Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.90 Down -0.05 (-0.56 %)
Delayed : 2026/02/06 17:40:00
- Previous close $8.95
- Opening $8.99
- Today High $9.04
- Today Low $8.82
- Price Bid $8.86
- Price Ask $8.86
- 52 Weeks High $9.13
- 52 Weeks Low $6.17
- Size Bid 30
- Size Ask 11
- Volume 1,753,360
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.90 | Up $0.02 | $8.90 | $8.90 | 455,100 |
| 03:59 PM | $8.88 | Down $ -0.01 | $8.90 | $8.88 | 35,700 |
| 03:58 PM | $8.90 | Up $0.03 | $8.90 | $8.87 | 100,900 |
| 03:57 PM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 4,700 |
| 03:56 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 15,100 |
| 03:55 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 17,400 |
| 03:54 PM | $8.88 | Up $0.01 | $8.88 | $8.87 | 5,500 |
| 03:53 PM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 23,600 |
| 03:52 PM | $8.88 | Down $ -0.01 | $8.88 | $8.87 | 1,500 |
| 03:51 PM | $8.88 | Up $0.01 | $8.88 | $8.87 | 1,700 |
| 03:50 PM | $8.87 | Up $0.01 | $8.88 | $8.86 | 30,100 |
| 03:49 PM | $8.86 | Up $0.00 | $8.86 | $8.85 | 16,600 |
| 03:48 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 600 |
| 03:47 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 400 |
| 03:46 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 500 |
| 03:45 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 2,200 |
| 03:44 PM | $8.86 | Down $0.00 | $8.86 | $8.85 | 4,800 |
| 03:43 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 700 |
| 03:42 PM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 400 |
| 03:41 PM | $8.87 | Up $0.01 | $8.87 | $8.86 | 300 |
| 03:40 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 800 |
| 03:39 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 3,700 |
| 03:38 PM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 500 |
| 03:37 PM | $8.87 | Up $0.01 | $8.87 | $8.86 | 1,000 |
| 03:36 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 300 |
| 03:35 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 200 |
| 03:34 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 100 |
| 03:32 PM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 6,100 |
| 03:32 PM | $8.86 | Up $0.00 | $8.87 | $8.86 | 0 |
| 03:31 PM | $8.87 | Up $0.01 | $8.88 | $8.87 | 10,800 |
| 03:30 PM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 6,200 |
| 03:29 PM | $8.87 | Up $0.00 | $8.87 | $8.87 | 700 |
| 03:28 PM | $8.87 | Up $0.00 | $8.87 | $8.87 | 1,600 |
| 03:27 PM | $8.87 | Up $0.01 | $8.87 | $8.87 | 1,600 |
| 03:26 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 6,200 |
| 03:25 PM | $8.86 | Up $0.02 | $8.86 | $8.85 | 8,600 |
| 03:24 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 6,300 |
| 03:23 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 1,500 |
| 03:22 PM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 9,100 |
| 03:21 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 100 |
| 03:20 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 800 |
| 03:18 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 3,100 |
| 03:18 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 03:17 PM | $8.83 | Up $0.01 | $8.83 | $8.83 | 4,100 |
| 03:16 PM | $8.82 | Down $ -0.01 | $8.83 | $8.82 | 4,600 |
| 03:15 PM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 7,900 |
| 03:14 PM | $8.84 | Up $0.01 | $8.84 | $8.83 | 2,100 |
| 03:13 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 100 |
| 03:12 PM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 10,400 |
| 03:11 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 03:10 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 03:09 PM | $8.84 | Down $0.00 | $8.84 | $8.84 | 100 |
| 03:08 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 03:05 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 5,900 |
| 03:05 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 03:05 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 03:03 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 2,300 |
| 03:03 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 03:02 PM | $8.84 | Up $0.00 | $8.85 | $8.84 | 2,600 |
| 03:01 PM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 8,300 |
| 03:00 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 900 |
| 02:57 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 800 |
| 02:57 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:57 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:53 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 2,600 |
