Find a quote
ATHABASCA OIL CORP
10.39 Up 0.00 (0.00 %)
Delayed : 2026/10/02 04:13:34
- Previous close $10.39
- Opening $10.35
- Today High $10.60
- Today Low $10.30
- Price Bid $10.31
- Price Ask $10.31
- 52 Weeks High $12.86
- 52 Weeks Low $6.11
- Size Bid 6
- Size Ask 2
- Volume 2,177,519
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.39 | Down $ -0.01 | $10.39 | $10.39 | 754,500 |
| 03:59 PM | $10.40 | Up $0.01 | $10.41 | $10.39 | 29,700 |
| 03:58 PM | $10.40 | Down $ -0.01 | $10.41 | $10.40 | 17,300 |
| 03:57 PM | $10.40 | Up $0.02 | $10.40 | $10.39 | 9,300 |
| 03:56 PM | $10.39 | Up $0.00 | $10.39 | $10.38 | 21,200 |
| 03:55 PM | $10.38 | Down $ -0.01 | $10.40 | $10.38 | 18,800 |
| 03:54 PM | $10.39 | Down $0.00 | $10.40 | $10.39 | 3,300 |
| 03:53 PM | $10.40 | Down $ -0.01 | $10.40 | $10.40 | 3,600 |
| 03:52 PM | $10.40 | Up $0.01 | $10.41 | $10.40 | 20,100 |
| 03:51 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 800 |
| 03:50 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 30,800 |
| 03:49 PM | $10.40 | Up $0.00 | $10.40 | $10.39 | 1,600 |
| 03:48 PM | $10.40 | Down $ -0.01 | $10.40 | $10.40 | 4,500 |
| 03:47 PM | $10.40 | Down $0.00 | $10.41 | $10.40 | 3,900 |
| 03:46 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 700 |
| 03:45 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 5,900 |
| 03:44 PM | $10.41 | Up $0.00 | $10.42 | $10.41 | 1,000 |
| 03:43 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 300 |
| 03:42 PM | $10.41 | Down $0.00 | $10.42 | $10.41 | 500 |
| 03:41 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 5,900 |
| 03:40 PM | $10.41 | Down $0.00 | $10.42 | $10.41 | 1,700 |
| 03:39 PM | $10.42 | Down $ -0.01 | $10.42 | $10.41 | 1,300 |
| 03:38 PM | $10.42 | Up $0.02 | $10.42 | $10.41 | 13,000 |
| 03:37 PM | $10.41 | Down $ -0.01 | $10.42 | $10.41 | 600 |
| 03:36 PM | $10.41 | Down $ -0.01 | $10.42 | $10.41 | 1,000 |
| 03:35 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 300 |
| 03:33 PM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 1,900 |
| 03:33 PM | $10.42 | Up $0.00 | $10.43 | $10.42 | 0 |
| 03:32 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 3,300 |
| 03:30 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 7,600 |
| 03:30 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 03:28 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 2,200 |
| 03:28 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 03:27 PM | $10.45 | Down $0.00 | $10.45 | $10.44 | 900 |
| 03:26 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 3,200 |
| 03:25 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 7,900 |
| 03:24 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 100 |
| 03:22 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 1,200 |
| 03:22 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 03:20 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 800 |
| 03:20 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 03:19 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 6,500 |
| 03:18 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 500 |
| 03:17 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 600 |
| 03:16 PM | $10.44 | Down $0.00 | $10.44 | $10.43 | 12,800 |
| 03:15 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 3,200 |
