Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.51 Down -0.08 (-0.94 %)
Delayed : 2026/07/27 16:30:02
- Previous close $8.59
- Opening $8.57
- Today High $8.61
- Today Low $8.50
- Price Bid $8.50
- Price Ask $8.50
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 55
- Size Ask 31
- Volume 2,202,203
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 874,000 |
| 03:59 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 17,200 |
| 03:58 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 10,300 |
| 03:57 PM | $8.51 | Down $0.00 | $8.51 | $8.50 | 4,300 |
| 03:56 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 16,100 |
| 03:55 PM | $8.51 | Down $ -0.01 | $8.53 | $8.51 | 48,800 |
| 03:54 PM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 8,500 |
| 03:53 PM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 5,300 |
| 03:52 PM | $8.54 | Down $ -0.01 | $8.55 | $8.53 | 6,900 |
| 03:51 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 300 |
| 03:50 PM | $8.55 | Up $0.00 | $8.55 | $8.53 | 18,200 |
| 03:49 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,000 |
| 03:48 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 600 |
| 03:47 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 4,400 |
| 03:46 PM | $8.55 | Down $ -0.01 | $8.55 | $8.54 | 18,000 |
| 03:45 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 200 |
| 03:43 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 6,600 |
| 03:43 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 03:42 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 9,700 |
| 03:41 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 400 |
| 03:40 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 7,000 |
| 03:38 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 7,200 |
| 03:38 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 03:37 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 300 |
| 03:36 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 03:34 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 5,700 |
| 03:34 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 03:33 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 6,600 |
| 03:32 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 8,300 |
| 03:31 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 2,100 |
| 03:30 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 700 |
| 03:29 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 300 |
| 03:28 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 400 |
| 03:26 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 800 |
| 03:26 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 03:25 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 2,300 |
| 03:24 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 9,500 |
| 03:23 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 3,600 |
| 03:22 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 100 |
| 03:21 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 2,600 |
| 03:20 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 200 |
| 03:19 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 7,000 |
| 03:18 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 6,300 |
| 03:17 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 6,800 |
| 03:16 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 03:15 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,100 |
| 03:14 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 6,700 |
| 03:12 PM | $8.54 | Up $0.01 | $8.54 | $8.54 | 300 |
| 03:12 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 03:11 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 15,300 |
| 03:10 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 600 |
| 03:09 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 1,000 |
| 03:08 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 600 |
| 03:07 PM | $8.54 | Up $0.01 | $8.54 | $8.54 | 500 |
| 03:06 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 900 |
| 03:05 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,200 |
| 03:04 PM | $8.54 | Down $0.00 | $8.54 | $8.54 | 800 |
| 03:03 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 1,200 |
| 03:02 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 03:01 PM | $8.54 | Down $0.00 | $8.54 | $8.54 | 100 |
| 03:00 PM | $8.54 | Up $0.01 | $8.54 | $8.53 | 2,400 |
| 02:59 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 12,100 |
| 02:58 PM | $8.53 | Down $0.00 | $8.54 | $8.53 | 2,500 |
| 02:55 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 11,200 |
| 02:55 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 02:55 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 02:54 PM | $8.53 | Down $0.00 | $8.53 | $8.53 | 800 |
| 02:53 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 9,000 |
| 02:52 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 6,700 |
| 02:51 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 3,900 |
| 02:50 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 02:49 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 1,500 |
| 02:48 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 02:47 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 02:46 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 3,900 |
| 02:45 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 1,100 |
| 02:43 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 11,300 |
