Find a quote
AECON GROUP INC
15.67 Down -1.71 (-10.91 %)
Delayed : 2025/04/25 04:00:07
- Previous close $17.38
- Opening $16.00
- Today High $16.00
- Today Low $15.21
- Price Bid $15.63
- Price Ask $15.63
- 52 Weeks High $29.70
- 52 Weeks Low $13.03
- Size Bid 25
- Size Ask 10
- Volume 1,675,163
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.23
- Dividends/Share : $0.19
- Current Div. Yield : 4.85
- Market Cap (M) : 985.90
- Shares Out (M) : 62.92
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.67 | Down $ -0.01 | $15.67 | $15.67 | 144,000 |
| 03:59 PM | $15.68 | Up $0.01 | $15.68 | $15.66 | 3,800 |
| 03:58 PM | $15.67 | Up $0.01 | $15.68 | $15.66 | 12,600 |
| 03:57 PM | $15.66 | Down $ -0.01 | $15.67 | $15.66 | 7,100 |
| 03:56 PM | $15.67 | Up $0.00 | $15.67 | $15.66 | 5,700 |
| 03:55 PM | $15.67 | Down $ -0.02 | $15.68 | $15.67 | 11,900 |
| 03:54 PM | $15.69 | Down $0.00 | $15.70 | $15.68 | 600 |
| 03:53 PM | $15.69 | Down $ -0.01 | $15.71 | $15.69 | 4,800 |
| 03:52 PM | $15.70 | Down $ -0.01 | $15.71 | $15.70 | 2,500 |
| 03:51 PM | $15.71 | Up $0.01 | $15.71 | $15.69 | 13,600 |
| 03:50 PM | $15.70 | Down $ -0.02 | $15.71 | $15.70 | 5,000 |
| 03:49 PM | $15.72 | Up $0.00 | $15.72 | $15.72 | 100 |
| 03:48 PM | $15.72 | Down $ -0.01 | $15.73 | $15.72 | 3,300 |
| 03:47 PM | $15.73 | Down $ -0.01 | $15.73 | $15.73 | 700 |
| 03:46 PM | $15.74 | Up $0.02 | $15.74 | $15.72 | 900 |
| 03:45 PM | $15.72 | Up $0.03 | $15.72 | $15.69 | 4,600 |
| 03:44 PM | $15.69 | Down $ -0.02 | $15.71 | $15.69 | 3,600 |
| 03:42 PM | $15.71 | Up $0.01 | $15.74 | $15.70 | 12,400 |
| 03:42 PM | $15.71 | Up $0.00 | $15.74 | $15.70 | 0 |
| 03:41 PM | $15.70 | Down $ -0.01 | $15.70 | $15.70 | 200 |
| 03:40 PM | $15.71 | Down $ -0.01 | $15.73 | $15.71 | 2,300 |
| 03:39 PM | $15.72 | Down $ -0.01 | $15.72 | $15.72 | 1,000 |
| 03:38 PM | $15.73 | Down $ -0.02 | $15.73 | $15.73 | 800 |
| 03:37 PM | $15.75 | Up $0.02 | $15.75 | $15.73 | 6,700 |
| 03:36 PM | $15.73 | Down $ -0.02 | $15.74 | $15.73 | 4,500 |
| 03:35 PM | $15.75 | Up $0.02 | $15.75 | $15.73 | 1,500 |
| 03:34 PM | $15.73 | Up $0.02 | $15.73 | $15.73 | 200 |
| 03:33 PM | $15.71 | Up $0.00 | $15.71 | $15.71 | 200 |
| 03:32 PM | $15.71 | Down $ -0.04 | $15.71 | $15.71 | 100 |
| 03:31 PM | $15.75 | Up $0.00 | $15.75 | $15.75 | 200 |
| 03:30 PM | $15.75 | Up $0.01 | $15.75 | $15.73 | 200 |
| 03:29 PM | $15.74 | Down $ -0.03 | $15.75 | $15.74 | 5,200 |
| 03:28 PM | $15.77 | Down $ -0.03 | $15.78 | $15.77 | 500 |
| 03:27 PM | $15.80 | Up $0.00 | $15.80 | $15.79 | 700 |
| 03:26 PM | $15.80 | Up $0.02 | $15.80 | $15.75 | 14,000 |
| 03:25 PM | $15.78 | Down $ -0.02 | $15.78 | $15.78 | 700 |
| 03:23 PM | $15.80 | Up $0.04 | $15.80 | $15.75 | 4,800 |
| 03:23 PM | $15.80 | Up $0.00 | $15.80 | $15.75 | 0 |
| 03:22 PM | $15.76 | Up $0.01 | $15.76 | $15.72 | 2,300 |
| 03:21 PM | $15.75 | Up $0.01 | $15.77 | $15.75 | 6,600 |
| 03:20 PM | $15.74 | Down $ -0.01 | $15.77 | $15.74 | 2,100 |
| 03:19 PM | $15.75 | Up $0.02 | $15.75 | $15.74 | 2,100 |
| 03:18 PM | $15.73 | Up $0.01 | $15.73 | $15.73 | 900 |
| 03:17 PM | $15.72 | Down $ -0.02 | $15.74 | $15.72 | 800 |
| 03:16 PM | $15.74 | Up $0.02 | $15.74 | $15.73 | 3,600 |
| 03:15 PM | $15.72 | Down $ -0.02 | $15.73 | $15.72 | 900 |
