Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.42 Up 0.04 (0.54 %)
Delayed : 2026/10/17 08:14:04
- Previous close $7.38
- Opening $7.40
- Today High $7.48
- Today Low $7.36
- Price Bid $7.38
- Price Ask $7.38
- 52 Weeks High $9.69
- 52 Weeks Low $6.96
- Size Bid 1
- Size Ask 4
- Volume 3,656,606
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.42 | Up $0.02 | $7.42 | $7.42 | 1,339,400 |
| 03:59 PM | $7.40 | Down $ -0.01 | $7.42 | $7.40 | 71,200 |
| 03:58 PM | $7.41 | Down $0.00 | $7.42 | $7.41 | 34,700 |
| 03:57 PM | $7.42 | Down $0.00 | $7.42 | $7.41 | 1,800 |
| 03:56 PM | $7.42 | Down $0.00 | $7.43 | $7.41 | 94,100 |
| 03:55 PM | $7.43 | Down $0.00 | $7.44 | $7.43 | 44,900 |
| 03:54 PM | $7.43 | Down $ -0.01 | $7.44 | $7.43 | 3,300 |
| 03:53 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 30,700 |
| 03:52 PM | $7.44 | Up $0.01 | $7.44 | $7.43 | 9,200 |
| 03:51 PM | $7.43 | Up $0.02 | $7.43 | $7.41 | 43,400 |
| 03:50 PM | $7.41 | Up $0.02 | $7.41 | $7.40 | 61,700 |
| 03:49 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 10,600 |
| 03:48 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 7,300 |
| 03:47 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 6,800 |
| 03:46 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,000 |
| 03:45 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 500 |
| 03:44 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,900 |
| 03:43 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,800 |
| 03:42 PM | $7.39 | Down $ -0.02 | $7.40 | $7.39 | 25,700 |
| 03:41 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 03:40 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 2,100 |
| 03:39 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 1,400 |
| 03:38 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 800 |
| 03:37 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 200 |
| 03:36 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 1,400 |
| 03:35 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 5,600 |
| 03:34 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 7,000 |
| 03:33 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 9,900 |
| 03:32 PM | $7.39 | Up $0.01 | $7.39 | $7.38 | 3,400 |
| 03:31 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 100 |
| 03:30 PM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 3,800 |
| 03:29 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 1,700 |
| 03:28 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 400 |
| 03:27 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,400 |
| 03:26 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 400 |
| 03:25 PM | $7.39 | Down $0.00 | $7.40 | $7.39 | 1,800 |
| 03:24 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 700 |
| 03:23 PM | $7.40 | Down $ -0.01 | $7.40 | $7.39 | 14,700 |
| 03:22 PM | $7.40 | Up $0.00 | $7.41 | $7.40 | 200 |
| 03:21 PM | $7.40 | Down $0.00 | $7.41 | $7.40 | 600 |
| 03:20 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 700 |
| 03:17 PM | $7.40 | Down $ -0.02 | $7.41 | $7.40 | 5,700 |
| 03:17 PM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 03:17 PM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 03:16 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 03:15 PM | $7.42 | Up $0.01 | $7.42 | $7.42 | 8,600 |
| 03:14 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 4,500 |
| 03:13 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 3,100 |
| 03:12 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 100 |
| 03:11 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 200 |
| 03:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 03:09 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 100 |
| 03:08 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 10,000 |
| 03:06 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 300 |
| 03:06 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 03:04 PM | $7.41 | Up $0.00 | $7.42 | $7.41 | 400 |
| 03:04 PM | $7.41 | Up $0.00 | $7.42 | $7.41 | 0 |
| 03:03 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 2,100 |
| 03:02 PM | $7.41 | Up $0.00 | $7.42 | $7.41 | 1,700 |
| 02:59 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 13,500 |
| 02:59 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 0 |
| 02:59 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 0 |
| 02:58 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 1,800 |
| 02:57 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 400 |
| 02:56 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 600 |
| 02:55 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 800 |
| 02:54 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 700 |
| 02:53 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 2,100 |
| 02:52 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 15,200 |
| 02:51 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 5,700 |
| 02:50 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 400 |
| 02:49 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 02:48 PM | $7.41 | Down $0.00 | $7.41 | $7.40 | 4,000 |
| 02:47 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 1,300 |
| 02:46 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 1,700 |