| 02:43 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 02:42 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 600 |
| 02:41 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 02:39 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 2,300 |
| 02:39 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 0 |
| 02:38 PM | $8.53 | Up $0.01 | $8.54 | $8.51 | 69,400 |
| 02:37 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 1,300 |
| 02:36 PM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 500 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 5,800 |
| 02:34 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 900 |
| 02:33 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 600 |
| 02:32 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 800 |
| 02:31 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,300 |
| 02:30 PM | $8.53 | Down $0.00 | $8.53 | $8.53 | 4,800 |
| 02:29 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 6,500 |
| 02:28 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 600 |
| 02:27 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,800 |
| 02:26 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 6,600 |
| 02:25 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,300 |
| 02:24 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 700 |
| 02:23 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 02:22 PM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 02:21 PM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 2,300 |
| 02:20 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 200 |
| 02:19 PM | $8.53 | Up $0.01 | $8.53 | $8.52 | 7,800 |
| 02:18 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 600 |
| 02:17 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 02:16 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,000 |
| 02:15 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,400 |
| 02:14 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 600 |
| 02:13 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,400 |
| 02:12 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 900 |
| 02:11 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 400 |
| 02:10 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 700 |
| 02:09 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 2,400 |
| 02:08 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 1,800 |
| 02:07 PM | $8.53 | Up $0.01 | $8.53 | $8.53 | 200 |
| 02:06 PM | $8.52 | Up $0.00 | $8.53 | $8.52 | 4,400 |
| 02:05 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,100 |
| 02:04 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 100 |
| 02:03 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,800 |
| 02:02 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 02:01 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 11,200 |
| 02:00 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 500 |
| 01:59 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 400 |
| 01:58 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 700 |
| 01:57 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 01:55 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 6,700 |
| 01:55 PM | $8.51 | Up $0.00 | $8.52 | $8.51 | 0 |
| 01:54 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 9,300 |
| 01:53 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 500 |
| 01:52 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 300 |
| 01:51 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 01:50 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 01:49 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 5,200 |
| 01:48 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 200 |
| 01:47 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 400 |
| 01:46 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,700 |
| 01:45 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 900 |
| 01:44 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 500 |
| 01:43 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,700 |
| 01:42 PM | $8.52 | Down $0.00 | $8.52 | $8.52 | 500 |
| 01:41 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 400 |
| 01:38 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 900 |
| 01:38 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:38 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:37 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 7,400 |
| 01:36 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 600 |
| 01:35 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 800 |
| 01:34 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 500 |
| 01:33 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 3,200 |
| 01:32 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,500 |
| 01:31 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 01:30 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 1,300 |
| 01:29 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,000 |
| 01:28 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 5,400 |
| 01:27 PM | $8.52 | Up $0.00 | $8.53 | $8.52 | 7,700 |
| 01:24 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 1,700 |
| 01:24 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 0 |
| 01:24 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 0 |
| 01:23 PM | $8.52 | Down $0.00 | $8.53 | $8.52 | 18,000 |
| 01:22 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 600 |
| 01:21 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 2,300 |
