Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.51 Up 0.14 (1.65 %)
Delayed : 2025/10/21 09:23:18
- Previous close $8.37
- Opening $8.41
- Today High $8.52
- Today Low $8.39
- Price Bid $8.42
- Price Ask $8.42
- 52 Weeks High $8.56
- 52 Weeks Low $6.03
- Size Bid 93
- Size Ask 93
- Volume 2,068,840
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 520,800 |
| 03:59 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 29,900 |
| 03:58 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 24,500 |
| 03:57 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 7,000 |
| 03:56 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 10,300 |
| 03:55 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 9,700 |
| 03:54 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 5,500 |
| 03:53 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 1,600 |
| 03:52 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 400 |
| 03:51 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 900 |
| 03:50 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 44,200 |
| 03:49 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 16,900 |
| 03:48 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 1,300 |
| 03:47 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 2,100 |
| 03:46 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 6,900 |
| 03:45 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 8,700 |
| 03:44 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 15,300 |
| 03:43 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 500 |
| 03:42 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 2,300 |
| 03:41 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 2,000 |
| 03:40 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 1,900 |
| 03:39 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 2,200 |
| 03:38 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 1,700 |
| 03:37 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 2,600 |
| 03:36 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 4,100 |
| 03:35 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 3,800 |
| 03:34 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 700 |
| 03:33 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 200 |
| 03:32 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 31,800 |
| 03:31 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 400 |
| 03:30 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 1,300 |
| 03:29 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 500 |
| 03:28 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 300 |
| 03:27 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 03:26 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 24,800 |
| 03:25 PM | $8.52 | Up $0.04 | $8.52 | $8.48 | 152,900 |
| 03:24 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 03:23 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 03:21 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 03:21 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:20 PM | $8.48 | Down $0.00 | $8.49 | $8.48 | 800 |
| 03:19 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 100 |
| 03:18 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 7,200 |
| 03:17 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 1,600 |
| 03:16 PM | $8.49 | Down $0.00 | $8.49 | $8.49 | 1,700 |
| 03:15 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 300 |
| 03:14 PM | $8.49 | Down $0.00 | $8.49 | $8.49 | 100 |
| 03:13 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 600 |
| 03:12 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 4,600 |
| 03:11 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,500 |
| 03:10 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 900 |
| 03:09 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 3,400 |
| 03:08 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 1,100 |
| 03:07 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 2,100 |
| 03:06 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 200 |
| 03:04 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 03:04 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 03:03 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,200 |
| 03:02 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,400 |
| 02:59 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,400 |
| 02:59 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:59 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:58 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 9,700 |
| 02:57 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 600 |
| 02:56 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 200 |
| 02:55 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 5,600 |
| 02:54 PM | $8.49 | Up $0.01 | $8.49 | $8.48 | 2,400 |
| 02:53 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 1,000 |
| 02:52 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 500 |
| 02:51 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 400 |
| 02:50 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 600 |
| 02:49 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 200 |
| 02:48 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 02:47 PM | $8.48 | Down $ -0.02 | $8.50 | $8.48 | 17,100 |
| 02:46 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 02:45 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 02:44 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 1,200 |