| 03:13 PM | $15.74 | Up $0.00 | $15.74 | $15.74 | 100 |
| 03:13 PM | $15.74 | Up $0.00 | $15.74 | $15.74 | 0 |
| 03:12 PM | $15.74 | Up $0.02 | $15.74 | $15.72 | 1,300 |
| 03:11 PM | $15.72 | Up $0.00 | $15.73 | $15.71 | 1,100 |
| 03:10 PM | $15.72 | Up $0.01 | $15.72 | $15.70 | 1,600 |
| 03:09 PM | $15.71 | Down $ -0.01 | $15.72 | $15.71 | 800 |
| 03:08 PM | $15.72 | Down $ -0.02 | $15.73 | $15.71 | 700 |
| 03:06 PM | $15.74 | Up $0.00 | $15.74 | $15.74 | 100 |
| 03:06 PM | $15.74 | Up $0.00 | $15.74 | $15.74 | 0 |
| 03:05 PM | $15.74 | Up $0.03 | $15.74 | $15.72 | 1,200 |
| 03:03 PM | $15.71 | Down $ -0.01 | $15.71 | $15.71 | 100 |
| 03:03 PM | $15.71 | Up $0.00 | $15.71 | $15.71 | 0 |
| 03:02 PM | $15.72 | Down $ -0.01 | $15.72 | $15.71 | 600 |
| 03:01 PM | $15.73 | Up $0.01 | $15.73 | $15.71 | 1,300 |
| 03:00 PM | $15.72 | Up $0.02 | $15.72 | $15.70 | 2,700 |
| 02:59 PM | $15.70 | Down $ -0.02 | $15.70 | $15.70 | 300 |
| 02:57 PM | $15.72 | Up $0.02 | $15.72 | $15.70 | 2,500 |
| 02:57 PM | $15.72 | Up $0.00 | $15.72 | $15.70 | 0 |
| 02:56 PM | $15.70 | Down $ -0.08 | $15.78 | $15.70 | 18,200 |
| 02:54 PM | $15.78 | Down $ -0.02 | $15.80 | $15.78 | 2,400 |
| 02:54 PM | $15.78 | Up $0.00 | $15.80 | $15.78 | 0 |
| 02:53 PM | $15.80 | Up $0.01 | $15.80 | $15.77 | 3,000 |
| 02:52 PM | $15.79 | Up $0.00 | $15.79 | $15.79 | 500 |
| 02:51 PM | $15.79 | Down $ -0.01 | $15.79 | $15.79 | 100 |
| 02:50 PM | $15.80 | Up $0.01 | $15.81 | $15.79 | 1,500 |
| 02:49 PM | $15.79 | Down $ -0.02 | $15.80 | $15.79 | 300 |
| 02:48 PM | $15.81 | Up $0.01 | $15.81 | $15.81 | 600 |
| 02:47 PM | $15.80 | Up $0.05 | $15.80 | $15.76 | 4,600 |
| 02:45 PM | $15.75 | Down $ -0.03 | $15.75 | $15.75 | 300 |
| 02:45 PM | $15.75 | Up $0.00 | $15.75 | $15.75 | 0 |
| 02:44 PM | $15.78 | Up $0.01 | $15.78 | $15.76 | 500 |
| 02:43 PM | $15.77 | Down $ -0.04 | $15.80 | $15.77 | 5,100 |
| 02:42 PM | $15.81 | Up $0.03 | $15.82 | $15.75 | 16,600 |
| 02:41 PM | $15.78 | Up $0.03 | $15.78 | $15.78 | 100 |
| 02:40 PM | $15.75 | Down $ -0.02 | $15.78 | $15.75 | 400 |
| 02:39 PM | $15.77 | Down $0.00 | $15.77 | $15.77 | 100 |
| 02:38 PM | $15.77 | Up $0.04 | $15.77 | $15.73 | 1,400 |
| 02:37 PM | $15.73 | Down $ -0.02 | $15.73 | $15.73 | 200 |
| 02:35 PM | $15.75 | Up $0.02 | $15.75 | $15.74 | 2,700 |
| 02:35 PM | $15.75 | Up $0.00 | $15.75 | $15.74 | 0 |
| 02:34 PM | $15.73 | Down $ -0.01 | $15.74 | $15.73 | 800 |
| 02:33 PM | $15.74 | Up $0.02 | $15.76 | $15.73 | 2,200 |
| 02:32 PM | $15.72 | Up $0.02 | $15.73 | $15.71 | 4,400 |
| 02:31 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 100 |
| 02:30 PM | $15.70 | Down $ -0.01 | $15.72 | $15.70 | 5,900 |
| 02:29 PM | $15.71 | Up $0.00 | $15.73 | $15.70 | 800 |
| 02:28 PM | $15.71 | Up $0.00 | $15.72 | $15.71 | 200 |
| 02:27 PM | $15.71 | Up $0.01 | $15.73 | $15.70 | 3,900 |
| 02:23 PM | $15.70 | Up $0.00 | $15.71 | $15.70 | 9,900 |
| 02:23 PM | $15.70 | Up $0.00 | $15.71 | $15.70 | 0 |
| 02:23 PM | $15.70 | Up $0.00 | $15.71 | $15.70 | 0 |
| 02:23 PM | $15.70 | Up $0.00 | $15.71 | $15.70 | 0 |
| 02:22 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 6,100 |
| 02:21 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 800 |
