Find a quote
ATHABASCA OIL CORP
10.74 Up 0.04 (0.33 %)
Delayed : 2026/06/22 14:24:38
- Previous close $10.70
- Opening $10.68
- Today High $10.84
- Today Low $10.60
- Price Bid $10.73
- Price Ask $10.73
- 52 Weeks High $12.86
- 52 Weeks Low $5.43
- Size Bid 20
- Size Ask 9
- Volume 499,744
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:24 PM | $10.74 | Down $ -0.02 | $10.74 | $10.73 | 1,500 |
| 02:23 PM | $10.75 | Up $0.00 | $10.75 | $10.75 | 100 |
| 02:22 PM | $10.75 | Up $0.01 | $10.76 | $10.75 | 2,300 |
| 02:21 PM | $10.74 | Down $ -0.01 | $10.75 | $10.74 | 900 |
| 02:20 PM | $10.75 | Up $0.01 | $10.76 | $10.75 | 2,800 |
| 02:19 PM | $10.74 | Down $ -0.01 | $10.75 | $10.74 | 1,300 |
| 02:18 PM | $10.75 | Up $0.01 | $10.75 | $10.75 | 500 |
| 02:17 PM | $10.75 | Up $0.00 | $10.75 | $10.74 | 600 |
| 02:16 PM | $10.74 | Up $0.01 | $10.74 | $10.74 | 200 |
| 02:15 PM | $10.73 | Up $0.00 | $10.73 | $10.73 | 700 |
| 02:14 PM | $10.73 | Up $0.01 | $10.73 | $10.73 | 500 |
| 02:12 PM | $10.72 | Down $ -0.02 | $10.74 | $10.72 | 3,900 |
| 02:12 PM | $10.72 | Up $0.00 | $10.74 | $10.72 | 0 |
| 02:11 PM | $10.74 | Up $0.01 | $10.74 | $10.74 | 100 |
| 02:10 PM | $10.73 | Up $0.00 | $10.73 | $10.73 | 200 |
| 02:09 PM | $10.73 | Up $0.01 | $10.73 | $10.73 | 1,700 |
| 02:08 PM | $10.72 | Up $0.01 | $10.72 | $10.72 | 1,600 |
| 02:07 PM | $10.71 | Up $0.00 | $10.71 | $10.71 | 600 |
| 02:06 PM | $10.71 | Up $0.01 | $10.71 | $10.70 | 2,300 |
| 02:05 PM | $10.70 | Down $ -0.07 | $10.76 | $10.69 | 22,900 |
| 02:03 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 1,100 |
| 02:03 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 0 |
| 02:02 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 2,300 |
| 01:58 PM | $10.77 | Down $0.00 | $10.77 | $10.76 | 2,400 |
| 01:58 PM | $10.77 | Up $0.00 | $10.77 | $10.76 | 0 |
| 01:58 PM | $10.77 | Up $0.00 | $10.77 | $10.76 | 0 |
| 01:58 PM | $10.77 | Up $0.00 | $10.77 | $10.76 | 0 |
| 01:56 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 100 |
| 01:56 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 0 |
| 01:55 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 100 |
| 01:54 PM | $10.77 | Up $0.01 | $10.77 | $10.76 | 1,900 |
| 01:53 PM | $10.76 | Up $0.00 | $10.77 | $10.76 | 5,300 |
| 01:52 PM | $10.76 | Down $ -0.01 | $10.76 | $10.76 | 100 |
| 01:51 PM | $10.77 | Up $0.01 | $10.77 | $10.77 | 200 |
| 01:50 PM | $10.76 | Up $0.00 | $10.76 | $10.75 | 2,100 |
| 01:46 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 200 |
| 01:46 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 0 |
| 01:46 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 0 |
| 01:46 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 0 |
| 01:45 PM | $10.76 | Down $ -0.01 | $10.76 | $10.76 | 100 |
| 01:43 PM | $10.77 | Up $0.01 | $10.77 | $10.77 | 200 |
| 01:43 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 0 |
| 01:41 PM | $10.76 | Down $ -0.01 | $10.76 | $10.76 | 100 |
| 01:41 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 0 |
| 01:40 PM | $10.77 | Down $0.00 | $10.77 | $10.77 | 200 |
| 01:39 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 200 |
| 01:38 PM | $10.77 | Down $ -0.01 | $10.77 | $10.77 | 1,600 |
| 01:36 PM | $10.78 | Down $ -0.01 | $10.79 | $10.78 | 1,200 |
| 01:36 PM | $10.78 | Up $0.00 | $10.79 | $10.78 | 0 |
| 01:33 PM | $10.79 | Up $0.01 | $10.79 | $10.78 | 3,600 |