| 02:45 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 500 |
| 02:44 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 500 |
| 02:43 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 400 |
| 02:42 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 100 |
| 02:41 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 02:40 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 8,700 |
| 02:39 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 4,200 |
| 02:38 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 100 |
| 02:37 PM | $7.41 | Up $0.01 | $7.41 | $7.40 | 4,200 |
| 02:36 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 400 |
| 02:35 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 100 |
| 02:34 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 500 |
| 02:33 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 100 |
| 02:32 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 500 |
| 02:31 PM | $7.39 | Down $0.00 | $7.40 | $7.39 | 300 |
| 02:30 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 200 |
| 02:29 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 300 |
| 02:27 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 200 |
| 02:27 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 02:23 PM | $7.40 | Down $ -0.01 | $7.40 | $7.40 | 400 |
| 02:23 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 02:23 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 02:23 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 02:21 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 700 |
| 02:21 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 02:20 PM | $7.40 | Down $ -0.01 | $7.40 | $7.40 | 100 |
| 02:19 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 30,300 |
| 02:18 PM | $7.40 | Down $0.00 | $7.40 | $7.40 | 9,200 |
| 02:17 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 1,200 |
| 02:16 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 100 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 15,400 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 02:10 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 02:09 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 200 |
| 02:08 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 02:07 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 1,000 |
| 02:06 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 1,200 |
| 02:05 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 600 |
| 02:04 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 300 |
| 02:03 PM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 8,100 |
| 02:00 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,200 |
| 02:00 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 02:00 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:59 PM | $7.42 | Up $0.00 | $7.43 | $7.42 | 12,500 |
| 01:57 PM | $7.42 | Up $0.01 | $7.42 | $7.42 | 200 |
| 01:57 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:56 PM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 1,400 |
| 01:55 PM | $7.42 | Up $0.01 | $7.42 | $7.42 | 10,200 |
| 01:54 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 100 |
| 01:52 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 300 |
| 01:52 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:51 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 500 |
| 01:50 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,700 |
| 01:49 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 6,900 |
| 01:47 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 300 |
| 01:47 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 01:46 PM | $7.43 | Up $0.01 | $7.43 | $7.43 | 2,000 |
| 01:45 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 2,400 |
| 01:44 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 01:43 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 01:42 PM | $7.42 | Up $0.01 | $7.42 | $7.42 | 300 |
| 01:41 PM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 1,700 |
| 01:40 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 12,400 |
| 01:39 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 01:38 PM | $7.42 | Down $0.00 | $7.42 | $7.41 | 2,100 |
| 01:37 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 2,000 |
| 01:36 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,300 |
| 01:35 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 500 |
| 01:34 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 400 |
| 01:33 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 400 |
| 01:32 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 900 |
| 01:31 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 01:30 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 01:27 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 01:27 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:27 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:26 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 100 |
| 01:25 PM | $7.42 | Up $0.02 | $7.42 | $7.41 | 8,100 |
| 01:24 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 400 |
| 01:23 PM | $7.40 | Down $ -0.02 | $7.41 | $7.40 | 400 |
| 01:21 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,600 |