| 02:53 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:53 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:53 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:52 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 9,800 |
| 02:50 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 2,400 |
| 02:50 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:49 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 2,000 |
| 02:48 PM | $8.85 | Down $0.00 | $8.85 | $8.85 | 100 |
| 02:46 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 6,600 |
| 02:46 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 0 |
| 02:45 PM | $8.85 | Up $0.01 | $8.85 | $8.85 | 1,500 |
| 02:43 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 1,100 |
| 02:43 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 02:42 PM | $8.85 | Up $0.01 | $8.85 | $8.85 | 5,000 |
| 02:40 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 1,300 |
| 02:40 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 02:39 PM | $8.84 | Down $0.00 | $8.84 | $8.84 | 1,100 |
| 02:38 PM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 8,100 |
| 02:37 PM | $8.85 | Down $0.00 | $8.85 | $8.85 | 700 |
| 02:36 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 3,600 |
| 02:35 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 3,500 |
| 02:34 PM | $8.85 | Down $0.00 | $8.85 | $8.85 | 800 |
| 02:33 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 2,600 |
| 02:30 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 11,000 |
| 02:30 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 0 |
| 02:30 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 0 |
| 02:27 PM | $8.85 | Down $0.00 | $8.85 | $8.85 | 100 |
| 02:27 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:27 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:26 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 6,400 |
| 02:25 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 4,300 |
| 02:24 PM | $8.85 | Down $ -0.01 | $8.86 | $8.85 | 34,400 |
| 02:23 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 300 |
| 02:22 PM | $8.86 | Up $0.00 | $8.86 | $8.85 | 300 |
| 02:21 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 2,300 |
| 02:20 PM | $8.86 | Up $0.01 | $8.86 | $8.86 | 300 |
| 02:19 PM | $8.85 | Down $ -0.01 | $8.85 | $8.85 | 100 |
| 02:17 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 100 |
| 02:17 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 02:14 PM | $8.86 | Up $0.01 | $8.86 | $8.86 | 100 |
| 02:14 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 02:14 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 02:13 PM | $8.85 | Down $ -0.01 | $8.85 | $8.85 | 100 |
| 02:11 PM | $8.86 | Down $0.00 | $8.86 | $8.86 | 800 |
| 02:11 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 02:10 PM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 13,700 |
| 02:09 PM | $8.87 | Down $ -0.01 | $8.87 | $8.87 | 5,000 |
| 02:08 PM | $8.88 | Up $0.01 | $8.88 | $8.88 | 100 |
| 02:07 PM | $8.87 | Up $0.00 | $8.87 | $8.87 | 100 |
| 02:05 PM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 1,700 |
| 02:05 PM | $8.87 | Up $0.00 | $8.88 | $8.87 | 0 |
| 02:04 PM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 200 |
| 02:01 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 9,000 |
| 02:01 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 02:01 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 02:00 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 300 |
| 01:59 PM | $8.88 | Down $ -0.02 | $8.90 | $8.88 | 5,900 |
| 01:58 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 11,600 |
| 01:56 PM | $8.90 | Down $ -0.01 | $8.90 | $8.90 | 14,500 |
| 01:56 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 01:55 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 10,100 |
| 01:54 PM | $8.90 | Up $0.02 | $8.90 | $8.89 | 63,600 |
| 01:52 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 01:52 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:51 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 8,000 |
| 01:50 PM | $8.89 | Down $ -0.01 | $8.89 | $8.88 | 1,400 |
| 01:49 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 01:48 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 01:47 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 01:46 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 2,300 |