| 01:33 PM | $10.79 | Up $0.00 | $10.79 | $10.78 | 0 |
| 01:33 PM | $10.79 | Up $0.00 | $10.79 | $10.78 | 0 |
| 01:32 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 100 |
| 01:31 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 400 |
| 01:30 PM | $10.78 | Down $0.00 | $10.78 | $10.78 | 200 |
| 01:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 100 |
| 01:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 0 |
| 01:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 0 |
| 01:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 0 |
| 01:25 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 100 |
| 01:24 PM | $10.78 | Down $ -0.01 | $10.79 | $10.78 | 800 |
| 01:23 PM | $10.79 | Up $0.00 | $10.79 | $10.79 | 200 |
| 01:22 PM | $10.79 | Up $0.00 | $10.79 | $10.79 | 100 |
| 01:20 PM | $10.79 | Up $0.00 | $10.79 | $10.79 | 600 |
| 01:20 PM | $10.79 | Up $0.00 | $10.79 | $10.79 | 0 |
| 01:19 PM | $10.79 | Down $ -0.02 | $10.81 | $10.79 | 1,100 |
| 01:16 PM | $10.81 | Up $0.01 | $10.81 | $10.81 | 1,000 |
| 01:16 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 0 |
| 01:16 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 0 |
| 01:14 PM | $10.80 | Down $ -0.01 | $10.80 | $10.80 | 600 |
| 01:14 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 0 |
| 01:11 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 600 |
| 01:11 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 0 |
| 01:11 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 0 |
| 01:10 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 500 |
| 01:09 PM | $10.81 | Down $ -0.01 | $10.81 | $10.81 | 600 |
| 01:08 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 600 |
| 01:07 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 800 |
| 01:06 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 1,900 |
| 01:04 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 2,500 |
| 01:04 PM | $10.84 | Up $0.00 | $10.84 | $10.83 | 0 |
| 01:02 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 300 |
| 01:02 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 0 |
| 01:01 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 1,200 |
| 01:00 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 100 |
| 12:59 PM | $10.83 | Up $0.02 | $10.83 | $10.81 | 2,200 |
| 12:58 PM | $10.81 | Down $0.00 | $10.82 | $10.81 | 2,400 |
| 12:57 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 200 |
| 12:56 PM | $10.82 | Down $ -0.02 | $10.84 | $10.82 | 3,500 |
| 12:53 PM | $10.84 | Up $0.01 | $10.84 | $10.84 | 100 |
| 12:53 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 0 |
| 12:53 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 0 |
| 12:52 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 1,400 |
| 12:51 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 200 |
| 12:50 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 300 |
| 12:49 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 100 |
| 12:48 PM | $10.83 | Up $0.02 | $10.83 | $10.82 | 1,300 |
| 12:47 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 5,300 |
| 12:46 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 300 |
| 12:45 PM | $10.80 | Up $0.01 | $10.80 | $10.80 | 5,300 |
| 12:44 PM | $10.79 | Down $ -0.01 | $10.80 | $10.79 | 8,900 |
| 12:43 PM | $10.80 | Up $0.01 | $10.80 | $10.80 | 400 |
| 12:42 PM | $10.79 | Down $ -0.01 | $10.80 | $10.79 | 2,800 |