| 03:14 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 03:13 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 03:10 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 500 |
| 03:10 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 03:10 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 03:09 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 03:08 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 2,400 |
| 03:07 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 7,800 |
| 03:06 PM | $10.43 | Up $0.01 | $10.43 | $10.43 | 1,300 |
| 03:05 PM | $10.42 | Down $ -0.01 | $10.43 | $10.42 | 1,300 |
| 03:04 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 200 |
| 03:03 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 200 |
| 03:02 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 800 |
| 03:01 PM | $10.43 | Down $0.00 | $10.43 | $10.43 | 500 |
| 03:00 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 700 |
| 02:59 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 1,700 |
| 02:58 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 3,800 |
| 02:57 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 1,100 |
| 02:56 PM | $10.44 | Down $0.00 | $10.44 | $10.43 | 400 |
| 02:55 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 4,500 |
| 02:54 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 6,700 |
| 02:53 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 1,600 |
| 02:52 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 1,500 |
| 02:51 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 200 |
| 02:50 PM | $10.45 | Down $0.00 | $10.45 | $10.44 | 500 |
| 02:49 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 200 |
| 02:48 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 200 |
| 02:47 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 4,200 |
| 02:46 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,100 |
| 02:45 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 300 |
| 02:43 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 500 |
| 02:43 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 02:42 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 600 |
| 02:41 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 12,600 |
| 02:40 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 500 |
| 02:39 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 100 |
| 02:38 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 1,900 |
| 02:36 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 1,100 |
| 02:36 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 0 |
| 02:35 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 900 |
| 02:34 PM | $10.44 | Down $ -0.01 | $10.46 | $10.44 | 4,000 |
| 02:33 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 1,100 |
| 02:32 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 1,100 |
| 02:31 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 6,600 |
| 02:30 PM | $10.45 | Down $ -0.02 | $10.45 | $10.45 | 1,200 |
| 02:29 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 900 |
| 02:28 PM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 800 |
| 02:27 PM | $10.46 | Up $0.01 | $10.47 | $10.46 | 4,000 |
| 02:26 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 900 |
| 02:25 PM | $10.46 | Up $0.01 | $10.46 | $10.44 | 11,700 |
| 02:24 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 3,300 |
| 02:23 PM | $10.44 | Down $ -0.02 | $10.45 | $10.44 | 6,600 |