| 02:20 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 3,600 |
| 02:19 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 6,800 |
| 02:17 PM | $15.70 | Up $0.00 | $15.70 | $15.69 | 6,400 |
| 02:17 PM | $15.70 | Up $0.00 | $15.70 | $15.69 | 0 |
| 02:15 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 3,100 |
| 02:15 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 0 |
| 02:13 PM | $15.70 | Up $0.03 | $15.70 | $15.65 | 22,000 |
| 02:13 PM | $15.70 | Up $0.00 | $15.70 | $15.65 | 0 |
| 02:12 PM | $15.67 | Down $ -0.03 | $15.70 | $15.65 | 7,300 |
| 02:10 PM | $15.70 | Up $0.02 | $15.70 | $15.68 | 4,800 |
| 02:10 PM | $15.70 | Up $0.00 | $15.70 | $15.68 | 0 |
| 02:09 PM | $15.68 | Up $0.03 | $15.70 | $15.65 | 8,300 |
| 02:08 PM | $15.65 | Up $0.00 | $15.67 | $15.65 | 24,200 |
| 02:06 PM | $15.65 | Down $ -0.01 | $15.65 | $15.65 | 300 |
| 02:06 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 02:05 PM | $15.66 | Down $ -0.01 | $15.66 | $15.66 | 800 |
| 02:03 PM | $15.67 | Down $ -0.02 | $15.67 | $15.67 | 700 |
| 02:03 PM | $15.67 | Up $0.00 | $15.67 | $15.67 | 0 |
| 02:01 PM | $15.69 | Up $0.01 | $15.69 | $15.69 | 1,000 |
| 02:01 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 0 |
| 02:00 PM | $15.68 | Down $ -0.01 | $15.70 | $15.68 | 2,700 |
| 01:59 PM | $15.69 | Down $ -0.01 | $15.71 | $15.68 | 1,000 |
| 01:58 PM | $15.70 | Up $0.05 | $15.70 | $15.69 | 2,700 |
| 01:57 PM | $15.65 | Up $0.00 | $15.65 | $15.65 | 300 |
| 01:55 PM | $15.65 | Down $ -0.02 | $15.68 | $15.65 | 1,000 |
| 01:55 PM | $15.65 | Up $0.00 | $15.68 | $15.65 | 0 |
| 01:54 PM | $15.67 | Up $0.05 | $15.67 | $15.62 | 1,900 |
| 01:53 PM | $15.62 | Down $ -0.01 | $15.63 | $15.60 | 12,800 |
| 01:52 PM | $15.63 | Up $0.00 | $15.63 | $15.63 | 100 |
| 01:50 PM | $15.63 | Down $ -0.01 | $15.63 | $15.63 | 3,000 |
| 01:50 PM | $15.63 | Up $0.00 | $15.63 | $15.63 | 0 |
| 01:49 PM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 800 |
| 01:48 PM | $15.65 | Up $0.01 | $15.65 | $15.62 | 900 |
| 01:46 PM | $15.64 | Up $0.02 | $15.64 | $15.64 | 100 |
| 01:46 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 01:45 PM | $15.63 | Down $ -0.01 | $15.63 | $15.63 | 100 |
| 01:44 PM | $15.63 | Down $ -0.01 | $15.64 | $15.61 | 5,000 |
| 01:41 PM | $15.64 | Down $ -0.02 | $15.68 | $15.63 | 900 |
| 01:41 PM | $15.64 | Up $0.00 | $15.68 | $15.63 | 0 |
| 01:41 PM | $15.64 | Up $0.00 | $15.68 | $15.63 | 0 |
| 01:40 PM | $15.66 | Up $0.00 | $15.66 | $15.66 | 1,200 |
| 01:39 PM | $15.66 | Down $ -0.05 | $15.70 | $15.66 | 3,400 |
| 01:38 PM | $15.72 | Up $0.00 | $15.72 | $15.70 | 1,200 |
| 01:37 PM | $15.71 | Up $0.04 | $15.71 | $15.71 | 600 |
| 01:36 PM | $15.67 | Up $0.00 | $15.67 | $15.67 | 300 |
| 01:35 PM | $15.67 | Down $ -0.01 | $15.69 | $15.67 | 200 |
| 01:34 PM | $15.68 | Down $ -0.02 | $15.71 | $15.68 | 1,400 |
| 01:33 PM | $15.70 | Up $0.01 | $15.75 | $15.65 | 17,000 |
| 01:31 PM | $15.69 | Up $0.03 | $15.69 | $15.69 | 100 |
| 01:31 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 0 |
| 01:30 PM | $15.66 | Up $0.01 | $15.67 | $15.64 | 4,200 |
| 01:29 PM | $15.65 | Down $ -0.03 | $15.68 | $15.65 | 5,200 |
| 01:28 PM | $15.68 | Up $0.03 | $15.68 | $15.66 | 3,200 |
| 01:27 PM | $15.65 | Down $ -0.02 | $15.66 | $15.64 | 4,900 |
