Find a quote

ALGONQUIN POWER AND UTILITIES CORP.

8.02 Up 0.03 (0.37 %)

Delayed : 2025/06/06 17:40:00

  • Previous close $7.99
  • Opening $8.00
  • Today High $8.04
  • Today Low $7.91
  • Price Bid $8.01
  • Price Ask $8.01
  • 52 Weeks High $8.76
  • 52 Weeks Low $6.03
  • Size Bid 1
  • Size Ask 23
  • Volume 2,329,099

Intraday history

Hour Last Change High Low Volume
04:00 PM $8.02 Down $ -0.01 $8.02 $8.02 1,100,000
03:59 PM $8.03 Up $0.00 $8.03 $8.02 24,200
03:58 PM $8.03 Down $ -0.01 $8.04 $8.02 43,200
03:57 PM $8.04 Up $0.01 $8.04 $8.03 14,000
03:56 PM $8.03 Down $ -0.01 $8.04 $8.03 2,800
03:55 PM $8.04 Up $0.01 $8.04 $8.03 41,300
03:54 PM $8.03 Up $0.00 $8.04 $8.03 30,200
03:53 PM $8.03 Up $0.00 $8.04 $8.03 39,600
03:52 PM $8.03 Up $0.00 $8.04 $8.03 19,800
03:51 PM $8.03 Up $0.00 $8.03 $8.03 800
03:50 PM $8.03 Down $ -0.01 $8.03 $8.02 36,000
03:49 PM $8.04 Up $0.01 $8.04 $8.03 5,600
03:48 PM $8.03 Down $ -0.01 $8.04 $8.03 1,300
03:47 PM $8.04 Up $0.01 $8.04 $8.03 4,600
03:46 PM $8.03 Down $ -0.01 $8.04 $8.03 2,100
03:45 PM $8.04 Up $0.00 $8.04 $8.03 1,800
03:44 PM $8.04 Up $0.00 $8.04 $8.03 5,900
03:43 PM $8.04 Up $0.02 $8.04 $8.03 17,500
03:42 PM $8.02 Down $ -0.01 $8.03 $8.02 400
03:41 PM $8.03 Up $0.00 $8.03 $8.03 5,200
03:40 PM $8.03 Up $0.00 $8.04 $8.03 20,900
03:39 PM $8.03 Up $0.00 $8.04 $8.03 6,400
03:38 PM $8.03 Down $ -0.01 $8.04 $8.03 4,000
03:37 PM $8.04 Up $0.00 $8.04 $8.03 2,000
03:36 PM $8.04 Down $0.00 $8.04 $8.04 23,600
03:35 PM $8.04 Up $0.00 $8.04 $8.03 2,600
03:34 PM $8.04 Up $0.01 $8.04 $8.03 4,900
03:33 PM $8.03 Up $0.00 $8.04 $8.03 1,300
03:32 PM $8.03 Down $ -0.01 $8.04 $8.03 700
03:31 PM $8.04 Up $0.01 $8.04 $8.03 7,700
03:30 PM $8.03 Up $0.01 $8.03 $8.02 5,800
03:29 PM $8.02 Down $ -0.01 $8.02 $8.02 1,100
03:28 PM $8.03 Up $0.01 $8.03 $8.02 6,400
03:27 PM $8.02 Up $0.00 $8.02 $8.02 600
03:26 PM $8.02 Up $0.00 $8.03 $8.02 8,100
03:25 PM $8.02 Up $0.00 $8.03 $8.02 13,200
03:24 PM $8.02 Up $0.00 $8.02 $8.02 1,200
03:23 PM $8.02 Up $0.00 $8.03 $8.02 5,500
03:22 PM $8.02 Up $0.00 $8.03 $8.02 1,400
03:21 PM $8.02 Up $0.00 $8.03 $8.02 4,600
03:20 PM $8.02 Up $0.00 $8.02 $8.02 900
03:19 PM $8.02 Up $0.00 $8.02 $8.02 100
03:18 PM $8.02 Up $0.00 $8.02 $8.01 6,000