| 02:22 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 100 |
| 02:21 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 3,100 |
| 02:20 PM | $10.45 | Down $ -0.02 | $10.46 | $10.44 | 15,000 |
| 02:19 PM | $10.46 | Up $0.00 | $10.46 | $10.45 | 6,400 |
| 02:18 PM | $10.46 | Down $0.00 | $10.46 | $10.46 | 400 |
| 02:17 PM | $10.47 | Down $ -0.01 | $10.47 | $10.46 | 500 |
| 02:16 PM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 3,700 |
| 02:15 PM | $10.48 | Down $0.00 | $10.48 | $10.48 | 200 |
| 02:14 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 500 |
| 02:13 PM | $10.48 | Up $0.00 | $10.49 | $10.47 | 5,100 |
| 02:12 PM | $10.48 | Up $0.01 | $10.49 | $10.48 | 6,700 |
| 02:11 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 1,000 |
| 02:10 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 4,600 |
| 02:09 PM | $10.47 | Down $0.00 | $10.47 | $10.47 | 500 |
| 02:08 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 1,300 |
| 02:07 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 1,100 |
| 02:06 PM | $10.48 | Up $0.00 | $10.48 | $10.46 | 3,400 |
| 02:05 PM | $10.47 | Down $ -0.01 | $10.48 | $10.46 | 2,400 |
| 02:04 PM | $10.48 | Up $0.00 | $10.49 | $10.48 | 10,500 |
| 02:03 PM | $10.48 | Up $0.00 | $10.49 | $10.48 | 1,100 |
| 02:02 PM | $10.48 | Down $ -0.02 | $10.50 | $10.48 | 7,800 |
| 02:01 PM | $10.50 | Down $ -0.02 | $10.51 | $10.50 | 8,700 |
| 02:00 PM | $10.52 | Up $0.00 | $10.52 | $10.51 | 2,500 |
| 01:59 PM | $10.52 | Up $0.02 | $10.53 | $10.50 | 8,000 |
| 01:58 PM | $10.50 | Up $0.00 | $10.51 | $10.50 | 9,500 |
| 01:57 PM | $10.50 | Up $0.00 | $10.51 | $10.50 | 106,000 |
| 01:56 PM | $10.50 | Up $0.01 | $10.50 | $10.50 | 2,400 |
| 01:55 PM | $10.50 | Up $0.01 | $10.51 | $10.49 | 5,200 |
| 01:54 PM | $10.48 | Up $0.01 | $10.49 | $10.48 | 6,500 |
| 01:53 PM | $10.47 | Up $0.00 | $10.48 | $10.47 | 300 |
| 01:52 PM | $10.47 | Up $0.01 | $10.47 | $10.47 | 3,600 |
| 01:51 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 3,800 |
| 01:50 PM | $10.46 | Up $0.01 | $10.46 | $10.45 | 5,400 |
| 01:49 PM | $10.45 | Down $ -0.02 | $10.47 | $10.45 | 18,100 |
| 01:48 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 900 |
| 01:47 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 200 |
| 01:46 PM | $10.46 | Down $ -0.01 | $10.47 | $10.46 | 1,400 |
| 01:45 PM | $10.47 | Up $0.02 | $10.47 | $10.46 | 5,200 |
| 01:44 PM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 200 |
| 01:43 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 200 |
| 01:42 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 600 |
| 01:41 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 5,500 |
| 01:40 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 4,800 |
| 01:38 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 200 |
| 01:38 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:37 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 1,100 |
| 01:36 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 100 |
| 01:35 PM | $10.44 | Down $ -0.01 | $10.46 | $10.44 | 2,200 |
| 01:34 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 300 |
| 01:33 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 3,400 |
| 01:32 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 13,500 |
| 01:31 PM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 300 |
| 01:30 PM | $10.46 | Down $ -0.02 | $10.48 | $10.43 | 40,300 |