| 01:26 PM | $15.67 | Down $ -0.09 | $15.78 | $15.66 | 7,200 |
| 01:25 PM | $15.76 | Up $0.02 | $15.76 | $15.72 | 1,700 |
| 01:24 PM | $15.74 | Up $0.00 | $15.78 | $15.72 | 2,600 |
| 01:23 PM | $15.74 | Up $0.02 | $15.76 | $15.72 | 500 |
| 01:22 PM | $15.72 | Up $0.01 | $15.76 | $15.71 | 8,200 |
| 01:21 PM | $15.71 | Up $0.02 | $15.74 | $15.67 | 6,900 |
| 01:20 PM | $15.69 | Up $0.03 | $15.70 | $15.66 | 2,100 |
| 01:18 PM | $15.66 | Down $ -0.04 | $15.69 | $15.66 | 700 |
| 01:18 PM | $15.66 | Up $0.00 | $15.69 | $15.66 | 0 |
| 01:17 PM | $15.70 | Up $0.05 | $15.70 | $15.66 | 5,300 |
| 01:16 PM | $15.65 | Down $ -0.04 | $15.68 | $15.65 | 1,600 |
| 01:15 PM | $15.69 | Up $0.02 | $15.70 | $15.67 | 2,000 |
| 01:14 PM | $15.67 | Up $0.01 | $15.67 | $15.64 | 1,700 |
| 01:13 PM | $15.66 | Up $0.03 | $15.66 | $15.64 | 4,500 |
| 01:12 PM | $15.63 | Up $0.03 | $15.63 | $15.58 | 1,900 |
| 01:11 PM | $15.60 | Up $0.01 | $15.60 | $15.58 | 900 |
| 01:10 PM | $15.59 | Down $ -0.01 | $15.59 | $15.59 | 200 |
| 01:09 PM | $15.60 | Up $0.01 | $15.60 | $15.58 | 400 |
| 01:08 PM | $15.59 | Down $ -0.01 | $15.60 | $15.59 | 4,200 |
| 01:06 PM | $15.60 | Down $ -0.01 | $15.63 | $15.58 | 4,000 |
| 01:06 PM | $15.60 | Up $0.00 | $15.63 | $15.58 | 0 |
| 01:05 PM | $15.61 | Up $0.02 | $15.64 | $15.61 | 1,700 |
| 01:04 PM | $15.59 | Up $0.03 | $15.59 | $15.57 | 3,500 |
| 01:03 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 900 |
| 01:02 PM | $15.56 | Up $0.02 | $15.57 | $15.54 | 4,700 |
| 01:01 PM | $15.54 | Up $0.00 | $15.56 | $15.54 | 3,200 |
| 01:00 PM | $15.54 | Up $0.01 | $15.54 | $15.53 | 1,600 |
| 12:59 PM | $15.53 | Up $0.03 | $15.54 | $15.50 | 3,700 |
| 12:58 PM | $15.50 | Down $ -0.01 | $15.53 | $15.50 | 600 |
| 12:57 PM | $15.51 | Down $ -0.02 | $15.52 | $15.51 | 1,100 |
| 12:56 PM | $15.53 | Down $ -0.01 | $15.53 | $15.52 | 600 |
| 12:55 PM | $15.54 | Up $0.02 | $15.54 | $15.52 | 500 |
| 12:54 PM | $15.52 | Down $ -0.01 | $15.53 | $15.52 | 1,000 |
| 12:53 PM | $15.53 | Down $ -0.02 | $15.53 | $15.53 | 1,000 |
| 12:52 PM | $15.55 | Up $0.03 | $15.55 | $15.51 | 2,400 |
| 12:51 PM | $15.52 | Up $0.02 | $15.52 | $15.50 | 19,200 |
| 12:50 PM | $15.50 | Up $0.00 | $15.53 | $15.50 | 3,300 |
| 12:49 PM | $15.50 | Up $0.00 | $15.52 | $15.50 | 1,600 |
| 12:48 PM | $15.50 | Down $ -0.01 | $15.50 | $15.50 | 100 |
| 12:47 PM | $15.51 | Up $0.04 | $15.51 | $15.49 | 17,700 |
| 12:46 PM | $15.47 | Down $ -0.01 | $15.47 | $15.47 | 100 |
| 12:45 PM | $15.48 | Up $0.03 | $15.48 | $15.45 | 5,300 |
| 12:44 PM | $15.45 | Up $0.01 | $15.47 | $15.44 | 5,700 |
| 12:43 PM | $15.44 | Up $0.00 | $15.47 | $15.44 | 1,400 |
| 12:42 PM | $15.44 | Down $ -0.03 | $15.47 | $15.44 | 400 |
| 12:41 PM | $15.47 | Up $0.02 | $15.47 | $15.44 | 600 |
| 12:40 PM | $15.45 | Up $0.00 | $15.45 | $15.45 | 600 |
| 12:39 PM | $15.45 | Down $ -0.01 | $15.47 | $15.44 | 1,700 |
| 12:38 PM | $15.46 | Up $0.00 | $15.48 | $15.45 | 1,800 |
| 12:37 PM | $15.46 | Down $ -0.01 | $15.46 | $15.46 | 300 |
| 12:36 PM | $15.47 | Up $0.01 | $15.48 | $15.47 | 600 |
| 12:35 PM | $15.47 | Down $ -0.06 | $15.52 | $15.43 | 5,100 |
| 12:34 PM | $15.53 | Up $0.04 | $15.53 | $15.49 | 3,700 |
| 12:33 PM | $15.49 | Up $0.02 | $15.51 | $15.47 | 9,800 |
| 12:32 PM | $15.47 | Up $0.01 | $15.47 | $15.47 | 100 |