03:15 PM $8.02 Up $0.00 $8.02 $8.02 1,300
03:15 PM $8.02 Up $0.00 $8.02 $8.02 0
03:15 PM $8.02 Up $0.00 $8.02 $8.02 0
03:14 PM $8.02 Up $0.00 $8.02 $8.02 2,700
03:13 PM $8.02 Up $0.00 $8.02 $8.02 1,300
03:12 PM $8.02 Up $0.00 $8.02 $8.02 100
03:11 PM $8.02 Up $0.00 $8.02 $8.02 4,500
03:10 PM $8.02 Up $0.00 $8.02 $8.02 4,900
03:09 PM $8.02 Down $ -0.01 $8.03 $8.02 7,600
03:08 PM $8.03 Up $0.00 $8.04 $8.03 12,900
03:07 PM $8.03 Up $0.00 $8.03 $8.02 800
03:06 PM $8.03 Down $0.00 $8.03 $8.03 500
03:05 PM $8.03 Up $0.01 $8.03 $8.02 8,900
03:04 PM $8.02 Up $0.00 $8.02 $8.02 800
03:03 PM $8.02 Up $0.00 $8.02 $8.02 700
03:02 PM $8.02 Up $0.01 $8.02 $8.01 6,300
03:01 PM $8.01 Up $0.01 $8.01 $8.01 4,000
03:00 PM $8.00 Down $ -0.01 $8.01 $8.00 5,700
02:58 PM $8.01 Up $0.00 $8.01 $8.01 1,300
02:58 PM $8.01 Up $0.00 $8.01 $8.01 0
02:57 PM $8.01 Up $0.00 $8.01 $8.01 5,000
02:56 PM $8.01 Down $0.00 $8.01 $8.01 200
02:55 PM $8.01 Up $0.01 $8.01 $8.01 3,500
02:54 PM $8.00 Down $ -0.01 $8.00 $8.00 200
02:53 PM $8.01 Up $0.00 $8.01 $8.01 700
02:52 PM $8.01 Up $0.00 $8.01 $8.01 6,800
02:51 PM $8.01 Up $0.00 $8.01 $8.01 800
02:50 PM $8.01 Up $0.00 $8.02 $8.01 6,400
02:48 PM $8.01 Up $0.00 $8.01 $8.01 100
02:48 PM $8.01 Up $0.00 $8.01 $8.01 0
02:47 PM $8.01 Up $0.00 $8.01 $8.01 2,900
02:45 PM $8.01 Up $0.00 $8.01 $8.01 600
02:45 PM $8.01 Up $0.00 $8.01 $8.01 0
02:44 PM $8.01 Up $0.00 $8.01 $8.01 4,700
02:42 PM $8.01 Up $0.00 $8.01 $8.01 4,200
02:42 PM $8.01 Up $0.00 $8.01 $8.01 0
02:39 PM $8.01 Up $0.00 $8.01 $8.01 4,400
02:39 PM $8.01 Up $0.00 $8.01 $8.01 0
02:39 PM $8.01 Up $0.00 $8.01 $8.01 0
02:38 PM $8.01 Down $ -0.01 $8.02 $8.01 3,300
02:37 PM $8.02 Up $0.00 $8.03 $8.02 6,400
02:36 PM $8.02 Up $0.01 $8.02 $8.02 1,400
02:35 PM $8.01 Down $ -0.01 $8.01 $8.01 500
02:34 PM $8.02 Up $0.01 $8.02 $8.02 4,200
02:32 PM $8.01 Up $0.00 $8.01 $8.01 2,900
02:32 PM $8.01 Up $0.00 $8.01 $8.01 0
02:31 PM $8.01 Up $0.00 $8.02 $8.01 4,900
02:30 PM $8.01 Up $0.00 $8.01 $8.01 2,000
02:29 PM $8.01 Down $ -0.01 $8.02 $8.01 5,700
02:28 PM $8.02 Up $0.02 $8.02 $8.01 2,500
02:27 PM $8.00 Up $0.02 $8.00 $7.98 100,300
02:26 PM $7.98 Up $0.00 $7.98 $7.98 5,400
02:25 PM $7.98 Up $0.01 $7.98 $7.98 300
02:24 PM $7.97 Down $ -0.01 $7.98 $7.97 3,600
02:22 PM $7.98 Up $0.00 $7.98 $7.98 2,300