| 02:43 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 800 |
| 02:42 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 700 |
| 02:41 PM | $8.49 | Down $0.00 | $8.49 | $8.49 | 100 |
| 02:40 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 300 |
| 02:37 PM | $8.49 | Down $0.00 | $8.50 | $8.49 | 1,300 |
| 02:37 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:37 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:36 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 02:33 PM | $8.50 | Up $0.00 | $8.50 | $8.48 | 3,200 |
| 02:33 PM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 02:33 PM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 02:32 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 200 |
| 02:31 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 2,500 |
| 02:30 PM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 300 |
| 02:29 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 02:28 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 200 |
| 02:27 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,000 |
| 02:25 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 12,300 |
| 02:25 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:24 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,800 |
| 02:22 PM | $8.49 | Down $0.00 | $8.50 | $8.49 | 500 |
| 02:22 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:20 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 02:20 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:19 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 4,900 |
| 02:18 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 700 |
| 02:17 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 400 |
| 02:16 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 02:15 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 200 |
| 02:14 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 100 |
| 02:13 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 2,000 |
| 02:12 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 100 |
| 02:11 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,800 |
| 02:10 PM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 1,800 |
| 02:08 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 02:08 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:07 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 300 |
| 02:06 PM | $8.50 | Down $ -0.01 | $8.50 | $8.49 | 2,800 |
| 02:05 PM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 4,800 |
| 02:04 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 4,200 |
| 02:03 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 800 |
| 02:02 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 10,700 |
| 02:01 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 2,000 |
| 02:00 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 69,300 |
| 01:59 PM | $8.50 | Up $0.01 | $8.50 | $8.50 | 1,500 |
| 01:58 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 35,300 |
| 01:57 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 1,200 |
| 01:56 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 11,300 |
| 01:55 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,100 |
| 01:54 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 1,300 |
| 01:53 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 400 |
| 01:52 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 01:51 PM | $8.48 | Up $0.01 | $8.48 | $8.47 | 15,300 |
| 01:50 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 200 |
| 01:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 01:48 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 01:47 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 21,900 |
| 01:46 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 600 |
| 01:45 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,400 |
| 01:44 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 01:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 01:42 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,400 |
| 01:41 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 400 |
| 01:40 PM | $8.47 | Down $0.00 | $8.48 | $8.47 | 500 |
| 01:39 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 1,300 |
| 01:38 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 01:37 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 01:36 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 400 |
| 01:32 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 500 |
| 01:32 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:32 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:32 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 4,500 |
| 01:30 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,200 |
| 01:28 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 01:28 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:27 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 2,300 |
| 01:26 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 3,800 |
| 01:25 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 200 |
| 01:24 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 1,200 |
| 01:22 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 01:22 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:20 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 01:20 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:19 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,100 |