| 01:29 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 1,300 |
| 01:28 PM | $10.48 | Down $ -0.01 | $10.48 | $10.48 | 5,000 |
| 01:27 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 1,200 |
| 01:26 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 2,300 |
| 01:25 PM | $10.49 | Up $0.00 | $10.49 | $10.48 | 2,100 |
| 01:24 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 900 |
| 01:23 PM | $10.49 | Down $ -0.01 | $10.49 | $10.49 | 500 |
| 01:22 PM | $10.49 | Down $0.00 | $10.50 | $10.49 | 2,200 |
| 01:21 PM | $10.50 | Up $0.00 | $10.50 | $10.50 | 600 |
| 01:20 PM | $10.50 | Down $ -0.01 | $10.50 | $10.50 | 500 |
| 01:19 PM | $10.51 | Down $0.00 | $10.51 | $10.51 | 200 |
| 01:18 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 700 |
| 01:17 PM | $10.51 | Down $ -0.01 | $10.51 | $10.51 | 900 |
| 01:15 PM | $10.52 | Up $0.01 | $10.53 | $10.51 | 2,700 |
| 01:15 PM | $10.52 | Up $0.00 | $10.53 | $10.51 | 0 |
| 01:14 PM | $10.51 | Down $ -0.01 | $10.52 | $10.51 | 200 |
| 01:13 PM | $10.52 | Down $ -0.02 | $10.54 | $10.52 | 3,100 |
| 01:12 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 1,800 |
| 01:11 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 600 |
| 01:10 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 900 |
| 01:09 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 1,200 |
| 01:08 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 6,900 |
| 01:07 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 2,600 |
| 01:06 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 200 |
| 01:05 PM | $10.54 | Up $0.01 | $10.54 | $10.54 | 500 |
| 01:04 PM | $10.53 | Down $ -0.01 | $10.54 | $10.53 | 1,000 |
| 01:03 PM | $10.54 | Down $ -0.01 | $10.55 | $10.54 | 1,600 |
| 01:02 PM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 4,100 |
| 01:01 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 2,100 |
| 01:00 PM | $10.55 | Down $ -0.01 | $10.56 | $10.55 | 1,600 |
| 12:59 PM | $10.56 | Up $0.01 | $10.56 | $10.56 | 200 |
| 12:58 PM | $10.56 | Down $ -0.01 | $10.56 | $10.55 | 300 |
| 12:57 PM | $10.56 | Up $0.00 | $10.56 | $10.56 | 500 |
| 12:56 PM | $10.56 | Up $0.01 | $10.56 | $10.56 | 1,100 |
| 12:55 PM | $10.55 | Down $0.00 | $10.55 | $10.55 | 2,800 |
| 12:54 PM | $10.56 | Down $ -0.01 | $10.56 | $10.56 | 2,600 |
| 12:53 PM | $10.56 | Up $0.01 | $10.56 | $10.56 | 700 |
| 12:52 PM | $10.56 | Up $0.01 | $10.56 | $10.55 | 1,100 |
| 12:50 PM | $10.55 | Up $0.00 | $10.55 | $10.54 | 2,600 |
| 12:50 PM | $10.55 | Up $0.00 | $10.55 | $10.54 | 0 |
| 12:49 PM | $10.55 | Up $0.02 | $10.55 | $10.54 | 2,200 |
| 12:48 PM | $10.53 | Down $ -0.01 | $10.54 | $10.53 | 1,800 |
| 12:47 PM | $10.54 | Down $0.00 | $10.54 | $10.54 | 100 |
| 12:46 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 1,300 |
| 12:44 PM | $10.54 | Down $0.00 | $10.54 | $10.54 | 200 |
| 12:44 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 0 |
| 12:43 PM | $10.54 | Up $0.00 | $10.55 | $10.54 | 400 |
| 12:42 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 100 |
| 12:41 PM | $10.54 | Up $0.00 | $10.55 | $10.54 | 2,500 |
| 12:40 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 100 |
| 12:39 PM | $10.54 | Up $0.01 | $10.54 | $10.53 | 1,100 |
| 12:38 PM | $10.53 | Up $0.00 | $10.53 | $10.53 | 800 |
| 12:37 PM | $10.53 | Up $0.00 | $10.53 | $10.53 | 500 |
| 12:36 PM | $10.53 | Down $ -0.02 | $10.56 | $10.53 | 18,900 |