02:22 PM $7.98 Up $0.00 $7.98 $7.98 0
02:21 PM $7.98 Up $0.00 $7.99 $7.98 2,600
02:20 PM $7.98 Up $0.00 $7.98 $7.98 200
02:19 PM $7.98 Up $0.00 $7.98 $7.98 700
02:18 PM $7.98 Up $0.00 $7.98 $7.98 3,900
02:17 PM $7.98 Up $0.00 $7.98 $7.98 1,000
02:16 PM $7.98 Up $0.00 $7.98 $7.98 700
02:14 PM $7.98 Up $0.00 $7.98 $7.98 1,000
02:14 PM $7.98 Up $0.00 $7.98 $7.98 0
02:13 PM $7.98 Up $0.00 $7.98 $7.98 200
02:12 PM $7.98 Up $0.00 $7.98 $7.98 400
02:11 PM $7.98 Up $0.00 $7.98 $7.98 500
02:10 PM $7.98 Up $0.00 $7.98 $7.98 200
02:09 PM $7.98 Up $0.00 $7.98 $7.98 300
02:08 PM $7.98 Up $0.00 $7.98 $7.98 100
02:07 PM $7.98 Up $0.00 $7.98 $7.98 100
02:06 PM $7.98 Up $0.00 $7.98 $7.98 100
02:05 PM $7.98 Up $0.00 $7.98 $7.98 700
02:04 PM $7.98 Up $0.00 $7.98 $7.98 100
02:03 PM $7.98 Up $0.00 $7.98 $7.98 400
02:02 PM $7.98 Up $0.00 $7.98 $7.98 400
02:00 PM $7.98 Up $0.00 $7.99 $7.98 6,600
02:00 PM $7.98 Up $0.00 $7.99 $7.98 0
01:58 PM $7.98 Up $0.01 $7.98 $7.98 500
01:58 PM $7.98 Up $0.00 $7.98 $7.98 0
01:57 PM $7.98 Down $ -0.01 $7.98 $7.98 100
01:56 PM $7.98 Up $0.00 $7.98 $7.98 100
01:54 PM $7.98 Up $0.00 $7.98 $7.98 100
01:54 PM $7.98 Up $0.00 $7.98 $7.98 0
01:53 PM $7.98 Up $0.00 $7.98 $7.98 400
01:52 PM $7.98 Up $0.00 $7.98 $7.98 200
01:51 PM $7.98 Up $0.01 $7.98 $7.98 400
01:50 PM $7.98 Up $0.00 $7.98 $7.98 100
01:49 PM $7.97 Down $ -0.01 $7.98 $7.97 1,400
01:48 PM $7.98 Up $0.00 $7.98 $7.98 400
01:47 PM $7.98 Up $0.00 $7.98 $7.98 1,100
01:46 PM $7.98 Up $0.00 $7.98 $7.98 800
01:45 PM $7.98 Up $0.00 $7.98 $7.97 2,000
01:44 PM $7.98 Up $0.00 $7.98 $7.98 500
01:42 PM $7.98 Up $0.00 $7.98 $7.98 500
01:42 PM $7.98 Up $0.00 $7.98 $7.98 0
01:40 PM $7.98 Up $0.00 $7.98 $7.98 1,600
01:40 PM $7.98 Up $0.00 $7.98 $7.98 0
01:39 PM $7.98 Up $0.00 $7.98 $7.98 1,800
01:38 PM $7.98 Up $0.00 $7.98 $7.98 2,200
01:37 PM $7.98 Down $ -0.01 $7.98 $7.98 6,800
01:36 PM $7.99 Up $0.01 $7.99 $7.98 800
01:35 PM $7.98 Down $0.00 $7.98 $7.98 600
01:34 PM $7.99 Up $0.00 $7.99 $7.98 800
01:33 PM $7.98 Down $0.00 $7.98 $7.98 100
01:32 PM $7.99 Down $0.00 $7.99 $7.99 100
01:31 PM $7.99 Up $0.00 $7.99 $7.99 600
01:28 PM $7.99 Up $0.01 $7.99 $7.98 4,300
01:28 PM $7.99 Up $0.00 $7.99 $7.98 0
01:28 PM $7.99 Up $0.00 $7.99 $7.98 0