| 01:20 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 100 |
| 01:19 PM | $8.53 | Down $0.00 | $8.53 | $8.53 | 200 |
| 01:16 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 4,500 |
| 01:16 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 01:16 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 01:15 PM | $8.53 | Up $0.01 | $8.54 | $8.52 | 14,300 |
| 01:14 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 600 |
| 01:13 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 1,000 |
| 01:12 PM | $8.53 | Up $0.01 | $8.53 | $8.52 | 900 |
| 01:11 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 300 |
| 01:10 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 100 |
| 01:09 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 200 |
| 01:08 PM | $8.53 | Down $ -0.03 | $8.55 | $8.53 | 23,600 |
| 01:07 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 17,300 |
| 01:06 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 21,600 |
| 01:05 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 600 |
| 01:04 PM | $8.55 | Down $0.00 | $8.55 | $8.55 | 600 |
| 01:03 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 01:02 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 14,200 |
| 01:00 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 13,400 |
| 01:00 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 0 |
| 12:58 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 12:58 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:56 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 12:56 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:55 PM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 2,200 |
| 12:54 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 5,700 |
| 12:52 PM | $8.55 | Down $ -0.02 | $8.55 | $8.55 | 300 |
| 12:52 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:51 PM | $8.56 | Up $0.02 | $8.56 | $8.53 | 12,900 |
| 12:50 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 8,200 |
| 12:49 PM | $8.55 | Down $0.00 | $8.56 | $8.55 | 300 |
| 12:48 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 600 |
| 12:47 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 400 |
| 12:46 PM | $8.56 | Down $ -0.01 | $8.56 | $8.56 | 200 |
| 12:44 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 200 |
| 12:44 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 12:42 PM | $8.56 | Down $0.00 | $8.57 | $8.56 | 2,100 |
| 12:42 PM | $8.56 | Up $0.00 | $8.57 | $8.56 | 0 |
| 12:40 PM | $8.57 | Up $0.01 | $8.57 | $8.56 | 9,500 |
| 12:40 PM | $8.57 | Up $0.00 | $8.57 | $8.56 | 0 |
| 12:39 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 1,500 |
| 12:38 PM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 6,300 |
| 12:37 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 3,300 |
| 12:35 PM | $8.56 | Up $0.01 | $8.56 | $8.56 | 900 |
| 12:35 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 12:34 PM | $8.56 | Down $ -0.01 | $8.56 | $8.56 | 100 |
| 12:32 PM | $8.56 | Up $0.01 | $8.57 | $8.56 | 8,600 |
| 12:32 PM | $8.56 | Up $0.00 | $8.57 | $8.56 | 0 |
| 12:31 PM | $8.56 | Up $0.00 | $8.56 | $8.55 | 16,600 |
| 12:30 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 12:29 PM | $8.55 | Down $0.00 | $8.55 | $8.55 | 300 |
| 12:28 PM | $8.56 | Up $0.01 | $8.56 | $8.55 | 5,100 |
| 12:27 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 4,800 |
| 12:25 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 9,800 |
| 12:25 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:23 PM | $8.55 | Up $0.00 | $8.56 | $8.55 | 10,800 |
| 12:23 PM | $8.55 | Up $0.00 | $8.56 | $8.55 | 0 |
| 12:22 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 1,300 |
| 12:21 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 3,300 |
| 12:19 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 12:19 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:18 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 12:16 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 32,600 |
| 12:16 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 0 |
| 12:13 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 500 |
| 12:13 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:13 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 12:12 PM | $8.55 | Up $0.01 | $8.55 | $8.53 | 5,400 |
| 12:11 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 400 |
| 12:10 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 2,500 |
| 12:09 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 300 |
| 12:08 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 6,100 |
| 12:07 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 2,000 |
| 12:06 PM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 100 |
| 12:05 PM | $8.55 | Down $ -0.01 | $8.56 | $8.55 | 10,500 |
| 12:02 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 500 |
| 12:02 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 12:02 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 12:01 PM | $8.56 | Up $0.02 | $8.57 | $8.54 | 17,900 |
| 12:00 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 400 |
| 11:59 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 600 |
| 11:58 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 5,800 |
| 11:57 AM | $8.55 | Up $0.01 | $8.55 | $8.53 | 6,200 |
| 11:56 AM | $8.54 | Up $0.00 | $8.55 | $8.54 | 2,900 |
| 11:55 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 200 |