| 01:18 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,300 |
| 01:17 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 3,200 |
| 01:16 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 12,000 |
| 01:15 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 1,700 |
| 01:14 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 200 |
| 01:13 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 200 |
| 01:12 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 4,600 |
| 01:11 PM | $8.47 | Down $0.00 | $8.47 | $8.47 | 100 |
| 01:09 PM | $8.48 | Down $ -0.01 | $8.48 | $8.47 | 1,100 |
| 01:09 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 01:08 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 500 |
| 01:07 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 4,600 |
| 01:06 PM | $8.46 | Down $ -0.01 | $8.48 | $8.46 | 37,500 |
| 01:05 PM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 600 |
| 01:04 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 900 |
| 01:03 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 900 |
| 01:02 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,500 |
| 01:01 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 3,000 |
| 01:00 PM | $8.48 | Up $0.01 | $8.49 | $8.48 | 10,500 |
| 12:59 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 400 |
| 12:58 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 600 |
| 12:57 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 12:56 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,000 |
| 12:55 PM | $8.48 | Down $ -0.01 | $8.48 | $8.47 | 400 |
| 12:54 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 12:53 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 9,200 |
| 12:52 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,200 |
| 12:51 PM | $8.47 | Down $0.00 | $8.48 | $8.47 | 900 |
| 12:50 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 12:49 PM | $8.47 | Down $0.00 | $8.47 | $8.47 | 3,300 |
| 12:48 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 300 |
| 12:47 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 12:46 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,000 |
| 12:45 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 200 |
| 12:44 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 12:43 PM | $8.47 | Down $0.00 | $8.48 | $8.47 | 400 |
| 12:42 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 300 |
| 12:41 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 12:40 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 300 |
| 12:39 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:38 PM | $8.47 | Down $0.00 | $8.48 | $8.47 | 200 |
| 12:37 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 12:36 PM | $8.47 | Down $0.00 | $8.48 | $8.47 | 400 |
| 12:34 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 12:34 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 400 |
| 12:32 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 700 |
| 12:31 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 500 |
| 12:30 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 200 |
| 12:28 PM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 3,200 |
| 12:28 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:26 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 700 |
| 12:26 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:25 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 3,800 |
| 12:24 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 12:23 PM | $8.48 | Up $0.01 | $8.48 | $8.47 | 10,800 |
| 12:22 PM | $8.47 | Up $0.00 | $8.47 | $8.46 | 12,100 |
| 12:20 PM | $8.47 | Down $ -0.01 | $8.47 | $8.47 | 6,400 |
| 12:20 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:18 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 300 |
| 12:18 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:17 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 12:16 PM | $8.48 | Up $0.00 | $8.48 | $8.47 | 2,100 |
| 12:15 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,900 |
| 12:14 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,100 |
| 12:13 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:11 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:11 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:09 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 300 |
| 12:08 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:07 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:06 PM | $8.47 | Up $0.00 | $8.47 | $8.46 | 2,600 |
| 12:05 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 200 |
| 12:02 PM | $8.46 | Up $0.00 | $8.47 | $8.46 | 900 |
| 12:02 PM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 12:02 PM | $8.46 | Up $0.00 | $8.47 | $8.46 | 0 |
| 12:01 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 2,000 |
| 11:57 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 1,900 |
| 11:57 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:57 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:57 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:56 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 1,000 |
| 11:55 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 700 |
| 11:52 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 400 |
| 11:52 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:52 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:51 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 5,600 |