01:27 PM $7.98 Up $0.00 $7.98 $7.97 200
01:26 PM $7.98 Up $0.00 $7.98 $7.98 500
01:25 PM $7.97 Up $0.00 $7.97 $7.97 1,800
01:24 PM $7.97 Up $0.00 $7.97 $7.97 17,400
01:22 PM $7.97 Up $0.01 $7.98 $7.97 7,900
01:22 PM $7.97 Up $0.00 $7.98 $7.97 0
01:21 PM $7.96 Up $0.01 $7.97 $7.95 5,800
01:20 PM $7.95 Up $0.01 $7.96 $7.95 4,400
01:19 PM $7.94 Up $0.01 $7.94 $7.94 1,200
01:18 PM $7.94 Up $0.00 $7.94 $7.92 1,900
01:17 PM $7.93 Up $0.00 $7.93 $7.93 700
01:16 PM $7.93 Up $0.00 $7.93 $7.93 3,600
01:15 PM $7.93 Up $0.00 $7.93 $7.93 500
01:14 PM $7.93 Up $0.00 $7.93 $7.93 700
01:13 PM $7.93 Up $0.01 $7.94 $7.93 1,800
01:11 PM $7.92 Up $0.01 $7.93 $7.92 6,200
01:11 PM $7.92 Up $0.00 $7.93 $7.92 0
01:10 PM $7.91 Up $0.00 $7.91 $7.91 500
01:07 PM $7.91 Up $0.00 $7.91 $7.91 800
01:07 PM $7.91 Up $0.00 $7.91 $7.91 0
01:07 PM $7.91 Up $0.00 $7.91 $7.91 0
01:06 PM $7.91 Down $ -0.01 $7.91 $7.91 100
01:04 PM $7.92 Up $0.00 $7.92 $7.92 100
01:04 PM $7.92 Up $0.00 $7.92 $7.92 0
01:03 PM $7.92 Up $0.00 $7.92 $7.92 400
01:02 PM $7.92 Down $0.00 $7.92 $7.92 19,100
12:59 PM $7.93 Down $0.00 $7.93 $7.93 100
12:59 PM $7.93 Up $0.00 $7.93 $7.93 0
12:59 PM $7.93 Up $0.00 $7.93 $7.93 0
12:58 PM $7.93 Up $0.00 $7.93 $7.93 1,000
12:57 PM $7.93 Up $0.01 $7.93 $7.93 800
12:56 PM $7.92 Down $ -0.01 $7.92 $7.92 300
12:55 PM $7.93 Down $ -0.01 $7.93 $7.93 7,200
12:54 PM $7.94 Up $0.00 $7.94 $7.94 6,100
12:52 PM $7.94 Down $ -0.01 $7.94 $7.94 3,800
12:52 PM $7.94 Up $0.00 $7.94 $7.94 0
12:50 PM $7.95 Up $0.00 $7.95 $7.95 300
12:50 PM $7.95 Up $0.00 $7.95 $7.95 0
12:49 PM $7.95 Up $0.00 $7.95 $7.95 600
12:48 PM $7.95 Up $0.00 $7.95 $7.95 400
12:45 PM $7.95 Up $0.00 $7.95 $7.95 1,800
12:45 PM $7.95 Up $0.00 $7.95 $7.95 0
12:45 PM $7.95 Up $0.00 $7.95 $7.95 0
12:43 PM $7.95 Up $0.00 $7.95 $7.95 1,000
12:43 PM $7.95 Up $0.00 $7.95 $7.95 0
12:42 PM $7.95 Down $0.00 $7.95 $7.95 2,500
12:41 PM $7.95 Up $0.00 $7.95 $7.95 800
12:40 PM $7.95 Down $ -0.01 $7.96 $7.95 16,100
12:39 PM $7.96 Down $ -0.01 $7.96 $7.96 700
12:38 PM $7.97 Up $0.00 $7.97 $7.96 1,300
12:35 PM $7.97 Up $0.00 $7.97 $7.96 6,500
12:35 PM $7.97 Up $0.00 $7.97 $7.96 0
12:35 PM $7.97 Up $0.00 $7.97 $7.96 0
12:34 PM $7.97 Up $0.00 $7.97 $7.97 200
12:32 PM $7.97 Up $0.00 $7.97 $7.97 100