| 12:31 PM | $15.46 | Down $ -0.04 | $15.47 | $15.46 | 1,500 |
| 12:30 PM | $15.50 | Up $0.00 | $15.50 | $15.50 | 100 |
| 12:29 PM | $15.50 | Up $0.01 | $15.50 | $15.47 | 600 |
| 12:28 PM | $15.49 | Up $0.09 | $15.49 | $15.41 | 10,900 |
| 12:27 PM | $15.40 | Up $0.00 | $15.40 | $15.40 | 400 |
| 12:26 PM | $15.40 | Up $0.00 | $15.40 | $15.40 | 500 |
| 12:25 PM | $15.40 | Up $0.05 | $15.40 | $15.37 | 6,600 |
| 12:24 PM | $15.35 | Down $ -0.01 | $15.36 | $15.35 | 800 |
| 12:23 PM | $15.36 | Down $ -0.04 | $15.40 | $15.36 | 1,400 |
| 12:22 PM | $15.41 | Down $ -0.01 | $15.42 | $15.40 | 2,600 |
| 12:21 PM | $15.41 | Up $0.01 | $15.41 | $15.40 | 2,000 |
| 12:20 PM | $15.40 | Up $0.00 | $15.42 | $15.40 | 800 |
| 12:19 PM | $15.40 | Up $0.00 | $15.41 | $15.40 | 2,600 |
| 12:18 PM | $15.40 | Up $0.00 | $15.40 | $15.40 | 300 |
| 12:17 PM | $15.40 | Down $ -0.02 | $15.43 | $15.40 | 1,300 |
| 12:16 PM | $15.42 | Up $0.00 | $15.44 | $15.42 | 2,400 |
| 12:15 PM | $15.42 | Down $ -0.02 | $15.45 | $15.42 | 600 |
| 12:14 PM | $15.44 | Down $ -0.03 | $15.51 | $15.44 | 6,000 |
| 12:13 PM | $15.47 | Down $ -0.02 | $15.47 | $15.47 | 300 |
| 12:12 PM | $15.49 | Up $0.04 | $15.49 | $15.46 | 6,700 |
| 12:11 PM | $15.45 | Up $0.03 | $15.45 | $15.45 | 300 |
| 12:10 PM | $15.42 | Up $0.00 | $15.45 | $15.42 | 1,600 |
| 12:08 PM | $15.42 | Up $0.01 | $15.45 | $15.41 | 800 |
| 12:08 PM | $15.42 | Up $0.00 | $15.45 | $15.41 | 0 |
| 12:07 PM | $15.41 | Down $ -0.02 | $15.42 | $15.41 | 1,300 |
| 12:06 PM | $15.43 | Up $0.00 | $15.46 | $15.43 | 500 |
| 12:05 PM | $15.43 | Up $0.00 | $15.45 | $15.42 | 1,100 |
| 12:04 PM | $15.43 | Up $0.00 | $15.43 | $15.43 | 300 |
| 12:03 PM | $15.43 | Down $ -0.04 | $15.47 | $15.43 | 1,500 |
| 12:02 PM | $15.47 | Up $0.01 | $15.47 | $15.46 | 500 |
| 12:01 PM | $15.46 | Up $0.06 | $15.46 | $15.43 | 1,300 |
| 12:00 PM | $15.40 | Down $ -0.04 | $15.45 | $15.40 | 1,100 |
| 11:59 AM | $15.44 | Up $0.01 | $15.45 | $15.42 | 3,500 |
| 11:58 AM | $15.43 | Up $0.04 | $15.43 | $15.40 | 4,300 |
| 11:57 AM | $15.39 | Up $0.04 | $15.39 | $15.37 | 900 |
| 11:56 AM | $15.35 | Up $0.00 | $15.36 | $15.32 | 9,300 |
| 11:55 AM | $15.35 | Up $0.00 | $15.37 | $15.35 | 2,100 |
| 11:54 AM | $15.35 | Up $0.00 | $15.35 | $15.35 | 300 |
| 11:53 AM | $15.35 | Down $ -0.05 | $15.37 | $15.35 | 4,000 |
| 11:52 AM | $15.40 | Up $0.10 | $15.40 | $15.30 | 2,700 |
| 11:51 AM | $15.30 | Down $ -0.04 | $15.33 | $15.30 | 2,500 |
| 11:50 AM | $15.34 | Up $0.04 | $15.34 | $15.32 | 900 |
| 11:49 AM | $15.30 | Down $ -0.02 | $15.32 | $15.30 | 500 |
| 11:48 AM | $15.32 | Up $0.02 | $15.32 | $15.29 | 900 |
| 11:47 AM | $15.30 | Up $0.01 | $15.32 | $15.29 | 2,700 |
| 11:46 AM | $15.29 | Down $ -0.02 | $15.29 | $15.29 | 300 |
| 11:45 AM | $15.31 | Down $ -0.01 | $15.31 | $15.30 | 500 |
| 11:44 AM | $15.31 | Up $0.02 | $15.33 | $15.27 | 18,700 |
| 11:43 AM | $15.29 | Down $ -0.04 | $15.32 | $15.29 | 3,700 |
| 11:42 AM | $15.33 | Down $ -0.01 | $15.34 | $15.31 | 3,500 |
| 11:41 AM | $15.34 | Up $0.00 | $15.34 | $15.34 | 500 |
| 11:40 AM | $15.34 | Down $ -0.01 | $15.37 | $15.32 | 6,400 |
| 11:39 AM | $15.35 | Down $ -0.03 | $15.37 | $15.35 | 400 |
| 11:38 AM | $15.38 | Up $0.02 | $15.38 | $15.36 | 800 |