| 12:40 PM | $10.80 | Up $0.01 | $10.80 | $10.80 | 1,200 |
| 12:40 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 0 |
| 12:38 PM | $10.80 | Down $ -0.01 | $10.80 | $10.80 | 500 |
| 12:38 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 0 |
| 12:37 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 1,600 |
| 12:36 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 900 |
| 12:35 PM | $10.80 | Up $0.00 | $10.80 | $10.80 | 300 |
| 12:34 PM | $10.80 | Up $0.01 | $10.80 | $10.80 | 2,500 |
| 12:33 PM | $10.80 | Down $ -0.01 | $10.81 | $10.80 | 6,100 |
| 12:32 PM | $10.80 | Up $0.01 | $10.80 | $10.80 | 4,500 |
| 12:31 PM | $10.79 | Up $0.01 | $10.79 | $10.78 | 1,300 |
| 12:29 PM | $10.78 | Up $0.00 | $10.79 | $10.78 | 1,600 |
| 12:29 PM | $10.78 | Up $0.00 | $10.79 | $10.78 | 0 |
| 12:28 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 200 |
| 12:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 2,800 |
| 12:26 PM | $10.78 | Up $0.00 | $10.78 | $10.78 | 0 |
| 12:25 PM | $10.78 | Down $ -0.01 | $10.78 | $10.78 | 100 |
| 12:23 PM | $10.79 | Down $0.00 | $10.79 | $10.78 | 1,300 |
| 12:23 PM | $10.79 | Up $0.00 | $10.79 | $10.78 | 0 |
| 12:22 PM | $10.79 | Up $0.01 | $10.79 | $10.79 | 4,000 |
| 12:21 PM | $10.78 | Down $ -0.01 | $10.79 | $10.78 | 9,000 |
| 12:19 PM | $10.79 | Up $0.01 | $10.80 | $10.79 | 1,100 |
| 12:19 PM | $10.79 | Up $0.00 | $10.80 | $10.79 | 0 |
| 12:18 PM | $10.78 | Up $0.00 | $10.78 | $10.77 | 5,300 |
| 12:17 PM | $10.78 | Down $ -0.01 | $10.78 | $10.78 | 100 |
| 12:15 PM | $10.79 | Up $0.01 | $10.79 | $10.79 | 100 |
| 12:15 PM | $10.79 | Up $0.00 | $10.79 | $10.79 | 0 |
| 12:14 PM | $10.78 | Up $0.01 | $10.78 | $10.78 | 1,200 |
| 12:12 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 2,800 |
| 12:12 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 0 |
| 12:11 PM | $10.77 | Up $0.00 | $10.77 | $10.77 | 100 |
| 12:10 PM | $10.77 | Up $0.01 | $10.77 | $10.77 | 600 |
| 12:09 PM | $10.76 | Up $0.00 | $10.76 | $10.74 | 3,200 |
| 12:08 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 500 |
| 12:07 PM | $10.76 | Up $0.00 | $10.76 | $10.75 | 1,000 |
| 12:06 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 1,200 |
| 12:05 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 100 |
| 12:04 PM | $10.76 | Up $0.02 | $10.76 | $10.75 | 1,000 |
| 12:02 PM | $10.74 | Down $ -0.01 | $10.75 | $10.74 | 4,700 |
| 12:02 PM | $10.74 | Up $0.00 | $10.75 | $10.74 | 0 |
| 12:01 PM | $10.75 | Up $0.00 | $10.75 | $10.75 | 7,700 |
| 12:00 PM | $10.75 | Up $0.00 | $10.75 | $10.75 | 200 |
| 11:59 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 11,500 |
| 11:58 AM | $10.75 | Down $ -0.01 | $10.76 | $10.75 | 800 |
| 11:57 AM | $10.76 | Up $0.02 | $10.76 | $10.75 | 1,300 |
| 11:56 AM | $10.74 | Up $0.00 | $10.75 | $10.74 | 17,500 |
| 11:55 AM | $10.74 | Down $0.00 | $10.74 | $10.74 | 3,000 |
| 11:53 AM | $10.75 | Down $ -0.02 | $10.76 | $10.75 | 15,700 |
| 11:53 AM | $10.75 | Up $0.00 | $10.76 | $10.75 | 0 |
| 11:52 AM | $10.77 | Up $0.01 | $10.77 | $10.77 | 200 |
| 11:51 AM | $10.76 | Up $0.00 | $10.77 | $10.76 | 300 |
| 11:50 AM | $10.76 | Down $ -0.01 | $10.76 | $10.76 | 1,000 |
| 11:49 AM | $10.77 | Up $0.01 | $10.77 | $10.77 | 500 |
| 11:48 AM | $10.76 | Up $0.02 | $10.76 | $10.75 | 2,000 |
| 11:46 AM | $10.74 | Up $0.01 | $10.75 | $10.73 | 1,100 |