| 12:35 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 100 |
| 12:34 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 300 |
| 12:33 PM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 900 |
| 12:32 PM | $10.55 | Down $0.00 | $10.56 | $10.55 | 1,300 |
| 12:31 PM | $10.56 | Down $ -0.01 | $10.56 | $10.56 | 100 |
| 12:30 PM | $10.56 | Up $0.00 | $10.56 | $10.56 | 100 |
| 12:29 PM | $10.56 | Up $0.00 | $10.57 | $10.56 | 900 |
| 12:28 PM | $10.56 | Up $0.01 | $10.56 | $10.56 | 1,300 |
| 12:27 PM | $10.56 | Up $0.01 | $10.56 | $10.55 | 2,600 |
| 12:26 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 400 |
| 12:25 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 400 |
| 12:24 PM | $10.54 | Down $ -0.01 | $10.54 | $10.54 | 600 |
| 12:22 PM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 200 |
| 12:22 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 0 |
| 12:21 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 3,900 |
| 12:20 PM | $10.54 | Down $ -0.01 | $10.55 | $10.54 | 500 |
| 12:19 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 800 |
| 12:18 PM | $10.54 | Down $ -0.01 | $10.55 | $10.54 | 700 |
| 12:17 PM | $10.55 | Up $0.01 | $10.56 | $10.55 | 1,500 |
| 12:16 PM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 300 |
| 12:15 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 1,300 |
| 12:13 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 1,700 |
| 12:13 PM | $10.54 | Up $0.00 | $10.54 | $10.54 | 0 |
| 12:12 PM | $10.54 | Down $ -0.02 | $10.55 | $10.54 | 3,100 |
| 12:11 PM | $10.55 | Up $0.00 | $10.55 | $10.55 | 300 |
| 12:10 PM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 2,600 |
| 12:09 PM | $10.56 | Up $0.00 | $10.56 | $10.56 | 1,900 |
| 12:08 PM | $10.56 | Up $0.00 | $10.56 | $10.56 | 20,600 |
| 12:07 PM | $10.56 | Down $ -0.01 | $10.56 | $10.56 | 700 |
| 12:06 PM | $10.57 | Up $0.01 | $10.57 | $10.56 | 1,200 |
| 12:05 PM | $10.56 | Down $ -0.01 | $10.57 | $10.56 | 3,200 |
| 12:04 PM | $10.57 | Up $0.00 | $10.57 | $10.57 | 400 |
| 12:03 PM | $10.57 | Down $ -0.01 | $10.58 | $10.57 | 200 |
| 12:02 PM | $10.58 | Up $0.01 | $10.58 | $10.57 | 1,000 |
| 12:01 PM | $10.57 | Up $0.00 | $10.57 | $10.55 | 19,700 |
| 12:00 PM | $10.57 | Down $ -0.02 | $10.58 | $10.57 | 400 |
| 11:58 AM | $10.59 | Up $0.01 | $10.59 | $10.59 | 2,500 |
| 11:58 AM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 11:57 AM | $10.58 | Up $0.00 | $10.59 | $10.58 | 1,900 |
| 11:56 AM | $10.58 | Down $ -0.01 | $10.59 | $10.57 | 2,100 |
| 11:55 AM | $10.59 | Down $ -0.01 | $10.60 | $10.58 | 29,400 |
| 11:54 AM | $10.60 | Up $0.01 | $10.60 | $10.59 | 2,900 |
| 11:53 AM | $10.59 | Down $ -0.01 | $10.60 | $10.59 | 1,500 |
| 11:52 AM | $10.60 | Up $0.00 | $10.60 | $10.60 | 2,100 |
| 11:51 AM | $10.60 | Up $0.01 | $10.60 | $10.59 | 34,400 |
| 11:49 AM | $10.59 | Up $0.01 | $10.60 | $10.59 | 67,600 |
| 11:49 AM | $10.59 | Up $0.00 | $10.60 | $10.59 | 0 |
| 11:48 AM | $10.58 | Up $0.01 | $10.58 | $10.58 | 4,000 |
| 11:47 AM | $10.57 | Up $0.01 | $10.57 | $10.57 | 2,500 |
| 11:46 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 23,400 |
| 11:44 AM | $10.56 | Up $0.01 | $10.56 | $10.55 | 2,000 |
| 11:44 AM | $10.56 | Up $0.00 | $10.56 | $10.55 | 0 |
| 11:43 AM | $10.56 | Down $ -0.01 | $10.56 | $10.55 | 400 |
| 11:41 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 1,500 |