12:32 PM $7.97 Up $0.00 $7.97 $7.97 0
12:31 PM $7.97 Up $0.00 $7.97 $7.96 3,100
12:30 PM $7.96 Up $0.01 $7.96 $7.96 100
12:29 PM $7.95 Up $0.00 $7.96 $7.95 1,600
12:27 PM $7.95 Up $0.00 $7.95 $7.95 200
12:27 PM $7.95 Up $0.00 $7.95 $7.95 0
12:22 PM $7.95 Up $0.00 $7.95 $7.95 1,200
12:22 PM $7.95 Up $0.00 $7.95 $7.95 0
12:22 PM $7.95 Up $0.00 $7.95 $7.95 0
12:22 PM $7.95 Up $0.00 $7.95 $7.95 0
12:22 PM $7.95 Up $0.00 $7.95 $7.95 0
12:21 PM $7.95 Up $0.00 $7.95 $7.95 300
12:20 PM $7.95 Down $0.00 $7.95 $7.95 100
12:18 PM $7.95 Up $0.00 $7.95 $7.95 3,800
12:18 PM $7.95 Up $0.00 $7.95 $7.95 0
12:17 PM $7.95 Up $0.00 $7.95 $7.95 600
12:16 PM $7.95 Up $0.00 $7.96 $7.95 1,800
12:15 PM $7.95 Up $0.00 $7.95 $7.95 100
12:14 PM $7.95 Down $0.00 $7.95 $7.95 900
12:13 PM $7.95 Up $0.00 $7.96 $7.95 9,900
12:12 PM $7.95 Down $ -0.01 $7.95 $7.95 900
12:11 PM $7.96 Up $0.00 $7.96 $7.96 1,300
12:10 PM $7.96 Up $0.00 $7.96 $7.96 200
12:09 PM $7.96 Up $0.00 $7.96 $7.96 1,000
12:08 PM $7.96 Up $0.01 $7.96 $7.96 300
12:07 PM $7.95 Down $ -0.01 $7.95 $7.95 2,700
12:05 PM $7.96 Up $0.00 $7.96 $7.96 300
12:05 PM $7.96 Up $0.00 $7.96 $7.96 0
12:01 PM $7.96 Up $0.00 $7.96 $7.96 1,000
12:01 PM $7.96 Up $0.00 $7.96 $7.96 0
12:01 PM $7.96 Up $0.00 $7.96 $7.96 0
12:01 PM $7.96 Up $0.00 $7.96 $7.96 0
12:00 PM $7.96 Up $0.00 $7.96 $7.96 1,100
11:59 AM $7.96 Up $0.00 $7.96 $7.96 3,600
11:58 AM $7.96 Up $0.00 $7.96 $7.96 300
11:56 AM $7.96 Up $0.00 $7.96 $7.96 1,200
11:56 AM $7.96 Up $0.00 $7.96 $7.96 0
11:55 AM $7.96 Down $ -0.01 $7.96 $7.96 1,700
11:54 AM $7.97 Up $0.01 $7.97 $7.96 1,300
11:53 AM $7.96 Down $0.00 $7.96 $7.96 100
11:52 AM $7.96 Down $0.00 $7.96 $7.96 3,000
11:51 AM $7.97 Up $0.00 $7.97 $7.97 200
11:50 AM $7.96 Up $0.00 $7.96 $7.96 300
11:49 AM $7.96 Up $0.00 $7.96 $7.95 1,500
11:48 AM $7.95 Up $0.01 $7.95 $7.95 300
11:47 AM $7.94 Down $ -0.01 $7.95 $7.94 2,000
11:46 AM $7.95 Down $ -0.01 $7.95 $7.95 4,200
11:45 AM $7.96 Down $0.00 $7.96 $7.96 2,500
11:44 AM $7.97 Up $0.00 $7.97 $7.97 200
11:43 AM $7.97 Up $0.00 $7.97 $7.96 3,200
11:42 AM $7.96 Up $0.00 $7.96 $7.96 700
11:37 AM $7.96 Down $0.00 $7.96 $7.96 3,200
11:37 AM $7.96 Up $0.00 $7.96 $7.96 0
11:37 AM $7.96 Up $0.00 $7.96 $7.96 0
11:37 AM $7.96 Up $0.00 $7.96 $7.96 0
11:37 AM $7.96 Up $0.00 $7.96 $7.96 0
