Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.96 Up 0.10 (1.26 %)
Delayed : 2026/07/06 17:40:00
- Previous close $7.86
- Opening $7.82
- Today High $8.00
- Today Low $7.76
- Price Bid $7.88
- Price Ask $7.88
- 52 Weeks High $9.69
- 52 Weeks Low $7.26
- Size Bid 51
- Size Ask 10
- Volume 4,235,877
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.96 | Up $0.02 | $7.96 | $7.96 | 1,934,500 |
| 03:59 PM | $7.94 | Down $ -0.02 | $7.96 | $7.94 | 75,700 |
| 03:58 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 41,100 |
| 03:57 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 8,100 |
| 03:56 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 15,000 |
| 03:55 PM | $7.96 | Up $0.01 | $7.97 | $7.94 | 189,000 |
| 03:54 PM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 8,200 |
| 03:53 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 5,000 |
| 03:52 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 2,200 |
| 03:51 PM | $7.96 | Up $0.00 | $7.96 | $7.95 | 18,200 |
| 03:50 PM | $7.96 | Up $0.01 | $7.96 | $7.95 | 71,100 |
| 03:49 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 700 |
| 03:48 PM | $7.95 | Up $0.00 | $7.95 | $7.94 | 1,600 |
| 03:47 PM | $7.95 | Down $0.00 | $7.95 | $7.94 | 22,800 |
| 03:46 PM | $7.95 | Up $0.00 | $7.95 | $7.94 | 29,400 |
| 03:45 PM | $7.95 | Up $0.03 | $7.95 | $7.93 | 38,700 |
| 03:44 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 3,500 |
| 03:43 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,100 |
| 03:42 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 1,400 |
| 03:41 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 2,200 |
| 03:40 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 13,200 |
| 03:39 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,400 |
| 03:38 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,600 |
| 03:37 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 600 |
| 03:36 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 500 |
| 03:35 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 15,400 |
| 03:34 PM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 30,700 |
| 03:33 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 900 |
| 03:32 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 400 |
| 03:31 PM | $7.93 | Up $0.02 | $7.93 | $7.91 | 109,900 |
| 03:30 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 13,800 |
| 03:29 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 3,300 |
| 03:28 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 1,400 |
| 03:27 PM | $7.90 | Down $0.00 | $7.91 | $7.90 | 300 |
| 03:26 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 03:25 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 6,100 |
| 03:24 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 1,800 |
| 03:23 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 500 |
| 03:22 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
| 03:21 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 5,300 |
| 03:20 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 900 |
| 03:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 2,500 |
| 03:18 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 1,500 |
| 03:17 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 1,500 |
| 03:16 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 3,900 |
| 03:15 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
| 03:13 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
| 03:13 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 03:12 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 200 |
| 03:11 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 300 |
| 03:10 PM | $7.90 | Up $0.02 | $7.90 | $7.88 | 39,200 |
| 03:09 PM | $7.88 | Up $0.00 | $7.89 | $7.88 | 3,700 |
| 03:08 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,200 |
| 03:07 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 500 |
| 03:06 PM | $7.88 | Up $0.01 | $7.88 | $7.87 | 9,300 |
| 03:05 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 03:04 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 400 |
| 03:02 PM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 8,600 |
| 03:02 PM | $7.87 | Up $0.00 | $7.88 | $7.87 | 0 |
| 03:01 PM | $7.88 | Down $0.00 | $7.88 | $7.88 | 3,300 |
| 03:00 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 8,900 |
| 02:59 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 900 |
| 02:58 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 300 |
| 02:57 PM | $7.88 | Down $0.00 | $7.88 | $7.88 | 2,100 |
| 02:55 PM | $7.88 | Down $0.00 | $7.89 | $7.88 | 3,800 |
| 02:55 PM | $7.88 | Up $0.00 | $7.89 | $7.88 | 0 |
| 02:53 PM | $7.89 | Up $0.01 | $7.89 | $7.87 | 11,600 |
| 02:53 PM | $7.89 | Up $0.00 | $7.89 | $7.87 | 0 |
| 02:52 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 300 |
| 02:51 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 16,200 |
| 02:49 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 700 |
| 02:49 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 0 |
| 02:48 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 500 |
| 02:47 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 200 |