| 11:46 AM | $10.74 | Up $0.00 | $10.75 | $10.73 | 0 |
| 11:45 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 100 |
| 11:44 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 1,100 |
| 11:43 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 1,800 |
| 11:41 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 900 |
| 11:41 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 0 |
| 11:40 AM | $10.73 | Down $ -0.01 | $10.74 | $10.73 | 2,100 |
| 11:39 AM | $10.74 | Up $0.01 | $10.74 | $10.74 | 400 |
| 11:38 AM | $10.73 | Down $ -0.02 | $10.75 | $10.73 | 3,100 |
| 11:36 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 2,900 |
| 11:36 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 0 |
| 11:35 AM | $10.75 | Up $0.01 | $10.75 | $10.74 | 600 |
| 11:32 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 900 |
| 11:32 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 0 |
| 11:32 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 0 |
| 11:31 AM | $10.74 | Up $0.01 | $10.74 | $10.74 | 100 |
| 11:30 AM | $10.73 | Up $0.01 | $10.73 | $10.73 | 300 |
| 11:29 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 600 |
| 11:28 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 100 |
| 11:27 AM | $10.72 | Up $0.01 | $10.72 | $10.72 | 700 |
| 11:26 AM | $10.71 | Up $0.00 | $10.71 | $10.71 | 800 |
| 11:25 AM | $10.71 | Up $0.00 | $10.72 | $10.71 | 1,100 |
| 11:24 AM | $10.71 | Up $0.00 | $10.71 | $10.71 | 300 |
| 11:23 AM | $10.71 | Up $0.01 | $10.71 | $10.70 | 900 |
| 11:22 AM | $10.70 | Up $0.01 | $10.70 | $10.70 | 200 |
| 11:21 AM | $10.69 | Down $ -0.01 | $10.70 | $10.69 | 400 |
| 11:20 AM | $10.70 | Down $ -0.01 | $10.70 | $10.70 | 100 |
| 11:19 AM | $10.71 | Up $0.01 | $10.71 | $10.71 | 1,400 |
| 11:18 AM | $10.70 | Down $ -0.02 | $10.72 | $10.70 | 400 |
| 11:15 AM | $10.72 | Up $0.01 | $10.72 | $10.72 | 100 |
| 11:15 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 0 |
| 11:15 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 0 |
| 11:14 AM | $10.71 | Down $ -0.02 | $10.72 | $10.71 | 1,400 |
| 11:13 AM | $10.73 | Up $0.01 | $10.73 | $10.72 | 400 |
| 11:12 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 1,000 |
| 11:11 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 500 |
| 11:10 AM | $10.72 | Down $ -0.02 | $10.73 | $10.72 | 1,200 |
| 11:09 AM | $10.74 | Up $0.01 | $10.74 | $10.74 | 300 |
| 11:08 AM | $10.73 | Down $0.00 | $10.73 | $10.73 | 800 |
| 11:07 AM | $10.74 | Down $ -0.01 | $10.74 | $10.74 | 100 |
| 11:06 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 300 |
| 11:05 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 300 |
| 11:04 AM | $10.74 | Down $ -0.01 | $10.74 | $10.74 | 600 |
| 11:03 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 600 |
| 11:02 AM | $10.75 | Up $0.00 | $10.76 | $10.75 | 500 |
| 11:01 AM | $10.75 | Up $0.04 | $10.75 | $10.72 | 30,800 |
| 11:00 AM | $10.71 | Down $ -0.01 | $10.74 | $10.71 | 3,500 |
| 10:59 AM | $10.72 | Down $ -0.01 | $10.72 | $10.72 | 500 |
| 10:58 AM | $10.73 | Up $0.00 | $10.74 | $10.73 | 600 |
| 10:57 AM | $10.73 | Up $0.01 | $10.73 | $10.73 | 600 |
| 10:56 AM | $10.72 | Up $0.01 | $10.73 | $10.72 | 1,900 |
| 10:55 AM | $10.71 | Up $0.00 | $10.71 | $10.71 | 200 |
| 10:54 AM | $10.71 | Down $ -0.01 | $10.72 | $10.71 | 700 |
| 10:53 AM | $10.72 | Up $0.00 | $10.73 | $10.72 | 400 |
| 10:52 AM | $10.72 | Up $0.00 | $10.72 | $10.71 | 1,500 |