| 11:37 AM | $15.36 | Up $0.03 | $15.36 | $15.32 | 2,000 |
| 11:36 AM | $15.33 | Down $ -0.07 | $15.43 | $15.33 | 11,300 |
| 11:35 AM | $15.40 | Down $ -0.01 | $15.44 | $15.40 | 2,100 |
| 11:34 AM | $15.41 | Down $ -0.02 | $15.43 | $15.41 | 1,500 |
| 11:33 AM | $15.43 | Up $0.00 | $15.43 | $15.41 | 200 |
| 11:31 AM | $15.43 | Up $0.02 | $15.43 | $15.40 | 1,200 |
| 11:31 AM | $15.43 | Up $0.00 | $15.43 | $15.40 | 0 |
| 11:30 AM | $15.41 | Up $0.00 | $15.41 | $15.39 | 4,300 |
| 11:29 AM | $15.41 | Down $ -0.01 | $15.42 | $15.40 | 1,300 |
| 11:28 AM | $15.42 | Down $ -0.01 | $15.44 | $15.42 | 1,000 |
| 11:27 AM | $15.43 | Up $0.03 | $15.44 | $15.39 | 2,500 |
| 11:26 AM | $15.40 | Down $ -0.02 | $15.42 | $15.40 | 800 |
| 11:25 AM | $15.42 | Up $0.01 | $15.44 | $15.42 | 1,000 |
| 11:24 AM | $15.41 | Up $0.01 | $15.45 | $15.40 | 1,600 |
| 11:23 AM | $15.40 | Down $ -0.01 | $15.45 | $15.40 | 1,400 |
| 11:22 AM | $15.41 | Up $0.03 | $15.45 | $15.40 | 4,000 |
| 11:21 AM | $15.38 | Down $ -0.02 | $15.39 | $15.38 | 800 |
| 11:20 AM | $15.40 | Up $0.01 | $15.45 | $15.40 | 14,700 |
| 11:19 AM | $15.39 | Down $ -0.01 | $15.42 | $15.39 | 1,400 |
| 11:18 AM | $15.40 | Up $0.02 | $15.45 | $15.39 | 1,400 |
| 11:17 AM | $15.38 | Up $0.03 | $15.41 | $15.34 | 3,700 |
| 11:16 AM | $15.35 | Up $0.00 | $15.37 | $15.35 | 700 |
| 11:15 AM | $15.35 | Up $0.01 | $15.38 | $15.34 | 2,400 |
| 11:14 AM | $15.34 | Down $ -0.05 | $15.40 | $15.34 | 8,700 |
| 11:13 AM | $15.39 | Down $ -0.01 | $15.43 | $15.39 | 5,600 |
| 11:12 AM | $15.40 | Up $0.07 | $15.40 | $15.31 | 2,000 |
| 11:11 AM | $15.33 | Up $0.08 | $15.33 | $15.21 | 7,600 |
| 11:10 AM | $15.25 | Up $0.00 | $15.25 | $15.23 | 29,000 |
| 11:09 AM | $15.25 | Down $ -0.02 | $15.27 | $15.22 | 15,200 |
| 11:08 AM | $15.27 | Up $0.00 | $15.29 | $15.26 | 3,000 |
| 11:07 AM | $15.27 | Down $ -0.02 | $15.29 | $15.27 | 3,300 |
| 11:06 AM | $15.29 | Down $ -0.03 | $15.34 | $15.29 | 5,800 |
| 11:05 AM | $15.32 | Down $ -0.02 | $15.35 | $15.30 | 11,000 |
| 11:04 AM | $15.34 | Up $0.00 | $15.36 | $15.33 | 5,900 |
| 11:03 AM | $15.34 | Up $0.00 | $15.38 | $15.33 | 1,500 |
| 11:02 AM | $15.34 | Up $0.00 | $15.37 | $15.34 | 1,300 |
| 11:01 AM | $15.34 | Down $ -0.02 | $15.35 | $15.33 | 1,500 |
| 11:00 AM | $15.36 | Down $ -0.10 | $15.46 | $15.32 | 13,100 |
| 10:59 AM | $15.46 | Down $ -0.02 | $15.46 | $15.42 | 3,500 |
| 10:58 AM | $15.48 | Up $0.09 | $15.48 | $15.39 | 3,400 |
| 10:57 AM | $15.39 | Up $0.01 | $15.44 | $15.38 | 2,400 |
| 10:56 AM | $15.38 | Up $0.00 | $15.38 | $15.37 | 400 |
| 10:55 AM | $15.38 | Up $0.07 | $15.39 | $15.29 | 6,300 |
| 10:54 AM | $15.31 | Up $0.00 | $15.34 | $15.31 | 1,100 |
| 10:53 AM | $15.31 | Up $0.00 | $15.31 | $15.26 | 3,300 |
| 10:52 AM | $15.31 | Down $ -0.04 | $15.35 | $15.27 | 6,200 |
| 10:51 AM | $15.35 | Up $0.05 | $15.37 | $15.29 | 13,800 |
| 10:50 AM | $15.30 | Up $0.00 | $15.34 | $15.30 | 1,300 |
| 10:49 AM | $15.30 | Up $0.00 | $15.34 | $15.30 | 2,000 |
| 10:48 AM | $15.30 | Down $ -0.04 | $15.31 | $15.30 | 700 |
| 10:47 AM | $15.34 | Up $0.03 | $15.35 | $15.31 | 1,600 |
| 10:46 AM | $15.31 | Down $ -0.01 | $15.36 | $15.28 | 3,900 |
| 10:45 AM | $15.32 | Up $0.02 | $15.35 | $15.27 | 20,500 |
| 10:44 AM | $15.30 | Down $ -0.11 | $15.42 | $15.28 | 13,800 |