| 01:21 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 01:20 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 1,100 |
| 01:19 PM | $7.43 | Down $0.00 | $7.43 | $7.43 | 11,200 |
| 01:18 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 12,900 |
| 01:17 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 01:16 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 100 |
| 01:14 PM | $7.43 | Down $0.00 | $7.43 | $7.42 | 1,000 |
| 01:14 PM | $7.43 | Up $0.00 | $7.43 | $7.42 | 0 |
| 01:13 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 17,100 |
| 01:12 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 300 |
| 01:11 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 100 |
| 01:10 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 01:09 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 01:08 PM | $7.42 | Down $0.00 | $7.43 | $7.42 | 3,500 |
| 01:07 PM | $7.43 | Down $0.00 | $7.43 | $7.43 | 200 |
| 01:06 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 300 |
| 01:05 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 100 |
| 01:04 PM | $7.43 | Up $0.01 | $7.43 | $7.43 | 300 |
| 01:03 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 5,200 |
| 01:01 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 1,200 |
| 01:01 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 01:00 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 100 |
| 12:59 PM | $7.43 | Up $0.00 | $7.43 | $7.42 | 3,400 |
| 12:58 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 300 |
| 12:57 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 12:55 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 4,600 |
| 12:55 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 12:54 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 17,200 |
| 12:53 PM | $7.43 | Up $0.01 | $7.43 | $7.42 | 54,100 |
| 12:52 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,200 |
| 12:49 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,300 |
| 12:49 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 12:49 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 12:48 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 12,300 |
| 12:47 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 30,000 |
| 12:46 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 4,900 |
| 12:45 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 31,500 |
| 12:43 PM | $7.43 | Down $ -0.01 | $7.43 | $7.43 | 9,200 |
| 12:43 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 12:42 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 1,900 |
| 12:41 PM | $7.43 | Down $ -0.01 | $7.44 | $7.43 | 90,600 |
| 12:40 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 2,500 |
| 12:39 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,600 |
| 12:37 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 12:37 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 12:36 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 1,400 |
| 12:34 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 12:34 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 12:33 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 200 |
| 12:31 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 600 |
| 12:31 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 12:29 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,500 |
| 12:29 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 12:28 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 400 |
| 12:27 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,600 |
| 12:26 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,500 |
| 12:25 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 200 |
| 12:24 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 2,400 |
| 12:23 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 12:22 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,600 |
| 12:21 PM | $7.44 | Up $0.01 | $7.45 | $7.44 | 12,100 |
| 12:20 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 200 |
| 12:19 PM | $7.44 | Down $0.00 | $7.44 | $7.44 | 5,600 |
| 12:18 PM | $7.45 | Up $0.00 | $7.45 | $7.44 | 2,800 |
| 12:17 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 12:16 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 12:15 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 8,700 |
| 12:14 PM | $7.44 | Down $0.00 | $7.45 | $7.44 | 15,400 |
| 12:13 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 12:12 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 12:11 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 12:10 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 500 |
| 12:09 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 6,500 |
| 12:08 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 4,100 |
| 12:07 PM | $7.43 | Down $0.00 | $7.44 | $7.43 | 6,100 |
| 12:05 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 12:05 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 12:04 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 12:03 PM | $7.44 | Up $0.01 | $7.44 | $7.43 | 3,700 |
| 12:01 PM | $7.43 | Down $ -0.02 | $7.43 | $7.43 | 12,800 |
| 12:01 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 11:58 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,000 |