| 11:50 AM | $8.47 | Up $0.01 | $8.48 | $8.46 | 9,700 |
| 11:49 AM | $8.47 | Down $ -0.01 | $8.47 | $8.47 | 100 |
| 11:47 AM | $8.47 | Down $ -0.01 | $8.47 | $8.47 | 7,900 |
| 11:47 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:46 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 600 |
| 11:44 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 11:44 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 11:43 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 11:42 AM | $8.48 | Down $ -0.01 | $8.48 | $8.47 | 500 |
| 11:41 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 100 |
| 11:39 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 3,000 |
| 11:39 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 0 |
| 11:38 AM | $8.47 | Down $0.00 | $8.48 | $8.47 | 4,200 |
| 11:37 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 1,300 |
| 11:36 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 500 |
| 11:35 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 2,100 |
| 11:34 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 900 |
| 11:33 AM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 8,500 |
| 11:32 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 800 |
| 11:31 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 2,900 |
| 11:30 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 700 |
| 11:29 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 1,300 |
| 11:28 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 17,700 |
| 11:27 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 1,300 |
| 11:26 AM | $8.46 | Up $0.01 | $8.46 | $8.46 | 7,000 |
| 11:25 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 200 |
| 11:24 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:23 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 700 |
| 11:22 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 11:21 AM | $8.46 | Up $0.01 | $8.46 | $8.46 | 300 |
| 11:20 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 100 |
| 11:19 AM | $8.45 | Up $0.00 | $8.46 | $8.45 | 200 |
| 11:18 AM | $8.45 | Up $0.00 | $8.46 | $8.45 | 300 |
| 11:17 AM | $8.45 | Up $0.00 | $8.46 | $8.45 | 1,100 |
| 11:16 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,500 |
| 11:15 AM | $8.45 | Up $0.00 | $8.46 | $8.45 | 800 |
| 11:14 AM | $8.45 | Down $ -0.01 | $8.45 | $8.45 | 800 |
| 11:13 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 1,000 |
| 11:12 AM | $8.46 | Up $0.01 | $8.46 | $8.46 | 2,300 |
| 11:11 AM | $8.45 | Down $ -0.01 | $8.46 | $8.45 | 5,200 |
| 11:10 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 3,300 |
| 11:09 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 1,200 |
| 11:07 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 300 |
| 11:07 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 11:06 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 9,900 |
| 11:05 AM | $8.45 | Up $0.02 | $8.45 | $8.43 | 7,200 |
| 11:04 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 700 |
| 11:03 AM | $8.43 | Up $0.01 | $8.43 | $8.43 | 200 |
| 11:02 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 1,600 |
| 11:00 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 1,400 |
| 11:00 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 10:59 AM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 14,700 |
| 10:57 AM | $8.43 | Up $0.01 | $8.43 | $8.42 | 7,100 |
| 10:57 AM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 10:56 AM | $8.42 | Up $0.01 | $8.42 | $8.42 | 500 |
| 10:55 AM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 200 |
| 10:54 AM | $8.42 | Up $0.01 | $8.42 | $8.42 | 1,200 |
| 10:53 AM | $8.41 | Down $0.00 | $8.42 | $8.41 | 2,500 |
| 10:52 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 500 |
| 10:51 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 300 |
| 10:49 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 1,100 |
| 10:49 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 10:48 AM | $8.41 | Down $ -0.01 | $8.41 | $8.41 | 700 |
| 10:47 AM | $8.42 | Up $0.01 | $8.42 | $8.41 | 6,200 |
| 10:46 AM | $8.41 | Up $0.01 | $8.41 | $8.40 | 28,000 |
| 10:45 AM | $8.40 | Down $ -0.01 | $8.41 | $8.40 | 23,100 |
| 10:44 AM | $8.42 | Up $0.00 | $8.42 | $8.41 | 1,000 |
| 10:43 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 200 |
| 10:42 AM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 300 |
| 10:41 AM | $8.42 | Up $0.01 | $8.42 | $8.42 | 200 |
| 10:40 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 1,300 |
| 10:39 AM | $8.42 | Up $0.01 | $8.42 | $8.41 | 6,700 |
| 10:37 AM | $8.41 | Up $0.00 | $8.41 | $8.40 | 4,700 |
| 10:37 AM | $8.41 | Up $0.00 | $8.41 | $8.40 | 0 |
| 10:36 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 300 |
| 10:35 AM | $8.40 | Up $0.01 | $8.40 | $8.40 | 4,300 |
| 10:34 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 200 |
| 10:33 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 400 |
| 10:32 AM | $8.40 | Up $0.01 | $8.40 | $8.40 | 600 |
| 10:29 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 300 |
| 10:29 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 10:29 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 10:28 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 100 |
| 10:27 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 200 |
| 10:26 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 700 |