| 10:43 AM | $15.41 | Down $ -0.01 | $15.45 | $15.41 | 3,200 |
| 10:42 AM | $15.42 | Down $ -0.02 | $15.45 | $15.42 | 300 |
| 10:41 AM | $15.44 | Down $ -0.03 | $15.44 | $15.37 | 9,400 |
| 10:40 AM | $15.47 | Up $0.04 | $15.48 | $15.43 | 4,000 |
| 10:39 AM | $15.43 | Down $ -0.01 | $15.46 | $15.42 | 1,700 |
| 10:38 AM | $15.44 | Down $ -0.02 | $15.46 | $15.41 | 5,700 |
| 10:37 AM | $15.46 | Down $ -0.03 | $15.49 | $15.46 | 3,100 |
| 10:36 AM | $15.49 | Up $0.03 | $15.49 | $15.40 | 22,600 |
| 10:35 AM | $15.46 | Down $ -0.01 | $15.48 | $15.46 | 1,600 |
| 10:34 AM | $15.47 | Up $0.04 | $15.50 | $15.44 | 2,000 |
| 10:33 AM | $15.43 | Down $ -0.10 | $15.53 | $15.43 | 13,700 |
| 10:31 AM | $15.53 | Down $ -0.04 | $15.54 | $15.51 | 2,800 |
| 10:31 AM | $15.53 | Up $0.00 | $15.54 | $15.51 | 0 |
| 10:30 AM | $15.57 | Down $ -0.02 | $15.59 | $15.57 | 1,500 |
| 10:29 AM | $15.59 | Up $0.07 | $15.59 | $15.53 | 3,600 |
| 10:28 AM | $15.52 | Down $ -0.02 | $15.55 | $15.52 | 5,600 |
| 10:27 AM | $15.54 | Up $0.02 | $15.54 | $15.51 | 3,800 |
| 10:26 AM | $15.52 | Down $ -0.02 | $15.54 | $15.52 | 2,300 |
| 10:25 AM | $15.54 | Down $ -0.06 | $15.60 | $15.50 | 21,600 |
| 10:24 AM | $15.60 | Up $0.00 | $15.65 | $15.60 | 4,600 |
| 10:23 AM | $15.60 | Down $ -0.02 | $15.62 | $15.59 | 3,800 |
| 10:22 AM | $15.62 | Up $0.00 | $15.63 | $15.62 | 4,100 |
| 10:21 AM | $15.62 | Down $ -0.02 | $15.66 | $15.62 | 5,200 |
| 10:20 AM | $15.64 | Down $ -0.07 | $15.71 | $15.63 | 10,300 |
| 10:19 AM | $15.71 | Up $0.01 | $15.75 | $15.71 | 800 |
| 10:18 AM | $15.70 | Down $ -0.09 | $15.79 | $15.69 | 12,300 |
| 10:17 AM | $15.79 | Up $0.02 | $15.80 | $15.79 | 800 |
| 10:16 AM | $15.77 | Down $ -0.03 | $15.78 | $15.77 | 200 |
| 10:15 AM | $15.80 | Up $0.08 | $15.83 | $15.70 | 22,600 |
| 10:14 AM | $15.72 | Down $ -0.04 | $15.79 | $15.72 | 2,400 |
| 10:13 AM | $15.76 | Down $ -0.01 | $15.83 | $15.76 | 1,700 |
| 10:12 AM | $15.77 | Up $0.00 | $15.83 | $15.74 | 4,700 |
| 10:11 AM | $15.77 | Up $0.00 | $15.82 | $15.77 | 1,600 |
| 10:10 AM | $15.77 | Up $0.01 | $15.81 | $15.77 | 1,700 |
| 10:09 AM | $15.76 | Up $0.01 | $15.81 | $15.74 | 6,700 |
| 10:08 AM | $15.75 | Up $0.01 | $15.78 | $15.70 | 1,400 |
| 10:07 AM | $15.74 | Up $0.04 | $15.74 | $15.66 | 5,800 |
| 10:06 AM | $15.70 | Up $0.03 | $15.76 | $15.67 | 2,700 |
| 10:05 AM | $15.67 | Down $ -0.03 | $15.72 | $15.67 | 2,400 |
| 10:04 AM | $15.70 | Down $ -0.05 | $15.72 | $15.70 | 500 |
| 10:03 AM | $15.75 | Up $0.07 | $15.75 | $15.66 | 3,900 |
| 10:02 AM | $15.68 | Down $ -0.06 | $15.74 | $15.67 | 5,000 |
| 10:01 AM | $15.74 | Up $0.04 | $15.77 | $15.66 | 8,800 |
| 10:00 AM | $15.70 | Up $0.15 | $15.71 | $15.58 | 6,600 |
| 09:59 AM | $15.55 | Down $ -0.05 | $15.60 | $15.55 | 12,500 |
| 09:58 AM | $15.60 | Down $ -0.03 | $15.66 | $15.57 | 3,300 |
| 09:57 AM | $15.63 | Up $0.00 | $15.65 | $15.60 | 10,800 |
| 09:56 AM | $15.63 | Down $ -0.04 | $15.65 | $15.63 | 2,200 |
| 09:55 AM | $15.67 | Down $ -0.04 | $15.74 | $15.57 | 22,200 |
| 09:54 AM | $15.71 | Down $ -0.05 | $15.79 | $15.71 | 3,200 |
| 09:53 AM | $15.76 | Up $0.02 | $15.86 | $15.74 | 2,700 |
| 09:52 AM | $15.74 | Up $0.04 | $15.80 | $15.71 | 4,900 |
| 09:51 AM | $15.70 | Down $ -0.05 | $15.83 | $15.70 | 6,100 |