| 01:45 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 01:40 PM | $8.88 | Down $0.00 | $8.89 | $8.88 | 5,100 |
| 01:40 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:40 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:40 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:40 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:39 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 300 |
| 01:38 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 01:37 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 400 |
| 01:35 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 900 |
| 01:35 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:31 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 1,100 |
| 01:31 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:31 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:31 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:30 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 100 |
| 01:26 PM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 1,200 |
| 01:26 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:26 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:26 PM | $8.88 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:24 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 900 |
| 01:24 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:22 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 800 |
| 01:22 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:21 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 2,500 |
| 01:20 PM | $8.89 | Up $0.00 | $8.90 | $8.89 | 9,000 |
| 01:19 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 01:18 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 600 |
| 01:17 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 200 |
| 01:16 PM | $8.89 | Down $ -0.01 | $8.89 | $8.88 | 1,500 |
| 01:15 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 400 |
| 01:14 PM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 300 |
| 01:13 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 2,700 |
| 01:12 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 01:11 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 100 |
| 01:10 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 1,400 |
| 01:09 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 100 |
| 01:07 PM | $8.89 | Up $0.01 | $8.89 | $8.88 | 5,100 |
| 01:07 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 0 |
| 01:05 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 100 |
| 01:05 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 01:01 PM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 1,300 |
| 01:01 PM | $8.89 | Up $0.00 | $8.90 | $8.89 | 0 |
| 01:01 PM | $8.89 | Up $0.00 | $8.90 | $8.89 | 0 |
| 01:01 PM | $8.89 | Up $0.00 | $8.90 | $8.89 | 0 |
| 01:00 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 100 |
| 12:59 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 100 |
| 12:57 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 800 |
| 12:57 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 12:56 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 600 |
| 12:55 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 1,500 |
| 12:54 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 200 |
| 12:53 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 200 |
| 12:52 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 3,200 |
| 12:51 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 500 |
| 12:50 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 1,600 |
| 12:49 PM | $8.90 | Down $ -0.01 | $8.90 | $8.90 | 800 |
| 12:48 PM | $8.91 | Up $0.01 | $8.91 | $8.91 | 900 |
| 12:47 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 800 |
| 12:46 PM | $8.90 | Up $0.00 | $8.91 | $8.90 | 500 |
| 12:44 PM | $8.90 | Down $ -0.01 | $8.90 | $8.90 | 100 |
| 12:44 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 12:42 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 1,000 |
| 12:42 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 12:41 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 100 |
| 12:37 PM | $8.91 | Down $0.00 | $8.91 | $8.91 | 5,500 |
| 12:37 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 12:37 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 12:37 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 12:36 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 12:35 PM | $8.91 | Down $ -0.01 | $8.92 | $8.91 | 3,700 |