| 02:45 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 3,100 |
| 02:45 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 0 |
| 02:44 PM | $7.87 | Down $0.00 | $7.87 | $7.87 | 200 |
| 02:43 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 100 |
| 02:41 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 7,800 |
| 02:41 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 0 |
| 02:40 PM | $7.88 | Down $0.00 | $7.88 | $7.88 | 700 |
| 02:39 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 1,500 |
| 02:38 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 700 |
| 02:37 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 500 |
| 02:36 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 600 |
| 02:34 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,300 |
| 02:34 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 02:32 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 300 |
| 02:32 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 02:30 PM | $7.88 | Up $0.01 | $7.88 | $7.87 | 7,800 |
| 02:30 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 0 |
| 02:29 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 8,600 |
| 02:28 PM | $7.86 | Down $0.00 | $7.87 | $7.86 | 600 |
| 02:24 PM | $7.87 | Down $0.00 | $7.87 | $7.86 | 11,000 |
| 02:24 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:24 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:24 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:23 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 500 |
| 02:22 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 700 |
| 02:21 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 700 |
| 02:20 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 100 |
| 02:19 PM | $7.87 | Up $0.01 | $7.87 | $7.86 | 15,000 |
| 02:18 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,500 |
| 02:17 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 16,300 |
| 02:16 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 500 |
| 02:15 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 400 |
| 02:13 PM | $7.85 | Down $ -0.02 | $7.86 | $7.85 | 21,800 |
| 02:13 PM | $7.85 | Up $0.00 | $7.86 | $7.85 | 0 |
| 02:12 PM | $7.87 | Up $0.01 | $7.87 | $7.87 | 900 |
| 02:09 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 400 |
| 02:09 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:09 PM | $7.86 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:08 PM | $7.86 | Down $ -0.01 | $7.86 | $7.86 | 100 |
| 02:07 PM | $7.87 | Up $0.01 | $7.87 | $7.87 | 1,000 |
| 02:06 PM | $7.86 | Down $ -0.01 | $7.87 | $7.86 | 10,400 |
| 02:05 PM | $7.87 | Up $0.00 | $7.88 | $7.86 | 16,200 |
| 02:04 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 500 |
| 02:03 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 300 |
| 02:01 PM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 16,500 |
| 02:01 PM | $7.87 | Up $0.00 | $7.88 | $7.87 | 0 |
| 01:59 PM | $7.88 | Down $0.00 | $7.89 | $7.88 | 1,400 |
| 01:59 PM | $7.88 | Up $0.00 | $7.89 | $7.88 | 0 |
| 01:56 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 400 |
| 01:56 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 01:56 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 01:55 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 200 |
| 01:54 PM | $7.88 | Down $ -0.01 | $7.88 | $7.88 | 200 |
| 01:53 PM | $7.89 | Up $0.01 | $7.89 | $7.88 | 19,500 |
| 01:52 PM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 4,900 |
| 01:51 PM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 15,600 |
| 01:50 PM | $7.90 | Down $0.00 | $7.91 | $7.90 | 1,000 |
| 01:49 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 600 |
| 01:48 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
| 01:47 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 100 |
| 01:46 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 500 |
| 01:45 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 700 |
| 01:44 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 01:43 PM | $7.91 | Down $0.00 | $7.91 | $7.90 | 200 |
| 01:42 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 700 |
| 01:41 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 100 |
| 01:40 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 2,300 |
| 01:39 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
| 01:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,400 |
| 01:37 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 01:36 PM | $7.92 | Down $ -0.01 | $7.94 | $7.92 | 7,300 |
| 01:35 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 400 |
| 01:34 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 600 |
| 01:33 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 500 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 3,200 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:28 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 1,600 |
| 01:27 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 100 |
| 01:26 PM | $7.94 | Down $ -0.02 | $7.95 | $7.94 | 5,600 |
| 01:25 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
| 01:24 PM | $7.96 | Down $0.00 | $7.96 | $7.96 | 200 |
| 01:22 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 100 |