| 11:41 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 0 |
| 11:40 AM | $10.56 | Up $0.01 | $10.57 | $10.56 | 2,000 |
| 11:39 AM | $10.55 | Up $0.01 | $10.55 | $10.55 | 20,800 |
| 11:38 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 2,000 |
| 11:37 AM | $10.55 | Down $ -0.01 | $10.56 | $10.55 | 700 |
| 11:36 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 800 |
| 11:34 AM | $10.55 | Down $0.00 | $10.55 | $10.55 | 3,500 |
| 11:34 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 0 |
| 11:33 AM | $10.56 | Up $0.01 | $10.56 | $10.55 | 1,600 |
| 11:32 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 100 |
| 11:31 AM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 700 |
| 11:29 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 3,300 |
| 11:29 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 0 |
| 11:28 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 100 |
| 11:27 AM | $10.55 | Up $0.01 | $10.55 | $10.55 | 2,200 |
| 11:26 AM | $10.54 | Down $ -0.02 | $10.57 | $10.54 | 17,800 |
| 11:25 AM | $10.56 | Down $ -0.01 | $10.56 | $10.56 | 400 |
| 11:24 AM | $10.57 | Down $ -0.01 | $10.58 | $10.57 | 3,700 |
| 11:23 AM | $10.58 | Down $ -0.01 | $10.58 | $10.58 | 100 |
| 11:22 AM | $10.59 | Up $0.02 | $10.59 | $10.57 | 5,700 |
| 11:21 AM | $10.57 | Up $0.00 | $10.57 | $10.56 | 5,100 |
| 11:20 AM | $10.57 | Up $0.01 | $10.57 | $10.57 | 300 |
| 11:19 AM | $10.56 | Up $0.00 | $10.57 | $10.56 | 800 |
| 11:18 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 900 |
| 11:17 AM | $10.56 | Up $0.01 | $10.56 | $10.55 | 1,500 |
| 11:16 AM | $10.55 | Up $0.00 | $10.56 | $10.55 | 17,100 |
| 11:15 AM | $10.55 | Up $0.02 | $10.55 | $10.54 | 1,500 |
| 11:14 AM | $10.54 | Up $0.00 | $10.54 | $10.53 | 11,300 |
| 11:13 AM | $10.54 | Up $0.02 | $10.54 | $10.52 | 1,100 |
| 11:11 AM | $10.52 | Down $ -0.01 | $10.52 | $10.52 | 100 |
| 11:11 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 11:10 AM | $10.53 | Up $0.04 | $10.53 | $10.50 | 23,700 |
| 11:09 AM | $10.49 | Up $0.01 | $10.49 | $10.49 | 700 |
| 11:08 AM | $10.48 | Down $ -0.01 | $10.49 | $10.48 | 3,400 |
| 11:07 AM | $10.49 | Up $0.01 | $10.50 | $10.49 | 800 |
| 11:06 AM | $10.49 | Up $0.00 | $10.49 | $10.47 | 1,700 |
| 11:05 AM | $10.48 | Up $0.03 | $10.48 | $10.45 | 28,900 |
| 11:04 AM | $10.45 | Down $ -0.01 | $10.45 | $10.45 | 200 |
| 11:03 AM | $10.46 | Up $0.01 | $10.46 | $10.46 | 200 |
| 11:02 AM | $10.45 | Up $0.00 | $10.45 | $10.45 | 5,800 |
| 11:01 AM | $10.45 | Up $0.00 | $10.45 | $10.43 | 800 |
| 11:00 AM | $10.45 | Down $0.00 | $10.45 | $10.44 | 700 |
| 10:59 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 200 |
| 10:58 AM | $10.45 | Down $ -0.01 | $10.45 | $10.43 | 2,500 |
| 10:57 AM | $10.46 | Down $ -0.02 | $10.47 | $10.46 | 2,300 |
| 10:56 AM | $10.48 | Up $0.01 | $10.48 | $10.48 | 300 |
| 10:55 AM | $10.47 | Up $0.01 | $10.47 | $10.46 | 3,300 |
| 10:54 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 1,300 |
| 10:53 AM | $10.46 | Down $0.00 | $10.46 | $10.46 | 800 |
| 10:52 AM | $10.47 | Up $0.00 | $10.47 | $10.46 | 500 |
| 10:51 AM | $10.46 | Down $ -0.01 | $10.47 | $10.46 | 1,300 |
| 10:50 AM | $10.47 | Up $0.01 | $10.47 | $10.46 | 1,100 |
| 10:49 AM | $10.46 | Up $0.00 | $10.47 | $10.46 | 1,500 |
| 10:48 AM | $10.46 | Up $0.00 | $10.46 | $10.45 | 1,500 |
| 10:47 AM | $10.46 | Up $0.01 | $10.46 | $10.45 | 8,100 |