| 12:32 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 3,500 |
| 12:32 PM | $8.92 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:32 PM | $8.92 | Up $0.00 | $8.93 | $8.92 | 0 |
| 12:31 PM | $8.93 | Down $0.00 | $8.93 | $8.93 | 1,000 |
| 12:27 PM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 4,600 |
| 12:27 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:27 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:27 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 12:26 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 800 |
| 12:25 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 200 |
| 12:24 PM | $8.93 | Down $0.00 | $8.93 | $8.93 | 100 |
| 12:23 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 1,500 |
| 12:22 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 300 |
| 12:21 PM | $8.93 | Up $0.01 | $8.93 | $8.93 | 800 |
| 12:20 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 4,000 |
| 12:19 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 900 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 500 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:13 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:11 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 500 |
| 12:11 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:10 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 12:09 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 3,000 |
| 12:08 PM | $8.92 | Up $0.01 | $8.92 | $8.92 | 600 |
| 12:05 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 900 |
| 12:05 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 0 |
| 12:05 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 0 |
| 12:04 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 100 |
| 12:03 PM | $8.91 | Down $0.00 | $8.91 | $8.91 | 3,600 |
| 12:02 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 300 |
| 12:01 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 5,100 |
| 12:00 PM | $8.91 | Down $0.00 | $8.92 | $8.91 | 8,600 |
| 11:59 AM | $8.92 | Up $0.00 | $8.92 | $8.91 | 9,800 |
| 11:58 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 200 |
| 11:57 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 11:56 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 2,700 |
| 11:55 AM | $8.91 | Up $0.01 | $8.91 | $8.90 | 11,200 |
| 11:50 AM | $8.90 | Down $ -0.01 | $8.90 | $8.90 | 300 |
| 11:50 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 11:50 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 11:50 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 11:50 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 11:49 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 500 |
| 11:47 AM | $8.90 | Up $0.00 | $8.90 | $8.89 | 2,100 |
| 11:47 AM | $8.90 | Up $0.00 | $8.90 | $8.89 | 0 |
| 11:46 AM | $8.90 | Up $0.02 | $8.90 | $8.89 | 700 |
| 11:45 AM | $8.88 | Down $0.00 | $8.89 | $8.88 | 1,500 |
| 11:44 AM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 900 |
| 11:43 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 1,100 |
| 11:42 AM | $8.89 | Up $0.01 | $8.89 | $8.89 | 500 |
| 11:41 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 1,200 |
| 11:40 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 2,800 |
| 11:39 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 11:38 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 400 |
| 11:37 AM | $8.88 | Down $0.00 | $8.88 | $8.88 | 700 |
| 11:35 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 1,500 |
| 11:35 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 0 |
| 11:34 AM | $8.88 | Up $0.01 | $8.88 | $8.87 | 1,300 |
| 11:33 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 600 |
| 11:32 AM | $8.88 | Up $0.01 | $8.88 | $8.87 | 7,600 |
| 11:30 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 7,100 |
| 11:30 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 0 |
| 11:29 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 100 |
| 11:27 AM | $8.87 | Down $0.00 | $8.87 | $8.87 | 300 |
| 11:27 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 0 |
| 11:25 AM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 7,000 |
| 11:25 AM | $8.87 | Up $0.00 | $8.88 | $8.87 | 0 |
| 11:24 AM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 100 |
| 11:23 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 7,000 |
| 11:22 AM | $8.88 | Down $0.00 | $8.88 | $8.88 | 11,100 |