11:36 AM $7.97 Down $0.00 $7.97 $7.97 700
11:34 AM $7.97 Up $0.01 $7.97 $7.97 400
11:34 AM $7.97 Up $0.00 $7.97 $7.97 0
11:33 AM $7.96 Down $ -0.01 $7.97 $7.96 500
11:32 AM $7.97 Up $0.00 $7.97 $7.97 3,200
11:30 AM $7.97 Down $0.00 $7.97 $7.97 100
11:30 AM $7.97 Up $0.00 $7.97 $7.97 0
11:29 AM $7.97 Up $0.00 $7.97 $7.96 1,200
11:28 AM $7.97 Up $0.00 $7.97 $7.97 200
11:26 AM $7.97 Up $0.00 $7.98 $7.97 3,600
11:26 AM $7.97 Up $0.00 $7.98 $7.97 0
11:25 AM $7.97 Up $0.00 $7.98 $7.97 7,600
11:24 AM $7.97 Up $0.01 $7.97 $7.96 3,000
11:23 AM $7.95 Up $0.00 $7.95 $7.95 800
11:22 AM $7.95 Down $ -0.01 $7.97 $7.95 12,100
11:21 AM $7.96 Up $0.00 $7.96 $7.96 700
11:20 AM $7.96 Up $0.00 $7.96 $7.96 500
11:19 AM $7.96 Up $0.01 $7.96 $7.95 6,300
11:18 AM $7.95 Down $ -0.01 $7.96 $7.95 17,400
11:17 AM $7.96 Up $0.00 $7.96 $7.96 200
11:16 AM $7.96 Up $0.00 $7.96 $7.96 100
11:15 AM $7.96 Down $ -0.01 $7.97 $7.95 5,600
11:14 AM $7.97 Up $0.00 $7.97 $7.97 100
11:11 AM $7.97 Up $0.00 $7.97 $7.97 1,100
11:11 AM $7.97 Up $0.00 $7.97 $7.97 0
11:11 AM $7.97 Up $0.00 $7.97 $7.97 0
11:10 AM $7.97 Up $0.00 $7.97 $7.97 1,800
11:08 AM $7.97 Up $0.00 $7.97 $7.97 800
11:08 AM $7.97 Up $0.00 $7.97 $7.97 0
11:07 AM $7.97 Up $0.00 $7.97 $7.96 1,100
11:06 AM $7.97 Up $0.00 $7.97 $7.97 2,000
11:05 AM $7.97 Down $0.00 $7.97 $7.97 1,600
11:04 AM $7.98 Up $0.00 $7.98 $7.97 2,200
11:03 AM $7.98 Up $0.01 $7.98 $7.97 2,000
11:01 AM $7.96 Up $0.00 $7.96 $7.96 1,800
11:01 AM $7.96 Up $0.00 $7.96 $7.96 0
11:00 AM $7.96 Up $0.00 $7.96 $7.96 3,200
10:58 AM $7.96 Down $ -0.01 $7.96 $7.96 800
10:58 AM $7.96 Up $0.00 $7.96 $7.96 0
10:57 AM $7.97 Up $0.00 $7.97 $7.97 100
10:56 AM $7.97 Down $ -0.01 $7.97 $7.97 2,300
10:55 AM $7.98 Up $0.01 $7.98 $7.98 2,000
10:54 AM $7.97 Up $0.00 $7.98 $7.97 5,400
10:53 AM $7.97 Up $0.01 $7.97 $7.96 4,700
10:52 AM $7.96 Up $0.00 $7.96 $7.96 100
10:51 AM $7.96 Down $0.00 $7.96 $7.96 100
10:50 AM $7.96 Up $0.00 $7.96 $7.96 1,500
10:49 AM $7.96 Up $0.00 $7.96 $7.96 200
10:48 AM $7.96 Up $0.01 $7.96 $7.96 1,000
10:46 AM $7.95 Up $0.00 $7.95 $7.95 1,200
10:46 AM $7.95 Up $0.00 $7.95 $7.95 0
10:45 AM $7.95 Down $ -0.01 $7.95 $7.95 600
10:43 AM $7.96 Up $0.00 $7.96 $7.96 1,700
10:43 AM $7.96 Up $0.00 $7.96 $7.96 0