| 11:54 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 11:53 AM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 5,900 |
| 11:52 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 200 |
| 11:51 AM | $8.55 | Down $0.00 | $8.56 | $8.55 | 4,800 |
| 11:50 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 200 |
| 11:49 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 11:48 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 400 |
| 11:47 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 7,200 |
| 11:46 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 200 |
| 11:45 AM | $8.56 | Down $0.00 | $8.57 | $8.56 | 5,600 |
| 11:43 AM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 100 |
| 11:43 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 11:41 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 400 |
| 11:41 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 11:40 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 400 |
| 11:39 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 11:38 AM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 600 |
| 11:37 AM | $8.58 | Up $0.01 | $8.58 | $8.57 | 600 |
| 11:36 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 300 |
| 11:35 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 11:34 AM | $8.57 | Up $0.00 | $8.58 | $8.57 | 2,900 |
| 11:33 AM | $8.57 | Down $0.00 | $8.57 | $8.57 | 3,400 |
| 11:32 AM | $8.58 | Down $ -0.01 | $8.58 | $8.57 | 600 |
| 11:31 AM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 2,200 |
| 11:30 AM | $8.59 | Up $0.01 | $8.59 | $8.58 | 4,700 |
| 11:28 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 5,400 |
| 11:28 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 11:27 AM | $8.58 | Up $0.01 | $8.58 | $8.58 | 300 |
| 11:26 AM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 4,000 |
| 11:25 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,000 |
| 11:24 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,200 |
| 11:23 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 800 |
| 11:22 AM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 2,500 |
| 11:20 AM | $8.59 | Down $ -0.01 | $8.60 | $8.59 | 2,700 |
| 11:20 AM | $8.59 | Up $0.00 | $8.60 | $8.59 | 0 |
| 11:19 AM | $8.60 | Down $0.00 | $8.60 | $8.60 | 1,700 |
| 11:17 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 300 |
| 11:17 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 11:16 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 700 |
| 11:15 AM | $8.60 | Down $ -0.01 | $8.60 | $8.60 | 400 |
| 11:14 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 1,500 |
| 11:13 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 1,500 |
| 11:12 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 5,500 |
| 11:11 AM | $8.61 | Up $0.01 | $8.61 | $8.60 | 800 |
| 11:10 AM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 900 |
| 11:09 AM | $8.61 | Down $0.00 | $8.61 | $8.61 | 5,600 |
| 11:08 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 400 |
| 11:07 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 5,200 |
| 11:06 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 200 |
| 11:05 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 100 |
| 11:04 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 4,300 |
| 11:02 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 8,400 |
| 11:02 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 11:01 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 1,700 |
| 11:00 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 500 |
| 10:58 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 200 |
| 10:58 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 10:57 AM | $8.61 | Down $0.00 | $8.61 | $8.60 | 4,100 |
| 10:55 AM | $8.61 | Up $0.01 | $8.61 | $8.61 | 100 |
| 10:55 AM | $8.61 | Up $0.00 | $8.61 | $8.61 | 0 |
| 10:54 AM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 5,100 |
| 10:53 AM | $8.61 | Up $0.01 | $8.61 | $8.60 | 2,600 |
| 10:52 AM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 4,900 |
| 10:51 AM | $8.61 | Up $0.02 | $8.61 | $8.59 | 14,400 |
| 10:50 AM | $8.59 | Down $ -0.01 | $8.59 | $8.59 | 100 |
| 10:48 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 600 |
| 10:48 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 0 |
| 10:47 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 200 |
| 10:46 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 600 |
| 10:45 AM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 2,300 |
| 10:44 AM | $8.61 | Up $0.01 | $8.61 | $8.60 | 600 |
| 10:43 AM | $8.60 | Up $0.00 | $8.61 | $8.60 | 62,600 |
| 10:42 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 10:41 AM | $8.60 | Up $0.00 | $8.61 | $8.60 | 32,600 |
| 10:40 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 100 |
| 10:39 AM | $8.60 | Up $0.00 | $8.61 | $8.60 | 7,000 |
| 10:38 AM | $8.60 | Up $0.01 | $8.60 | $8.59 | 6,400 |
| 10:36 AM | $8.59 | Up $0.01 | $8.59 | $8.59 | 100 |
| 10:36 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 10:34 AM | $8.58 | Up $0.01 | $8.58 | $8.58 | 600 |
| 10:34 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 10:32 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 400 |
| 10:32 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 10:31 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 10:30 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 10:29 AM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 100 |