| 11:58 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 11:58 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 11:57 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 5,400 |
| 11:56 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 11:55 AM | $7.44 | Up $0.01 | $7.44 | $7.44 | 3,000 |
| 11:54 AM | $7.44 | Down $ -0.02 | $7.44 | $7.44 | 14,000 |
| 11:53 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 11,100 |
| 11:52 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 500 |
| 11:51 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 500 |
| 11:50 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 200 |
| 11:49 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 6,800 |
| 11:48 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 33,100 |
| 11:47 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 700 |
| 11:46 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,000 |
| 11:45 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 500 |
| 11:43 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 300 |
| 11:43 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 11:42 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 3,900 |
| 11:41 AM | $7.45 | Down $ -0.01 | $7.46 | $7.45 | 4,200 |
| 11:40 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 300 |
| 11:39 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 11,500 |
| 11:38 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 800 |
| 11:37 AM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 6,300 |
| 11:34 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 11:34 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 11:34 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 11:33 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 200 |
| 11:31 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 11:31 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 11:30 AM | $7.47 | Up $0.01 | $7.47 | $7.46 | 5,000 |
| 11:29 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 100 |
| 11:28 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 300 |
| 11:27 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 200 |
| 11:26 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 200 |
| 11:25 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 800 |
| 11:24 AM | $7.46 | Down $0.00 | $7.46 | $7.45 | 400 |
| 11:23 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 200 |
| 11:22 AM | $7.45 | Down $ -0.01 | $7.46 | $7.45 | 16,100 |
| 11:21 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 400 |
| 11:20 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 300 |
| 11:19 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 200 |
| 11:18 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 500 |
| 11:17 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 100 |
| 11:16 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 100 |
| 11:15 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 200 |
| 11:13 AM | $7.46 | Down $ -0.01 | $7.47 | $7.45 | 50,200 |
| 11:13 AM | $7.46 | Up $0.00 | $7.47 | $7.45 | 0 |
| 11:12 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,400 |
| 11:11 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 4,300 |
| 11:10 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 11,700 |
| 11:09 AM | $7.45 | Up $0.00 | $7.45 | $7.44 | 15,300 |
| 11:08 AM | $7.45 | Up $0.00 | $7.45 | $7.44 | 8,700 |
| 11:07 AM | $7.44 | Down $0.00 | $7.45 | $7.44 | 54,000 |
| 11:03 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 11:03 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:03 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:03 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:01 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 2,600 |
| 11:01 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 11:00 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 700 |
| 10:59 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 5,400 |
| 10:58 AM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 13,000 |
| 10:56 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:56 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:55 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 200 |
| 10:54 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:53 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:52 AM | $7.45 | Down $0.00 | $7.45 | $7.45 | 100 |
| 10:51 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:50 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 300 |
| 10:49 AM | $7.45 | Up $0.02 | $7.45 | $7.44 | 11,100 |
| 10:48 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 29,000 |
| 10:47 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 10:46 AM | $7.43 | Down $0.00 | $7.44 | $7.43 | 3,600 |
| 10:45 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 4,000 |
| 10:44 AM | $7.43 | Down $ -0.02 | $7.44 | $7.43 | 4,700 |
| 10:42 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 2,100 |
| 10:42 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:41 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 200 |
| 10:40 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:39 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 11,500 |