| 11:21 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 26,900 |
| 11:20 AM | $8.88 | Up $0.01 | $8.88 | $8.88 | 45,000 |
| 11:17 AM | $8.88 | Up $0.01 | $8.88 | $8.88 | 1,300 |
| 11:17 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 11:17 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 11:16 AM | $8.87 | Down $ -0.01 | $8.87 | $8.87 | 100 |
| 11:15 AM | $8.88 | Up $0.02 | $8.88 | $8.87 | 5,400 |
| 11:14 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 1,400 |
| 11:13 AM | $8.86 | Up $0.00 | $8.86 | $8.85 | 7,200 |
| 11:12 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 13,200 |
| 11:11 AM | $8.87 | Up $0.01 | $8.87 | $8.87 | 200 |
| 11:10 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 1,600 |
| 11:09 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 600 |
| 11:08 AM | $8.87 | Up $0.01 | $8.87 | $8.87 | 100 |
| 11:07 AM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 800 |
| 11:06 AM | $8.87 | Down $0.00 | $8.87 | $8.87 | 600 |
| 11:05 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 700 |
| 11:03 AM | $8.87 | Down $0.00 | $8.87 | $8.87 | 500 |
| 11:03 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 0 |
| 11:01 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 4,600 |
| 11:01 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 0 |
| 11:00 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 6,100 |
| 10:56 AM | $8.87 | Up $0.00 | $8.88 | $8.86 | 5,300 |
| 10:56 AM | $8.87 | Up $0.00 | $8.88 | $8.86 | 0 |
| 10:56 AM | $8.87 | Up $0.00 | $8.88 | $8.86 | 0 |
| 10:56 AM | $8.87 | Up $0.00 | $8.88 | $8.86 | 0 |
| 10:55 AM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 1,500 |
| 10:54 AM | $8.88 | Down $0.00 | $8.89 | $8.87 | 93,300 |
| 10:53 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 3,100 |
| 10:52 AM | $8.88 | Up $0.00 | $8.88 | $8.88 | 100 |
| 10:51 AM | $8.88 | Down $0.00 | $8.88 | $8.88 | 500 |
| 10:50 AM | $8.89 | Down $ -0.01 | $8.90 | $8.88 | 4,900 |
| 10:49 AM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 300 |
| 10:48 AM | $8.90 | Down $0.00 | $8.90 | $8.90 | 1,100 |
| 10:46 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 100 |
| 10:46 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 10:45 AM | $8.90 | Down $0.00 | $8.91 | $8.90 | 4,000 |
| 10:44 AM | $8.91 | Down $ -0.01 | $8.92 | $8.91 | 5,200 |
| 10:42 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 10:42 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 10:40 AM | $8.92 | Up $0.00 | $8.92 | $8.91 | 2,800 |
| 10:40 AM | $8.92 | Up $0.00 | $8.92 | $8.91 | 0 |
| 10:39 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 900 |
| 10:37 AM | $8.91 | Up $0.01 | $8.91 | $8.90 | 5,200 |
| 10:37 AM | $8.91 | Up $0.00 | $8.91 | $8.90 | 0 |
| 10:36 AM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 700 |
| 10:35 AM | $8.90 | Down $0.00 | $8.90 | $8.90 | 2,300 |
| 10:33 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 9,200 |
| 10:33 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 10:32 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 200 |
| 10:31 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 9,300 |
| 10:30 AM | $8.94 | Down $0.00 | $8.94 | $8.94 | 1,600 |
| 10:28 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 1,100 |
| 10:28 AM | $8.94 | Up $0.00 | $8.95 | $8.94 | 0 |
| 10:27 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 10:26 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 200 |
| 10:25 AM | $8.95 | Down $0.00 | $8.95 | $8.95 | 100 |
| 10:24 AM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 2,700 |
| 10:23 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 10:21 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 3,300 |
| 10:21 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 10:20 AM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 2,300 |
| 10:19 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:18 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 600 |
| 10:17 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:16 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 200 |
| 10:15 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 1,200 |
| 10:14 AM | $8.97 | Up $0.00 | $8.98 | $8.97 | 2,200 |
| 10:11 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 900 |
| 10:11 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 10:11 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 10:10 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 2,100 |