| 01:22 PM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 01:21 PM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 3,900 |
| 01:18 PM | $7.97 | Up $0.01 | $7.97 | $7.96 | 13,500 |
| 01:18 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 01:18 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 01:17 PM | $7.96 | Down $ -0.03 | $8.00 | $7.96 | 61,700 |
| 01:16 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 2,700 |
| 01:15 PM | $7.98 | Up $0.01 | $7.99 | $7.98 | 23,400 |
| 01:14 PM | $7.97 | Up $0.03 | $7.97 | $7.95 | 61,200 |
| 01:13 PM | $7.94 | Up $0.02 | $7.95 | $7.93 | 55,100 |
| 01:10 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 5,700 |
| 01:10 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 01:10 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 01:08 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 200 |
| 01:08 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 01:07 PM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 2,000 |
| 01:06 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 400 |
| 01:05 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
| 01:04 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 600 |
| 01:03 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 500 |
| 01:02 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
| 12:59 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 200 |
| 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 | 500 |
| 12:57 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 500 |
| 12:56 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
| 12:55 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 600 |
| 12:53 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 500 |
| 12:53 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:51 PM | $7.93 | Down $0.00 | $7.93 | $7.92 | 10,600 |
| 12:51 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 12:50 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 400 |
| 12:49 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 800 |
| 12:48 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,400 |
| 12:47 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 400 |
| 12:46 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 12:45 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 500 |
| 12:44 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
| 12:43 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 3,000 |
| 12:41 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 2,500 |
| 12:41 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:38 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 4,600 |
| 12:38 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:38 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 5,000 |
| 12:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 12:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 12:33 PM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 3,200 |
| 12:33 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 12:30 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 200 |
| 12:30 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:30 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 12:28 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 2,600 |
| 12:28 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:27 PM | $7.93 | Up $0.01 | $7.93 | $7.92 | 4,100 |
| 12:26 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 12:24 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 600 |
| 12:24 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:22 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 4,300 |
| 12:22 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 0 |
| 12:21 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
| 12:20 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
| 12:19 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 500 |
| 12:17 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 12:17 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 12:16 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 2,100 |
| 12:15 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 1,700 |
| 12:13 PM | $7.92 | Down $0.00 | $7.93 | $7.92 | 7,300 |
| 12:13 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 12:12 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 300 |
| 12:11 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 12:10 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 100 |
| 12:09 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 11,100 |
| 12:08 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 13,800 |
| 12:06 PM | $7.90 | Down $0.00 | $7.91 | $7.90 | 4,500 |
| 12:06 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 0 |
| 12:04 PM | $7.91 | Down $0.00 | $7.91 | $7.90 | 12,000 |
| 12:04 PM | $7.91 | Up $0.00 | $7.91 | $7.90 | 0 |
| 12:03 PM | $7.91 | Down $ -0.01 | $7.92 | $7.90 | 55,700 |
| 12:02 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
| 12:01 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 400 |
| 12:00 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 600 |
| 11:59 AM | $7.92 | Up $0.01 | $7.92 | $7.92 | 2,500 |
