 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 5,300 |
| 10:13 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:11 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 1,200 |
| 10:11 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 0 |
| 10:10 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 3,800 |
| 10:08 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 2,900 |
| 10:08 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 0 |
| 10:07 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 10:06 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 8,500 |
| 10:05 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,400 |
| 10:04 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:03 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 3,400 |
| 10:01 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 10:01 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 10:00 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,400 |
| 09:59 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 09:58 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 09:57 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 6,000 |
| 09:55 AM | $7.07 | Down $0.00 | $7.07 | $7.06 | 1,300 |
| 09:55 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 0 |
| 09:53 AM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 4,500 |
| 09:53 AM | $7.07 | Up $0.00 | $7.08 | $7.07 | 0 |
| 09:52 AM | $7.08 | Up $0.01 | $7.08 | $7.08 | 400 |
| 09:51 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 900 |
| 09:50 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 09:49 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 09:48 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 26,500 |
| 09:46 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 800 |
| 09:46 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 09:45 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 09:43 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 11,600 |
| 09:43 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 0 |
| 09:42 AM | $7.07 | Down $ -0.01 | $7.07 | $7.07 | 1,100 |
| 09:41 AM | $7.08 | Up $0.02 | $7.08 | $7.07 | 9,800 |
| 09:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 3,300 |
| 09:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 09:38 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 09:37 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 4,700 |
| 09:36 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 09:35 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 14,500 |
| 09:34 AM | $7.07 | Down $ -0.03 | $7.08 | $7.07 | 7,300 |
| 09:32 AM | $7.10 | Down $ -0.01 | $7.10 | $7.09 | 1,200 |
| 09:32 AM | $7.10 | Up $0.00 | $7.10 | $7.09 | 0 |
| 09:31 AM | $7.11 | Up $0.02 | $7.11 | $7.09 | 900 |
| 09:30 AM | $7.09 | Down $ -0.01 | $7.11 | $7.07 | 30,400 |
| Previous close | $7.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $7.06 | $7.04 | $7.09 | $7.02 | 1,552,900 |
| 24/09/2026 | $7.10 | $7.11 | $7.14 | $7.08 | 2,659,100 |
| 23/09/2026 | $7.17 | $7.14 | $7.20 | $7.12 | 3,427,200 |
| 22/09/2026 | $7.33 | $7.38 | $7.38 | $7.32 | 2,463,400 |
| 21/09/2026 | $7.37 | $7.43 | $7.43 | $7.34 | 4,353,900 |
| 18/09/2026 | $7.50 | $7.48 | $7.52 | $7.45 | 3,970,800 |
| 17/09/2026 | $7.54 | $7.53 | $7.56 | $7.49 | 1,608,400 |
| 16/09/2026 | $7.45 | $7.41 | $7.45 | $7.40 | 1,600,300 |
| 15/09/2026 | $7.35 | $7.38 | $7.38 | $7.33 | 2,146,500 |
| 14/09/2026 | $7.46 | $7.40 | $7.49 | $7.38 | 4,899,300 |
| 11/09/2026 | $7.35 | $7.41 | $7.42 | $7.33 | 2,095,700 |
| 10/09/2026 | $7.51 | $7.61 | $7.61 | $7.49 | 2,236,400 |
| 09/09/2026 | $7.74 | $7.75 | $7.78 | $7.72 | 1,254,000 |
| 08/09/2026 | $7.83 | $7.87 | $7.88 | $7.83 | 2,363,200 |
| 04/09/2026 | $7.85 | $7.80 | $7.87 | $7.79 | 2,319,100 |
| 03/09/2026 | $7.70 | $7.82 | $7.83 | $7.70 | 3,687,900 |
| 02/09/2026 | $7.77 | $7.79 | $7.83 | $7.77 | 1,196,500 |
| 01/09/2026 | $7.88 | $7.81 | $7.90 | $7.79 | 1,336,900 |
| 31/08/2026 | $7.85 | $7.85 | $7.85 | $7.79 | 1,829,600 |
| 28/08/2026 | $7.90 | $7.90 | $7.91 | $7.84 | 1,298,600 |
| 27/08/2026 | $7.86 | $7.88 | $7.90 | $7.86 | 608,200 |
| 26/08/2026 | $7.90 | $7.91 | $7.95 | $7.90 | 1,091,800 |
| 25/08/2026 | $7.91 | $7.90 | $7.98 | $7.88 | 1,510,100 |
| 24/08/2026 | $7.86 | $7.85 | $7.89 | $7.84 | 1,096,100 |
| 21/08/2026 | $7.86 | $7.91 | $7.92 | $7.85 | 1,592,100 |
| 20/08/2026 | $8.04 | $8.07 | $8.07 | $8.01 | 979,000 |
| 19/08/2026 | $8.06 | $8.03 | $8.08 | $8.01 | 1,737,500 |
| 18/08/2026 | $8.05 | $8.12 | $8.13 | $8.05 | 987,600 |
| 17/08/2026 | $8.08 | $8.09 | $8.11 | $8.07 | 1,197,900 |
| 14/08/2026 | $8.17 | $8.11 | $8.18 | $8.11 | 3,517,900 |
Graphs are not available, please refer to the detailed table