| 10:27 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 300 |
| 10:27 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 10:23 AM | $8.58 | Up $0.01 | $8.58 | $8.58 | 500 |
| 10:23 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 10:23 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 10:23 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 10:22 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 800 |
| 10:21 AM | $8.57 | Up $0.01 | $8.57 | $8.56 | 800 |
| 10:19 AM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 4,200 |
| 10:19 AM | $8.56 | Up $0.00 | $8.57 | $8.56 | 0 |
| 10:18 AM | $8.58 | Up $0.00 | $8.58 | $8.57 | 300 |
| 10:17 AM | $8.57 | Down $ -0.01 | $8.59 | $8.57 | 3,500 |
| 10:16 AM | $8.58 | Up $0.00 | $8.58 | $8.57 | 12,400 |
| 10:15 AM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 7,500 |
| 10:14 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 700 |
| 10:13 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 100 |
| 10:11 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 1,100 |
| 10:11 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 0 |
| 10:10 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 700 |
| 10:09 AM | $8.59 | Down $0.00 | $8.59 | $8.59 | 100 |
| 10:08 AM | $8.59 | Up $0.00 | $8.59 | $8.59 | 1,600 |
| 10:07 AM | $8.59 | Down $ -0.02 | $8.61 | $8.59 | 5,800 |
| 10:06 AM | $8.61 | Up $0.00 | $8.61 | $8.60 | 3,700 |
| 10:05 AM | $8.61 | Up $0.01 | $8.61 | $8.61 | 200 |
| 10:04 AM | $8.60 | Down $ -0.01 | $8.60 | $8.60 | 300 |
| 10:03 AM | $8.61 | Down $0.00 | $8.61 | $8.61 | 1,800 |
| 10:02 AM | $8.61 | Up $0.01 | $8.61 | $8.60 | 900 |
| 10:01 AM | $8.60 | Up $0.00 | $8.60 | $8.60 | 9,200 |
| 10:00 AM | $8.60 | Up $0.02 | $8.61 | $8.58 | 18,300 |
| 09:59 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 1,000 |
| 09:58 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 200 |
| 09:57 AM | $8.58 | Up $0.01 | $8.58 | $8.58 | 1,600 |
| 09:56 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 900 |
| 09:54 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 100 |
| 09:54 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 09:52 AM | $8.57 | Up $0.00 | $8.57 | $8.56 | 400 |
| 09:52 AM | $8.57 | Up $0.00 | $8.57 | $8.56 | 0 |
| 09:51 AM | $8.57 | Up $0.00 | $8.58 | $8.56 | 15,700 |
| 09:50 AM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 2,100 |
| 09:49 AM | $8.58 | Up $0.00 | $8.58 | $8.58 | 100 |
| 09:48 AM | $8.58 | Up $0.02 | $8.58 | $8.57 | 700 |
| 09:43 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 600 |
| 09:43 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 09:43 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 09:43 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 09:43 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 09:41 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 2,600 |
| 09:41 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 0 |
| 09:40 AM | $8.55 | Down $0.00 | $8.55 | $8.55 | 200 |
| 09:39 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 09:38 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 900 |
| 09:35 AM | $8.55 | Down $ -0.01 | $8.58 | $8.55 | 2,100 |
| 09:35 AM | $8.55 | Up $0.00 | $8.58 | $8.55 | 0 |
| 09:35 AM | $8.55 | Up $0.00 | $8.58 | $8.55 | 0 |
| 09:33 AM | $8.56 | Up $0.02 | $8.56 | $8.54 | 9,000 |
| 09:33 AM | $8.56 | Up $0.00 | $8.56 | $8.54 | 0 |
| 09:32 AM | $8.55 | Up $0.01 | $8.55 | $8.54 | 4,200 |
| 09:31 AM | $8.54 | Down $ -0.03 | $8.55 | $8.53 | 5,800 |
| 09:30 AM | $8.57 | Down $ -0.02 | $8.61 | $8.56 | 44,700 |
| Previous close | $8.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/07/2026 | $8.52 | $8.54 | $8.57 | $8.51 | 417,400 |
| 24/07/2026 | $8.59 | $8.47 | $8.60 | $8.46 | 2,096,500 |
| 23/07/2026 | $8.44 | $8.42 | $8.46 | $8.39 | 1,099,900 |
| 22/07/2026 | $8.40 | $8.37 | $8.43 | $8.33 | 1,591,300 |
| 21/07/2026 | $8.12 | $8.13 | $8.16 | $8.09 | 2,310,000 |
| 20/07/2026 | $8.19 | $8.21 | $8.21 | $8.16 | 2,228,900 |
| 17/07/2026 | $8.17 | $8.19 | $8.19 | $8.12 | 2,162,700 |
| 16/07/2026 | $8.24 | $8.24 | $8.27 | $8.21 | 1,339,800 |
| 15/07/2026 | $8.12 | $8.17 | $8.20 | $8.11 | 2,642,300 |
| 14/07/2026 | $8.19 | $8.21 | $8.22 | $8.14 | 1,609,900 |
| 13/07/2026 | $8.12 | $8.07 | $8.12 | $8.05 | 2,336,500 |
| 10/07/2026 | $8.03 | $7.99 | $8.05 | $7.95 | 1,406,300 |
| 09/07/2026 | $8.04 | $8.02 | $8.08 | $7.98 | 2,793,800 |
| 08/07/2026 | $8.11 | $8.04 | $8.11 | $8.00 | 2,306,900 |
| 07/07/2026 | $7.97 | $7.95 | $7.98 | $7.88 | 2,877,400 |
| 06/07/2026 | $7.96 | $7.92 | $8.00 | $7.85 | 3,409,000 |
| 03/07/2026 | $7.86 | $7.88 | $7.88 | $7.83 | 728,400 |
| 02/07/2026 | $7.79 | $7.87 | $7.91 | $7.72 | 3,887,100 |
| 30/06/2026 | $8.34 | $8.39 | $8.40 | $8.32 | 6,070,300 |
| 29/06/2026 | $8.49 | $8.50 | $8.51 | $8.45 | 3,887,600 |
| 26/06/2026 | $8.55 | $8.56 | $8.57 | $8.51 | 1,190,000 |
| 25/06/2026 | $8.49 | $8.46 | $8.55 | $8.44 | 1,559,400 |
| 24/06/2026 | $8.50 | $8.39 | $8.52 | $8.38 | 2,412,200 |
| 23/06/2026 | $8.40 | $8.41 | $8.42 | $8.37 | 2,434,200 |
| 22/06/2026 | $8.29 | $8.33 | $8.36 | $8.29 | 1,136,400 |
| 19/06/2026 | $8.37 | $8.39 | $8.39 | $8.35 | 1,285,500 |
| 18/06/2026 | $8.35 | $8.40 | $8.41 | $8.27 | 1,600,900 |
| 17/06/2026 | $8.29 | $8.38 | $8.39 | $8.26 | 1,458,100 |
| 16/06/2026 | $8.42 | $8.47 | $8.48 | $8.39 | 934,700 |
| 15/06/2026 | $8.40 | $8.35 | $8.40 | $8.33 | 1,029,600 |
Graphs are not available, please refer to the detailed table