| 10:45 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 2,700 |
| 10:45 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 0 |
| 10:44 AM | $10.45 | Up $0.01 | $10.45 | $10.45 | 200 |
| 10:43 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,400 |
| 10:42 AM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 200 |
| 10:41 AM | $10.45 | Up $0.00 | $10.45 | $10.44 | 1,600 |
| 10:40 AM | $10.45 | Up $0.02 | $10.45 | $10.43 | 2,600 |
| 10:39 AM | $10.43 | Down $ -0.02 | $10.44 | $10.43 | 3,800 |
| 10:38 AM | $10.45 | Up $0.01 | $10.45 | $10.44 | 800 |
| 10:37 AM | $10.44 | Up $0.00 | $10.45 | $10.44 | 11,100 |
| 10:36 AM | $10.44 | Down $ -0.02 | $10.46 | $10.44 | 3,800 |
| 10:35 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 1,800 |
| 10:34 AM | $10.46 | Down $ -0.01 | $10.48 | $10.46 | 2,500 |
| 10:33 AM | $10.47 | Down $ -0.02 | $10.50 | $10.47 | 2,200 |
| 10:32 AM | $10.50 | Up $0.01 | $10.50 | $10.49 | 1,600 |
| 10:31 AM | $10.48 | Down $0.00 | $10.49 | $10.48 | 4,000 |
| 10:30 AM | $10.49 | Up $0.00 | $10.49 | $10.48 | 1,700 |
| 10:29 AM | $10.49 | Down $ -0.01 | $10.49 | $10.49 | 100 |
| 10:28 AM | $10.49 | Up $0.01 | $10.49 | $10.49 | 300 |
| 10:27 AM | $10.49 | Up $0.00 | $10.49 | $10.47 | 6,200 |
| 10:26 AM | $10.48 | Up $0.01 | $10.48 | $10.48 | 1,100 |
| 10:25 AM | $10.47 | Down $0.00 | $10.47 | $10.47 | 500 |
| 10:24 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 100 |
| 10:23 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 2,300 |
| 10:22 AM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 400 |
| 10:21 AM | $10.48 | Up $0.02 | $10.48 | $10.47 | 2,300 |
| 10:20 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 200 |
| 10:19 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 100 |
| 10:18 AM | $10.47 | Up $0.00 | $10.47 | $10.46 | 1,200 |
| 10:17 AM | $10.46 | Up $0.01 | $10.46 | $10.46 | 900 |
| 10:16 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 200 |
| 10:15 AM | $10.46 | Up $0.01 | $10.46 | $10.45 | 700 |
| 10:14 AM | $10.45 | Up $0.00 | $10.45 | $10.45 | 1,100 |
| 10:13 AM | $10.45 | Up $0.01 | $10.45 | $10.45 | 100 |
| 10:12 AM | $10.44 | Up $0.02 | $10.44 | $10.43 | 300 |
| 10:11 AM | $10.42 | Up $0.02 | $10.42 | $10.41 | 3,300 |
| 10:10 AM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 200 |
| 10:09 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 600 |
| 10:08 AM | $10.42 | Down $ -0.01 | $10.44 | $10.42 | 1,200 |
| 10:07 AM | $10.43 | Up $0.01 | $10.44 | $10.42 | 1,600 |
| 10:06 AM | $10.42 | Down $ -0.01 | $10.43 | $10.41 | 1,000 |
| 10:05 AM | $10.43 | Up $0.00 | $10.45 | $10.43 | 1,500 |
| 10:04 AM | $10.43 | Down $ -0.02 | $10.44 | $10.43 | 600 |
| 10:03 AM | $10.45 | Up $0.00 | $10.46 | $10.44 | 1,100 |
| 10:02 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 2,300 |
| 10:01 AM | $10.45 | Up $0.02 | $10.45 | $10.44 | 7,000 |
| 10:00 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 800 |
| 09:58 AM | $10.44 | Down $ -0.02 | $10.45 | $10.44 | 700 |
| 09:58 AM | $10.44 | Up $0.00 | $10.45 | $10.44 | 0 |
| 09:57 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 800 |
| 09:56 AM | $10.46 | Down $ -0.01 | $10.46 | $10.45 | 1,300 |
| 09:55 AM | $10.47 | Up $0.01 | $10.47 | $10.46 | 900 |
| 09:54 AM | $10.46 | Down $ -0.01 | $10.47 | $10.46 | 3,800 |
| 09:53 AM | $10.48 | Up $0.00 | $10.48 | $10.47 | 2,200 |