10:41 AM $7.96 Up $0.00 $7.96 $7.96 1,600
10:41 AM $7.96 Up $0.00 $7.96 $7.96 0
10:40 AM $7.96 Down $ -0.01 $7.96 $7.96 3,300
10:38 AM $7.97 Up $0.00 $7.97 $7.97 1,200
10:38 AM $7.97 Up $0.00 $7.97 $7.97 0
10:36 AM $7.97 Up $0.00 $7.97 $7.97 700
10:36 AM $7.97 Up $0.00 $7.97 $7.97 0
10:35 AM $7.97 Up $0.01 $7.97 $7.97 200
10:34 AM $7.96 Down $0.00 $7.96 $7.96 1,000
10:33 AM $7.97 Up $0.00 $7.97 $7.97 1,100
10:32 AM $7.96 Up $0.00 $7.96 $7.96 600
10:30 AM $7.96 Up $0.00 $7.96 $7.96 1,800
10:30 AM $7.96 Up $0.00 $7.96 $7.96 0
10:29 AM $7.96 Up $0.00 $7.96 $7.96 800
10:28 AM $7.96 Up $0.01 $7.96 $7.95 2,300
10:27 AM $7.95 Up $0.01 $7.95 $7.95 2,100
10:25 AM $7.94 Up $0.00 $7.94 $7.94 600
10:25 AM $7.94 Up $0.00 $7.94 $7.94 0
10:24 AM $7.94 Up $0.00 $7.94 $7.94 600
10:21 AM $7.94 Up $0.00 $7.94 $7.94 2,400
10:21 AM $7.94 Up $0.00 $7.94 $7.94 0
10:21 AM $7.94 Up $0.00 $7.94 $7.94 0
10:20 AM $7.94 Down $0.00 $7.95 $7.94 3,100
10:19 AM $7.95 Up $0.00 $7.95 $7.95 200
10:17 AM $7.95 Down $0.00 $7.95 $7.94 2,800
10:17 AM $7.95 Up $0.00 $7.95 $7.94 0
10:16 AM $7.95 Up $0.00 $7.95 $7.95 700
10:15 AM $7.95 Up $0.00 $7.96 $7.95 1,300
10:14 AM $7.95 Up $0.01 $7.95 $7.95 4,200
10:13 AM $7.94 Up $0.00 $7.94 $7.94 2,100
10:12 AM $7.94 Down $ -0.01 $7.94 $7.94 200
10:11 AM $7.95 Up $0.01 $7.95 $7.94 2,300
10:10 AM $7.94 Up $0.00 $7.94 $7.94 700
10:09 AM $7.94 Up $0.01 $7.94 $7.94 1,300
10:08 AM $7.94 Up $0.00 $7.94 $7.94 100
10:07 AM $7.93 Down $ -0.01 $7.94 $7.93 3,500
10:06 AM $7.94 Down $0.00 $7.94 $7.94 2,500
10:05 AM $7.95 Down $0.00 $7.95 $7.95 7,100
10:04 AM $7.95 Up $0.00 $7.95 $7.95 600
10:03 AM $7.95 Up $0.00 $7.95 $7.95 2,100
10:02 AM $7.95 Up $0.00 $7.95 $7.94 22,500
10:01 AM $7.95 Down $ -0.01 $7.96 $7.94 33,400
10:00 AM $7.96 Down $0.00 $7.96 $7.96 1,400
09:59 AM $7.97 Up $0.01 $7.97 $7.96 1,700
09:58 AM $7.95 Up $0.00 $7.95 $7.95 1,900
09:57 AM $7.95 Down $0.00 $7.95 $7.95 500
09:56 AM $7.95 Up $0.00 $7.95 $7.95 700
09:55 AM $7.95 Up $0.00 $7.96 $7.95 1,700
09:53 AM $7.95 Down $ -0.01 $7.96 $7.95 3,300
09:53 AM $7.95 Up $0.00 $7.96 $7.95 0
09:52 AM $7.96 Up $0.00 $7.96 $7.96 1,000
09:50 AM $7.96 Down $0.00 $7.96 $7.95 10,900
09:50 AM $7.96 Up $0.00 $7.96 $7.95 0
09:49 AM $7.96 Up $0.00 $7.96 $7.96 500