| 11:57 AM | $7.91 | Down $ -0.02 | $7.92 | $7.91 | 30,500 |
| 11:57 AM | $7.91 | Up $0.00 | $7.92 | $7.91 | 0 |
| 11:55 AM | $7.93 | Up $0.00 | $7.94 | $7.93 | 7,000 |
| 11:55 AM | $7.93 | Up $0.00 | $7.94 | $7.93 | 0 |
| 11:54 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 600 |
| 11:53 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 300 |
| 11:51 AM | $7.93 | Up $0.00 | $7.94 | $7.93 | 4,400 |
| 11:51 AM | $7.93 | Up $0.00 | $7.94 | $7.93 | 0 |
| 11:50 AM | $7.93 | Down $0.00 | $7.93 | $7.93 | 7,600 |
| 11:49 AM | $7.94 | Up $0.00 | $7.94 | $7.93 | 8,600 |
| 11:48 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 800 |
| 11:47 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 700 |
| 11:46 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 4,700 |
| 11:45 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 11:44 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 11:43 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 3,600 |
| 11:42 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 4,300 |
| 11:41 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 4,100 |
| 11:40 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 1,100 |
| 11:39 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 1,600 |
| 11:38 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 400 |
| 11:37 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 5,000 |
| 11:36 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 400 |
| 11:35 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 11:34 AM | $7.91 | Down $0.00 | $7.91 | $7.90 | 6,500 |
| 11:33 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 11:32 AM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 3,300 |
| 11:31 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
| 11:28 AM | $7.92 | Down $0.00 | $7.93 | $7.92 | 8,200 |
| 11:28 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 11:28 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 11:27 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 500 |
| 11:25 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 3,900 |
| 11:25 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 0 |
| 11:24 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 1,800 |
| 11:22 AM | $7.91 | Down $0.00 | $7.91 | $7.91 | 200 |
| 11:22 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 11:21 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 600 |
| 11:20 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 700 |
| 11:19 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 600 |
| 11:18 AM | $7.91 | Down $0.00 | $7.91 | $7.91 | 100 |
| 11:16 AM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 43,100 |
| 11:16 AM | $7.91 | Up $0.00 | $7.92 | $7.91 | 0 |
| 11:15 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 1,700 |
| 11:14 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 2,900 |
| 11:13 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 1,700 |
| 11:12 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 900 |
| 11:11 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 1,100 |
| 11:10 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 400 |
| 11:09 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
| 11:08 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 300 |
| 11:05 AM | $7.92 | Down $0.00 | $7.92 | $7.92 | 100 |
| 11:05 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 11:05 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 11:04 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 11:03 AM | $7.92 | Down $0.00 | $7.92 | $7.91 | 3,500 |
| 11:02 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
| 11:01 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 11,700 |
| 11:00 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 800 |
| 10:59 AM | $7.93 | Up $0.01 | $7.93 | $7.92 | 6,100 |
| 10:58 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 10:57 AM | $7.92 | Up $0.01 | $7.92 | $7.90 | 4,200 |
| 10:56 AM | $7.91 | Up $0.00 | $7.91 | $7.88 | 30,600 |
| 10:55 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
| 10:54 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
| 10:51 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 7,400 |
| 10:51 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 10:51 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 10:50 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 900 |
| 10:49 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 10:48 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 10:47 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 14,200 |
| 10:46 AM | $7.90 | Down $0.00 | $7.91 | $7.90 | 3,900 |
| 10:45 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 300 |
| 10:44 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 10:42 AM | $7.91 | Down $0.00 | $7.91 | $7.90 | 18,400 |
| 10:42 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 0 |
| 10:41 AM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 3,000 |
| 10:40 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 800 |
| 10:39 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 10:38 AM | $7.91 | Down $0.00 | $7.91 | $7.91 | 100 |
| 10:37 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 900 |