| 09:52 AM | $10.47 | Up $0.01 | $10.47 | $10.45 | 18,400 |
| 09:51 AM | $10.46 | Up $0.01 | $10.46 | $10.46 | 1,200 |
| 09:50 AM | $10.45 | Up $0.00 | $10.45 | $10.44 | 200 |
| 09:49 AM | $10.45 | Up $0.03 | $10.45 | $10.43 | 4,800 |
| 09:48 AM | $10.42 | Up $0.00 | $10.43 | $10.42 | 2,700 |
| 09:47 AM | $10.42 | Up $0.03 | $10.42 | $10.40 | 2,600 |
| 09:46 AM | $10.39 | Up $0.01 | $10.39 | $10.36 | 13,400 |
| 09:45 AM | $10.38 | Up $0.02 | $10.38 | $10.37 | 2,600 |
| 09:44 AM | $10.36 | Down $ -0.02 | $10.37 | $10.36 | 2,200 |
| 09:43 AM | $10.38 | Up $0.01 | $10.38 | $10.37 | 2,000 |
| 09:42 AM | $10.37 | Up $0.00 | $10.37 | $10.37 | 400 |
| 09:41 AM | $10.37 | Up $0.01 | $10.37 | $10.36 | 1,800 |
| 09:40 AM | $10.36 | Up $0.00 | $10.36 | $10.34 | 1,600 |
| 09:39 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 600 |
| 09:38 AM | $10.36 | Down $ -0.01 | $10.37 | $10.36 | 300 |
| 09:37 AM | $10.37 | Up $0.04 | $10.37 | $10.37 | 200 |
| 09:35 AM | $10.33 | Down $ -0.01 | $10.33 | $10.30 | 4,300 |
| 09:35 AM | $10.33 | Up $0.00 | $10.33 | $10.30 | 0 |
| 09:34 AM | $10.34 | Up $0.03 | $10.34 | $10.32 | 700 |
| 09:33 AM | $10.31 | Down $ -0.02 | $10.31 | $10.31 | 1,000 |
| 09:31 AM | $10.33 | Up $0.00 | $10.36 | $10.33 | 11,500 |
| 09:31 AM | $10.33 | Up $0.00 | $10.36 | $10.33 | 0 |
| 09:30 AM | $10.33 | Down $ -0.06 | $10.35 | $10.33 | 21,800 |
| Previous close | $10.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/10/2026 | $10.39 | $10.58 | $10.58 | $10.38 | 1,611,500 |
| 30/09/2026 | $10.39 | $10.50 | $10.53 | $10.38 | 1,060,500 |
| 29/09/2026 | $10.20 | $10.34 | $10.37 | $10.17 | 918,300 |
| 28/09/2026 | $10.39 | $10.48 | $10.51 | $10.37 | 1,111,100 |
| 25/09/2026 | $10.34 | $10.32 | $10.36 | $10.16 | 1,591,900 |
| 24/09/2026 | $10.16 | $10.25 | $10.28 | $10.09 | 1,017,800 |
| 23/09/2026 | $10.08 | $10.10 | $10.13 | $9.99 | 1,559,000 |
| 22/09/2026 | $10.12 | $10.26 | $10.28 | $10.07 | 1,988,900 |
| 21/09/2026 | $10.10 | $10.08 | $10.17 | $9.98 | 1,142,000 |
| 18/09/2026 | $10.40 | $10.46 | $10.48 | $10.35 | 3,021,400 |
| 17/09/2026 | $10.52 | $10.50 | $10.58 | $10.48 | 845,100 |
| 16/09/2026 | $10.60 | $10.76 | $10.78 | $10.48 | 3,534,500 |
| 15/09/2026 | $11.45 | $11.37 | $11.51 | $11.36 | 1,840,300 |
| 14/09/2026 | $11.04 | $11.18 | $11.21 | $11.00 | 1,246,200 |
| 11/09/2026 | $10.87 | $10.82 | $10.90 | $10.73 | 645,100 |
| 10/09/2026 | $11.03 | $11.07 | $11.07 | $10.98 | 789,900 |
| 09/09/2026 | $11.03 | $11.04 | $11.05 | $10.95 | 587,400 |
| 08/09/2026 | $11.01 | $10.97 | $11.10 | $10.91 | 1,574,700 |
| 04/09/2026 | $10.86 | $10.81 | $10.88 | $10.78 | 1,492,200 |
| 03/09/2026 | $10.79 | $10.88 | $10.88 | $10.76 | 587,400 |
| 02/09/2026 | $10.90 | $10.93 | $11.00 | $10.87 | 1,027,600 |
| 01/09/2026 | $11.05 | $10.83 | $11.07 | $10.81 | 1,350,100 |
| 31/08/2026 | $10.63 | $10.63 | $10.67 | $10.57 | 1,445,300 |
| 28/08/2026 | $10.61 | $10.67 | $10.70 | $10.59 | 592,600 |
| 27/08/2026 | $10.90 | $10.81 | $10.97 | $10.77 | 1,712,300 |
| 26/08/2026 | $10.68 | $10.70 | $10.79 | $10.66 | 475,400 |
| 25/08/2026 | $10.46 | $10.58 | $10.59 | $10.41 | 738,200 |
| 24/08/2026 | $10.78 | $10.69 | $10.82 | $10.61 | 924,300 |
| 21/08/2026 | $11.09 | $11.06 | $11.12 | $11.00 | 2,060,600 |
| 20/08/2026 | $11.03 | $11.02 | $11.04 | $10.94 | 704,300 |
Graphs are not available, please refer to the detailed table