09:48 AM $7.96 Down $0.00 $7.97 $7.96 4,300
09:46 AM $7.96 Down $ -0.01 $7.96 $7.96 300
09:46 AM $7.96 Up $0.00 $7.96 $7.96 0
09:45 AM $7.97 Down $0.00 $7.98 $7.97 7,100
09:43 AM $7.98 Up $0.00 $7.99 $7.96 18,100
09:43 AM $7.98 Up $0.00 $7.99 $7.96 0
09:42 AM $7.97 Up $0.00 $7.98 $7.97 1,600
09:41 AM $7.97 Up $0.00 $7.97 $7.97 100
09:40 AM $7.97 Down $ -0.02 $7.97 $7.97 1,000
09:39 AM $7.99 Up $0.00 $7.99 $7.98 400
09:38 AM $7.98 Up $0.00 $7.98 $7.98 800
09:37 AM $7.98 Down $ -0.01 $7.99 $7.98 1,200
09:36 AM $7.99 Down $ -0.01 $8.00 $7.99 1,100
09:35 AM $8.00 Up $0.01 $8.00 $8.00 800
09:34 AM $7.99 Up $0.01 $8.00 $7.98 2,500
09:33 AM $7.98 Up $0.00 $7.98 $7.97 4,400
09:32 AM $7.98 Down $ -0.03 $8.01 $7.98 10,400
09:31 AM $8.01 Up $0.01 $8.01 $8.01 300
09:30 AM $8.00 Up $0.01 $8.00 $8.00 18,200
Previous close $7.99

One month history

Date Closing Opening High Low Volume
06/06/2025 $8.02 $7.96 $8.04 $7.91 1,984,000
05/06/2025 $7.99 $7.99 $8.05 $7.97 1,812,800
04/06/2025 $8.12 $8.22 $8.23 $8.06 3,243,400
03/06/2025 $8.54 $8.31 $8.56 $8.22 3,862,200
02/06/2025 $7.36 $7.36 $7.38 $7.30 2,790,300
30/05/2025 $7.52 $7.59 $7.62 $7.51 1,962,700
29/05/2025 $7.55 $7.55 $7.61 $7.55 803,500
28/05/2025 $7.50 $7.51 $7.51 $7.44 987,200
27/05/2025 $7.75 $7.78 $7.82 $7.72 1,129,400
26/05/2025 $7.65 $7.71 $7.71 $7.64 302,100
23/05/2025 $7.63 $7.54 $7.65 $7.53 679,900
22/05/2025 $7.63 $7.59 $7.65 $7.58 934,900
21/05/2025 $7.61 $7.64 $7.65 $7.56 1,187,700
20/05/2025 $7.81 $7.89 $7.96 $7.80 1,404,300
16/05/2025 $7.81 $7.74 $7.81 $7.74 688,900
15/05/2025 $7.66 $7.64 $7.69 $7.61 837,600
14/05/2025 $7.62 $7.68 $7.68 $7.53 1,481,600
13/05/2025 $7.81 $7.82 $7.86 $7.78 857,600
12/05/2025 $8.02 $8.06 $8.14 $7.99 1,367,400
09/05/2025 $8.35 $8.18 $8.37 $8.16 2,331,200
08/05/2025 $7.61 $7.61 $7.64 $7.58 1,152,300
07/05/2025 $7.55 $7.60 $7.63 $7.53 1,433,100
06/05/2025 $7.55 $7.52 $7.62 $7.51 1,586,700
05/05/2025 $7.44 $7.45 $7.48 $7.40 1,442,300
02/05/2025 $7.45 $7.37 $7.49 $7.36 1,212,800
01/05/2025 $7.31 $7.34 $7.38 $7.30 904,500
30/04/2025 $7.43 $7.42 $7.47 $7.35 2,105,300
29/04/2025 $7.44 $7.42 $7.46 $7.40 1,312,500
28/04/2025 $7.39 $7.33 $7.41 $7.31 1,207,000
25/04/2025 $7.31 $7.30 $7.34 $7.28 442,500
Graphs are not available, please refer to the detailed table