| 10:38 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 10:37 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 6,300 |
| 10:36 AM | $7.45 | Up $0.01 | $7.45 | $7.45 | 200 |
| 10:35 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 9,400 |
| 10:34 AM | $7.44 | Down $ -0.02 | $7.45 | $7.44 | 20,700 |
| 10:33 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 4,500 |
| 10:32 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 15,800 |
| 10:31 AM | $7.47 | Down $0.00 | $7.47 | $7.46 | 18,700 |
| 10:30 AM | $7.47 | Up $0.01 | $7.48 | $7.45 | 25,200 |
| 10:29 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,100 |
| 10:28 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 18,700 |
| 10:27 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 24,100 |
| 10:26 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,500 |
| 10:25 AM | $7.46 | Up $0.03 | $7.46 | $7.43 | 170,200 |
| 10:24 AM | $7.43 | Up $0.01 | $7.43 | $7.42 | 41,400 |
| 10:23 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 200 |
| 10:22 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 10:21 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 11,000 |
| 10:20 AM | $7.41 | Down $0.00 | $7.41 | $7.41 | 8,700 |
| 10:19 AM | $7.41 | Up $0.00 | $7.42 | $7.41 | 3,500 |
| 10:18 AM | $7.41 | Up $0.00 | $7.42 | $7.41 | 2,900 |
| 10:17 AM | $7.41 | Up $0.00 | $7.42 | $7.41 | 3,700 |
| 10:14 AM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 2,100 |
| 10:14 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 10:14 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 10:13 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 6,400 |
| 10:12 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 800 |
| 10:10 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,100 |
| 10:10 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 10:09 AM | $7.42 | Down $0.00 | $7.42 | $7.41 | 10,500 |
| 10:07 AM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 30,000 |
| 10:07 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 10:06 AM | $7.43 | Up $0.00 | $7.44 | $7.43 | 38,900 |
| 10:05 AM | $7.43 | Down $0.00 | $7.44 | $7.43 | 48,100 |
| 10:04 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 6,500 |
| 10:03 AM | $7.43 | Up $0.01 | $7.44 | $7.43 | 2,900 |
| 10:00 AM | $7.42 | Up $0.01 | $7.42 | $7.42 | 5,100 |
| 10:00 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 10:00 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 09:59 AM | $7.41 | Down $ -0.01 | $7.43 | $7.41 | 48,300 |
| 09:58 AM | $7.42 | Down $0.00 | $7.42 | $7.42 | 900 |
| 09:57 AM | $7.43 | Down $0.00 | $7.43 | $7.43 | 400 |
| 09:56 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 6,100 |
| 09:53 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 500 |
| 09:53 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 09:53 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 09:51 AM | $7.43 | Up $0.01 | $7.43 | $7.43 | 5,500 |
| 09:51 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 09:50 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 15,300 |
| 09:49 AM | $7.42 | Down $0.00 | $7.43 | $7.42 | 10,900 |
| 09:48 AM | $7.43 | Up $0.01 | $7.43 | $7.41 | 19,000 |
| 09:47 AM | $7.41 | Up $0.01 | $7.41 | $7.41 | 1,700 |
| 09:45 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 3,800 |
| 09:45 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 09:44 AM | $7.41 | Up $0.01 | $7.41 | $7.41 | 1,000 |
| 09:42 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 400 |
| 09:42 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 09:40 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 5,300 |
| 09:40 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 0 |
| 09:39 AM | $7.41 | Up $0.01 | $7.41 | $7.41 | 6,200 |
| 09:38 AM | $7.40 | Up $0.01 | $7.40 | $7.40 | 2,800 |
| 09:37 AM | $7.39 | Up $0.00 | $7.40 | $7.39 | 500 |
| 09:36 AM | $7.39 | Down $ -0.01 | $7.39 | $7.39 | 2,700 |
| 09:35 AM | $7.40 | Up $0.01 | $7.40 | $7.40 | 14,800 |
| 09:33 AM | $7.39 | Up $0.01 | $7.40 | $7.38 | 5,200 |
| 09:33 AM | $7.39 | Up $0.00 | $7.40 | $7.38 | 0 |
| 09:32 AM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 1,100 |
| 09:31 AM | $7.39 | Up $0.02 | $7.40 | $7.36 | 27,700 |
| 09:30 AM | $7.37 | Down $ -0.01 | $7.41 | $7.37 | 25,600 |
| Previous close | $7.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $7.42 | $7.43 | $7.45 | $7.38 | 2,536,300 |
| 15/10/2026 | $7.38 | $7.36 | $7.47 | $7.35 | 3,756,000 |
| 14/10/2026 | $7.34 | $7.28 | $7.37 | $7.27 | 2,288,500 |
| 13/10/2026 | $7.29 | $7.25 | $7.29 | $7.24 | 1,508,700 |
| 09/10/2026 | $7.28 | $7.24 | $7.29 | $7.23 | 1,633,000 |
| 08/10/2026 | $7.22 | $7.17 | $7.24 | $7.16 | 3,856,500 |
| 07/10/2026 | $7.23 | $7.24 | $7.27 | $7.20 | 2,306,000 |
| 06/10/2026 | $7.21 | $7.21 | $7.23 | $7.19 | 5,561,600 |
| 05/10/2026 | $7.24 | $7.23 | $7.27 | $7.22 | 1,015,000 |
| 02/10/2026 | $7.30 | $7.22 | $7.31 | $7.21 | 1,867,700 |
| 01/10/2026 | $7.17 | $7.13 | $7.19 | $7.12 | 1,372,900 |
| 30/09/2026 | $7.15 | $7.22 | $7.26 | $7.14 | 2,071,800 |
| 29/09/2026 | $7.17 | $7.04 | $7.19 | $7.04 | 6,135,300 |
| 28/09/2026 | $7.09 | $7.08 | $7.13 | $7.08 | 2,076,100 |
| 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 |
Graphs are not available, please refer to the detailed table