| 10:25 AM | $8.40 | Up $0.01 | $8.40 | $8.40 | 3,400 |
| 10:24 AM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 11,400 |
| 10:23 AM | $8.40 | Up $0.01 | $8.41 | $8.40 | 3,400 |
| 10:22 AM | $8.40 | Up $0.00 | $8.40 | $8.39 | 200 |
| 10:21 AM | $8.40 | Down $ -0.01 | $8.40 | $8.39 | 8,200 |
| 10:20 AM | $8.41 | Up $0.00 | $8.41 | $8.40 | 1,700 |
| 10:19 AM | $8.41 | Up $0.00 | $8.41 | $8.40 | 2,600 |
| 10:18 AM | $8.41 | Down $ -0.01 | $8.41 | $8.41 | 1,000 |
| 10:17 AM | $8.42 | Down $ -0.01 | $8.43 | $8.41 | 13,500 |
| 10:16 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 500 |
| 10:15 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 200 |
| 10:14 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 200 |
| 10:13 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 500 |
| 10:12 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 600 |
| 10:11 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 200 |
| 10:10 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 400 |
| 10:09 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 100 |
| 10:08 AM | $8.43 | Up $0.01 | $8.43 | $8.43 | 500 |
| 10:07 AM | $8.42 | Down $ -0.01 | $8.43 | $8.42 | 1,000 |
| 10:06 AM | $8.43 | Down $0.00 | $8.43 | $8.43 | 10,600 |
| 10:05 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 2,500 |
| 10:04 AM | $8.43 | Up $0.01 | $8.43 | $8.43 | 2,300 |
| 10:03 AM | $8.42 | Down $ -0.01 | $8.43 | $8.42 | 700 |
| 10:02 AM | $8.43 | Up $0.00 | $8.43 | $8.42 | 1,300 |
| 10:01 AM | $8.43 | Up $0.00 | $8.44 | $8.43 | 7,700 |
| 10:00 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 100 |
| 09:59 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 200 |
| 09:57 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 200 |
| 09:57 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 0 |
| 09:55 AM | $8.43 | Down $ -0.01 | $8.44 | $8.43 | 4,500 |
| 09:55 AM | $8.43 | Up $0.00 | $8.44 | $8.43 | 0 |
| 09:54 AM | $8.44 | Down $ -0.01 | $8.44 | $8.43 | 6,700 |
| 09:53 AM | $8.45 | Up $0.01 | $8.45 | $8.45 | 300 |
| 09:52 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 500 |
| 09:51 AM | $8.44 | Down $ -0.02 | $8.45 | $8.44 | 6,400 |
| 09:50 AM | $8.46 | Down $ -0.02 | $8.47 | $8.46 | 14,700 |
| 09:49 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 100 |
| 09:48 AM | $8.47 | Down $ -0.02 | $8.48 | $8.47 | 14,200 |
| 09:46 AM | $8.49 | Down $ -0.01 | $8.49 | $8.48 | 7,900 |
| 09:46 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 09:45 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 3,100 |
| 09:44 AM | $8.50 | Up $0.01 | $8.51 | $8.49 | 127,500 |
| 09:43 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 100 |
| 09:42 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 1,400 |
| 09:41 AM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 9,500 |
| 09:40 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 1,300 |
| 09:39 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 4,200 |
| 09:38 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 14,700 |
| 09:37 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 3,200 |
| 09:36 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 12,600 |
| 09:35 AM | $8.48 | Up $0.01 | $8.48 | $8.47 | 10,100 |
| 09:34 AM | $8.47 | Down $0.00 | $8.47 | $8.47 | 2,600 |
| 09:33 AM | $8.48 | Up $0.02 | $8.48 | $8.46 | 7,200 |
| 09:32 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 3,900 |
| 09:31 AM | $8.45 | Up $0.02 | $8.45 | $8.43 | 32,400 |
| 09:30 AM | $8.43 | Up $8.43 | $8.44 | $8.41 | 51,800 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/10/2025 | $8.51 | $8.46 | $8.52 | $8.46 | 1,412,800 |
| 17/10/2025 | $8.37 | $8.33 | $8.38 | $8.32 | 1,381,600 |
| 16/10/2025 | $8.35 | $8.37 | $8.38 | $8.31 | 1,022,300 |
| 15/10/2025 | $8.37 | $8.29 | $8.37 | $8.26 | 3,072,300 |
| 14/10/2025 | $8.23 | $8.23 | $8.27 | $8.20 | 1,859,200 |
| 10/10/2025 | $8.11 | $8.13 | $8.17 | $8.09 | 992,800 |
| 09/10/2025 | $8.14 | $8.18 | $8.19 | $8.13 | 804,700 |
| 08/10/2025 | $8.21 | $8.14 | $8.21 | $8.12 | 1,893,600 |
| 07/10/2025 | $8.09 | $8.10 | $8.12 | $8.04 | 1,201,800 |
| 06/10/2025 | $8.08 | $8.09 | $8.15 | $8.06 | 1,188,700 |
| 03/10/2025 | $8.08 | $8.13 | $8.13 | $8.06 | 1,211,600 |
| 02/10/2025 | $8.00 | $7.93 | $8.00 | $7.92 | 1,636,700 |
| 01/10/2025 | $7.98 | $7.99 | $8.04 | $7.97 | 2,536,600 |
| 30/09/2025 | $7.48 | $7.43 | $7.48 | $7.42 | 1,182,000 |
| 29/09/2025 | $7.45 | $7.45 | $7.49 | $7.26 | 2,309,300 |
| 26/09/2025 | $7.50 | $7.52 | $7.54 | $7.47 | 3,626,000 |
| 25/09/2025 | $7.49 | $7.55 | $7.55 | $7.49 | 2,112,600 |
| 24/09/2025 | $7.53 | $7.55 | $7.57 | $7.52 | 1,854,300 |
| 23/09/2025 | $7.52 | $7.55 | $7.56 | $7.51 | 1,690,100 |
| 22/09/2025 | $7.51 | $7.53 | $7.56 | $7.51 | 1,927,000 |
| 19/09/2025 | $7.53 | $7.56 | $7.60 | $7.52 | 8,669,200 |
| 18/09/2025 | $7.55 | $7.60 | $7.60 | $7.54 | 848,100 |
| 17/09/2025 | $7.59 | $7.61 | $7.64 | $7.58 | 1,315,600 |
| 16/09/2025 | $7.59 | $7.64 | $7.64 | $7.59 | 2,716,300 |
| 15/09/2025 | $7.70 | $7.74 | $7.76 | $7.66 | 2,125,100 |
| 12/09/2025 | $7.74 | $7.71 | $7.75 | $7.70 | 1,793,000 |
| 11/09/2025 | $7.72 | $7.73 | $7.74 | $7.71 | 1,513,400 |
| 10/09/2025 | $7.74 | $7.76 | $7.77 | $7.74 | 2,612,700 |
| 09/09/2025 | $7.77 | $7.79 | $7.82 | $7.77 | 854,900 |
| 08/09/2025 | $7.76 | $7.81 | $7.83 | $7.76 | 1,495,300 |
Graphs are not available, please refer to the detailed table