| 10:09 AM | $8.98 | Up $0.01 | $8.99 | $8.98 | 3,500 |
| 10:08 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 600 |
| 10:07 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 1,600 |
| 10:06 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 10:05 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:04 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 1,900 |
| 10:03 AM | $8.97 | Down $ -0.01 | $8.97 | $8.96 | 1,900 |
| 10:01 AM | $8.97 | Down $ -0.02 | $9.00 | $8.97 | 23,100 |
| 10:01 AM | $8.97 | Up $0.00 | $9.00 | $8.97 | 0 |
| 10:00 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 600 |
| 09:59 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 200 |
| 09:58 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 2,500 |
| 09:57 AM | $8.97 | Up $0.00 | $8.97 | $8.96 | 2,200 |
| 09:56 AM | $8.96 | Down $ -0.03 | $8.99 | $8.96 | 10,000 |
| 09:55 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 09:54 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 8,800 |
| 09:53 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 09:52 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 300 |
| 09:51 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 09:49 AM | $9.01 | Up $0.01 | $9.01 | $9.00 | 700 |
| 09:49 AM | $9.01 | Up $0.00 | $9.01 | $9.00 | 0 |
| 09:46 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,100 |
| 09:46 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 09:46 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 09:45 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 09:44 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 100 |
| 09:43 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 18,000 |
| 09:42 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 700 |
| 09:40 AM | $9.02 | Up $0.00 | $9.03 | $9.02 | 6,500 |
| 09:40 AM | $9.02 | Up $0.00 | $9.03 | $9.02 | 0 |
| 09:39 AM | $9.02 | Down $0.00 | $9.03 | $9.02 | 8,900 |
| 09:38 AM | $9.02 | Up $0.00 | $9.04 | $9.02 | 19,400 |
| 09:37 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 1,500 |
| 09:36 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 500 |
| 09:35 AM | $9.02 | Up $0.01 | $9.02 | $9.01 | 500 |
| 09:34 AM | $9.01 | Down $ -0.02 | $9.03 | $9.01 | 2,600 |
| 09:33 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 300 |
| 09:32 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 2,700 |
| 09:31 AM | $9.03 | Up $0.00 | $9.03 | $9.00 | 8,700 |
| 09:30 AM | $9.03 | Up $0.08 | $9.03 | $8.98 | 48,900 |
| Previous close | $8.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $8.90 | $8.92 | $8.94 | $8.82 | 1,199,100 |
| 05/02/2026 | $8.95 | $8.97 | $8.99 | $8.87 | 1,307,800 |
| 04/02/2026 | $8.96 | $8.92 | $9.00 | $8.91 | 1,477,500 |
| 03/02/2026 | $8.94 | $8.94 | $8.95 | $8.85 | 1,533,300 |
| 02/02/2026 | $8.91 | $8.83 | $8.93 | $8.80 | 3,386,900 |
| 30/01/2026 | $8.94 | $8.82 | $8.94 | $8.77 | 1,995,000 |
| 29/01/2026 | $8.72 | $8.82 | $8.84 | $8.71 | 2,688,900 |
| 28/01/2026 | $8.93 | $8.96 | $8.99 | $8.90 | 1,175,000 |
| 27/01/2026 | $9.02 | $8.93 | $9.04 | $8.91 | 2,129,100 |
| 26/01/2026 | $8.83 | $8.82 | $8.85 | $8.80 | 1,289,600 |
| 23/01/2026 | $8.74 | $8.78 | $8.79 | $8.71 | 1,437,300 |
| 22/01/2026 | $8.82 | $8.89 | $8.93 | $8.81 | 906,600 |
| 21/01/2026 | $8.87 | $8.89 | $8.91 | $8.84 | 1,774,400 |
| 20/01/2026 | $9.05 | $9.02 | $9.07 | $8.99 | 2,054,600 |
| 19/01/2026 | $9.06 | $9.01 | $9.08 | $8.99 | 607,800 |
| 16/01/2026 | $9.00 | $8.92 | $9.02 | $8.92 | 2,084,000 |
| 15/01/2026 | $8.95 | $8.93 | $8.97 | $8.92 | 1,170,700 |
| 14/01/2026 | $8.88 | $8.88 | $8.92 | $8.84 | 1,151,600 |
| 13/01/2026 | $8.81 | $8.80 | $8.88 | $8.77 | 1,861,100 |
| 12/01/2026 | $8.83 | $8.84 | $8.88 | $8.80 | 2,590,700 |
| 09/01/2026 | $8.89 | $8.80 | $8.91 | $8.78 | 1,283,400 |
| 08/01/2026 | $8.64 | $8.79 | $8.79 | $8.59 | 1,388,500 |
| 07/01/2026 | $8.89 | $8.95 | $9.02 | $8.87 | 2,182,500 |
| 06/01/2026 | $8.58 | $8.52 | $8.59 | $8.50 | 1,436,800 |
| 05/01/2026 | $8.42 | $8.35 | $8.44 | $8.34 | 1,594,800 |
| 02/01/2026 | $8.42 | $8.49 | $8.52 | $8.40 | 1,384,900 |
| 31/12/2025 | $8.44 | $8.43 | $8.47 | $8.41 | 633,600 |
| 30/12/2025 | $8.49 | $8.63 | $8.64 | $8.49 | 1,421,500 |
| 29/12/2025 | $8.58 | $8.60 | $8.63 | $8.58 | 1,424,700 |
| 24/12/2025 | $8.50 | $8.53 | $8.55 | $8.50 | 1,221,000 |
Graphs are not available, please refer to the detailed table