| 09:50 AM | $15.75 | Down $ -0.02 | $15.80 | $15.74 | 1,100 |
| 09:49 AM | $15.77 | Up $0.03 | $15.81 | $15.74 | 3,500 |
| 09:48 AM | $15.74 | Down $ -0.02 | $15.91 | $15.70 | 8,800 |
| 09:47 AM | $15.76 | Up $0.06 | $15.76 | $15.63 | 6,500 |
| 09:46 AM | $15.70 | Up $0.12 | $15.72 | $15.64 | 7,400 |
| 09:45 AM | $15.58 | Up $0.10 | $15.58 | $15.47 | 2,100 |
| 09:44 AM | $15.48 | Up $0.06 | $15.49 | $15.41 | 1,100 |
| 09:43 AM | $15.42 | Down $ -0.06 | $15.52 | $15.42 | 2,100 |
| 09:42 AM | $15.48 | Down $ -0.12 | $15.64 | $15.47 | 7,300 |
| 09:41 AM | $15.60 | Up $0.09 | $15.72 | $15.53 | 4,900 |
| 09:40 AM | $15.51 | Up $0.00 | $15.63 | $15.45 | 3,900 |
| 09:39 AM | $15.51 | Down $ -0.16 | $15.67 | $15.40 | 71,100 |
| 09:38 AM | $15.67 | Down $ -0.13 | $15.75 | $15.67 | 8,300 |
| 09:37 AM | $15.80 | Up $0.03 | $15.80 | $15.75 | 3,700 |
| 09:36 AM | $15.77 | Down $ -0.02 | $15.85 | $15.75 | 4,800 |
| 09:35 AM | $15.79 | Down $ -0.10 | $15.95 | $15.79 | 6,500 |
| 09:34 AM | $15.89 | Up $0.21 | $15.89 | $15.66 | 8,300 |
| 09:33 AM | $15.68 | Down $ -0.04 | $15.85 | $15.68 | 4,300 |
| 09:32 AM | $15.72 | Up $0.06 | $15.79 | $15.52 | 16,400 |
| 09:31 AM | $15.66 | Down $ -0.12 | $15.92 | $15.66 | 10,200 |
| 09:30 AM | $15.78 | Down $ -1.60 | $16.00 | $15.56 | 59,500 |
| Previous close | $17.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $15.67 | $15.45 | $15.82 | $15.35 | 719,400 |
| 23/04/2025 | $17.38 | $17.46 | $17.70 | $17.35 | 155,000 |
| 22/04/2025 | $17.07 | $17.24 | $17.33 | $17.00 | 157,300 |
| 21/04/2025 | $16.96 | $16.95 | $17.04 | $16.92 | 236,300 |
| 17/04/2025 | $17.34 | $17.67 | $17.69 | $17.31 | 192,500 |
| 16/04/2025 | $17.21 | $17.24 | $17.29 | $16.91 | 583,900 |
| 15/04/2025 | $17.05 | $17.00 | $17.18 | $16.96 | 570,100 |
| 14/04/2025 | $16.79 | $16.67 | $16.85 | $16.58 | 145,200 |
| 11/04/2025 | $16.96 | $16.62 | $17.03 | $16.55 | 170,500 |
| 10/04/2025 | $16.63 | $16.93 | $16.96 | $16.51 | 314,800 |
| 09/04/2025 | $17.81 | $16.31 | $17.82 | $16.25 | 434,100 |
| 08/04/2025 | $16.24 | $16.78 | $16.78 | $16.08 | 304,400 |
| 07/04/2025 | $16.51 | $16.49 | $16.66 | $16.36 | 186,500 |
| 04/04/2025 | $16.67 | $16.77 | $16.85 | $16.50 | 201,400 |
| 03/04/2025 | $17.15 | $17.23 | $17.52 | $17.10 | 327,400 |
| 02/04/2025 | $17.46 | $17.00 | $17.59 | $16.98 | 304,900 |
| 01/04/2025 | $16.94 | $16.98 | $17.13 | $16.79 | 319,400 |
| 31/03/2025 | $16.94 | $16.73 | $17.00 | $16.67 | 512,800 |
| 28/03/2025 | $16.78 | $16.60 | $16.86 | $16.56 | 445,800 |
| 27/03/2025 | $17.17 | $17.13 | $17.22 | $17.00 | 251,900 |
| 26/03/2025 | $17.56 | $17.63 | $17.66 | $17.49 | 206,700 |
| 25/03/2025 | $17.73 | $17.87 | $17.96 | $17.72 | 275,700 |
| 24/03/2025 | $17.81 | $17.79 | $17.82 | $17.68 | 381,800 |
| 21/03/2025 | $17.62 | $17.37 | $17.72 | $17.34 | 307,600 |
| 20/03/2025 | $18.02 | $18.12 | $18.20 | $17.94 | 289,400 |
| 19/03/2025 | $18.39 | $18.31 | $18.47 | $18.27 | 234,000 |
| 18/03/2025 | $17.89 | $17.79 | $17.98 | $17.77 | 362,800 |
| 17/03/2025 | $17.99 | $18.04 | $18.14 | $17.94 | 666,100 |
| 14/03/2025 | $17.81 | $17.70 | $17.88 | $17.61 | 310,400 |
| 13/03/2025 | $17.20 | $17.54 | $17.56 | $17.02 | 597,900 |
Graphs are not available, please refer to the detailed table