| 10:36 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 9,600 |
| 10:35 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 10:34 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 4,800 |
| 10:33 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 700 |
| 10:32 AM | $7.91 | Down $ -0.01 | $7.92 | $7.91 | 9,900 |
| 10:31 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 4,000 |
| 10:30 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 10:29 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 3,400 |
| 10:28 AM | $7.90 | Up $0.01 | $7.90 | $7.90 | 800 |
| 10:27 AM | $7.89 | Down $ -0.02 | $7.91 | $7.89 | 23,300 |
| 10:26 AM | $7.91 | Up $0.02 | $7.91 | $7.90 | 1,400 |
| 10:25 AM | $7.89 | Down $ -0.03 | $7.92 | $7.89 | 28,100 |
| 10:24 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 600 |
| 10:23 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 8,600 |
| 10:22 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 600 |
| 10:21 AM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 4,400 |
| 10:20 AM | $7.91 | Up $0.01 | $7.91 | $7.90 | 1,500 |
| 10:19 AM | $7.90 | Down $0.00 | $7.90 | $7.89 | 3,100 |
| 10:18 AM | $7.91 | Down $0.00 | $7.91 | $7.91 | 500 |
| 10:17 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 10:16 AM | $7.91 | Up $0.00 | $7.92 | $7.91 | 3,600 |
| 10:15 AM | $7.91 | Down $0.00 | $7.92 | $7.91 | 3,900 |
| 10:14 AM | $7.92 | Up $0.02 | $7.92 | $7.89 | 24,000 |
| 10:13 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 1,800 |
| 10:12 AM | $7.90 | Down $ -0.02 | $7.91 | $7.90 | 2,200 |
| 10:11 AM | $7.92 | Up $0.02 | $7.92 | $7.90 | 3,500 |
| 10:10 AM | $7.90 | Up $0.01 | $7.90 | $7.89 | 19,200 |
| 10:09 AM | $7.89 | Down $0.00 | $7.90 | $7.89 | 2,000 |
| 10:08 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 9,900 |
| 10:07 AM | $7.90 | Up $0.03 | $7.90 | $7.88 | 31,500 |
| 10:06 AM | $7.87 | Down $0.00 | $7.87 | $7.87 | 5,000 |
| 10:05 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,600 |
| 10:04 AM | $7.87 | Up $0.01 | $7.87 | $7.86 | 6,300 |
| 10:03 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,300 |
| 10:01 AM | $7.86 | Down $0.00 | $7.86 | $7.85 | 2,000 |
| 10:01 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 0 |
| 10:00 AM | $7.86 | Up $0.00 | $7.87 | $7.86 | 3,800 |
| 09:59 AM | $7.86 | Up $0.01 | $7.86 | $7.85 | 12,500 |
| 09:58 AM | $7.85 | Up $0.01 | $7.85 | $7.85 | 11,900 |
| 09:57 AM | $7.84 | Up $0.01 | $7.84 | $7.84 | 800 |
| 09:56 AM | $7.83 | Down $ -0.03 | $7.85 | $7.83 | 8,400 |
| 09:55 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 13,700 |
| 09:54 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 9,300 |
| 09:53 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,800 |
| 09:52 AM | $7.86 | Up $0.01 | $7.86 | $7.85 | 400 |
| 09:51 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 12,800 |
| 09:50 AM | $7.85 | Up $0.04 | $7.85 | $7.81 | 29,100 |
| 09:49 AM | $7.81 | Up $0.02 | $7.81 | $7.80 | 3,400 |
| 09:48 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 10,300 |
| 09:46 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 09:46 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 09:45 AM | $7.78 | Up $0.01 | $7.78 | $7.77 | 4,400 |
| 09:44 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 400 |
| 09:43 AM | $7.77 | Up $0.01 | $7.77 | $7.77 | 1,000 |
| 09:42 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 200 |
| 09:40 AM | $7.77 | Down $0.00 | $7.77 | $7.76 | 11,000 |
| 09:40 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 0 |
| 09:39 AM | $7.77 | Down $ -0.02 | $7.78 | $7.77 | 24,300 |
| 09:38 AM | $7.79 | Up $0.00 | $7.79 | $7.78 | 2,000 |
| 09:37 AM | $7.79 | Down $ -0.01 | $7.79 | $7.79 | 100 |
| 09:36 AM | $7.80 | Up $0.01 | $7.80 | $7.79 | 8,000 |
| 09:35 AM | $7.79 | Up $0.00 | $7.79 | $7.78 | 2,500 |
| 09:34 AM | $7.79 | Down $ -0.02 | $7.81 | $7.79 | 4,000 |
| 09:33 AM | $7.81 | Up $0.02 | $7.81 | $7.80 | 5,500 |
| 09:32 AM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 1,800 |
| 09:31 AM | $7.80 | Down $ -0.03 | $7.84 | $7.79 | 9,900 |
| 09:30 AM | $7.83 | Down $ -0.03 | $7.85 | $7.78 | 72,900 |
| Previous close | $7.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/06/2026 | $8.32 | $8.24 | $8.32 | $8.22 | 2,566,200 |
| 11/06/2026 | $8.22 | $8.23 | $8.26 | $8.21 | 1,775,000 |
| 10/06/2026 | $8.26 | $8.30 | $8.31 | $8.24 | 794,000 |
| 09/06/2026 | $8.29 | $8.33 | $8.39 | $8.29 | 3,151,200 |
| 08/06/2026 | $8.25 | $8.34 | $8.34 | $8.24 | 2,097,100 |
| 05/06/2026 | $8.37 | $8.34 | $8.38 | $8.30 | 4,409,100 |
| 04/06/2026 | $8.27 | $8.19 | $8.30 | $8.18 | 1,593,100 |
| 03/06/2026 | $8.10 | $8.13 | $8.14 | $8.07 | 2,210,100 |
| 02/06/2026 | $8.19 | $8.15 | $8.23 | $8.14 | 2,172,000 |
| 01/06/2026 | $8.14 | $8.08 | $8.16 | $8.06 | 1,952,200 |
| 29/05/2026 | $8.16 | $8.14 | $8.17 | $8.11 | 3,052,500 |
| 28/05/2026 | $8.20 | $8.18 | $8.26 | $8.16 | 2,467,700 |
| 27/05/2026 | $8.22 | $8.29 | $8.29 | $8.20 | 1,649,400 |
| 26/05/2026 | $8.34 | $8.25 | $8.37 | $8.25 | 1,661,100 |
| 25/05/2026 | $8.29 | $8.30 | $8.32 | $8.27 | 318,000 |
Graphs are not available, please refer to the detailed table