| 10:51 AM | $10.72 | Down $ -0.01 | $10.72 | $10.72 | 200 |
| 10:50 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 300 |
| 10:49 AM | $10.73 | Up $0.01 | $10.73 | $10.72 | 500 |
| 10:48 AM | $10.72 | Down $ -0.01 | $10.74 | $10.72 | 1,200 |
| 10:47 AM | $10.73 | Up $0.03 | $10.73 | $10.71 | 900 |
| 10:46 AM | $10.70 | Down $ -0.02 | $10.72 | $10.70 | 2,200 |
| 10:45 AM | $10.72 | Up $0.00 | $10.72 | $10.71 | 700 |
| 10:44 AM | $10.72 | Down $ -0.01 | $10.72 | $10.72 | 900 |
| 10:43 AM | $10.72 | Up $0.01 | $10.73 | $10.72 | 600 |
| 10:42 AM | $10.71 | Up $0.00 | $10.71 | $10.71 | 700 |
| 10:41 AM | $10.71 | Up $0.02 | $10.71 | $10.70 | 3,100 |
| 10:40 AM | $10.70 | Up $0.01 | $10.70 | $10.70 | 300 |
| 10:38 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 200 |
| 10:38 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 0 |
| 10:37 AM | $10.69 | Up $0.01 | $10.69 | $10.67 | 600 |
| 10:36 AM | $10.68 | Down $ -0.02 | $10.69 | $10.68 | 700 |
| 10:35 AM | $10.70 | Up $0.00 | $10.71 | $10.70 | 300 |
| 10:34 AM | $10.70 | Up $0.00 | $10.71 | $10.69 | 2,400 |
| 10:33 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 700 |
| 10:31 AM | $10.70 | Up $0.02 | $10.70 | $10.69 | 1,500 |
| 10:31 AM | $10.70 | Up $0.00 | $10.70 | $10.69 | 0 |
| 10:30 AM | $10.68 | Up $0.01 | $10.68 | $10.68 | 600 |
| 10:29 AM | $10.67 | Up $0.01 | $10.67 | $10.67 | 200 |
| 10:28 AM | $10.66 | Up $0.00 | $10.66 | $10.66 | 200 |
| 10:27 AM | $10.66 | Up $0.00 | $10.69 | $10.65 | 4,300 |
| 10:26 AM | $10.66 | Down $ -0.03 | $10.69 | $10.66 | 5,200 |
| 10:25 AM | $10.69 | Up $0.01 | $10.69 | $10.69 | 700 |
| 10:24 AM | $10.68 | Up $0.01 | $10.68 | $10.67 | 1,400 |
| 10:23 AM | $10.67 | Up $0.00 | $10.68 | $10.67 | 600 |
| 10:22 AM | $10.67 | Up $0.00 | $10.67 | $10.67 | 600 |
| 10:21 AM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 1,000 |
| 10:20 AM | $10.68 | Up $0.01 | $10.68 | $10.67 | 200 |
| 10:19 AM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 100 |
| 10:18 AM | $10.68 | Up $0.03 | $10.68 | $10.66 | 300 |
| 10:17 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 600 |
| 10:16 AM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 700 |
| 10:15 AM | $10.66 | Down $ -0.01 | $10.69 | $10.66 | 2,700 |
| 10:14 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 500 |
| 10:13 AM | $10.66 | Up $0.01 | $10.66 | $10.65 | 500 |
| 10:12 AM | $10.65 | Up $0.01 | $10.65 | $10.65 | 600 |
| 10:11 AM | $10.64 | Down $ -0.02 | $10.66 | $10.64 | 7,600 |
| 10:10 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 900 |
| 10:09 AM | $10.65 | Up $0.02 | $10.65 | $10.63 | 7,800 |
| 10:08 AM | $10.63 | Down $ -0.01 | $10.63 | $10.62 | 1,400 |
| 10:07 AM | $10.64 | Down $0.00 | $10.64 | $10.63 | 1,000 |
| 10:06 AM | $10.65 | Down $ -0.04 | $10.68 | $10.65 | 24,900 |
| 10:05 AM | $10.68 | Down $ -0.01 | $10.70 | $10.68 | 1,000 |
| 10:04 AM | $10.69 | Down $ -0.03 | $10.71 | $10.69 | 500 |
| 10:03 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 400 |
| 10:02 AM | $10.72 | Down $ -0.01 | $10.74 | $10.72 | 1,300 |
| 10:01 AM | $10.73 | Up $0.01 | $10.73 | $10.72 | 2,300 |
| 10:00 AM | $10.72 | Down $ -0.01 | $10.73 | $10.72 | 2,100 |
| 09:59 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 100 |
| 09:58 AM | $10.73 | Up $0.03 | $10.73 | $10.72 | 1,500 |
| 09:57 AM | $10.70 | Down $ -0.02 | $10.70 | $10.69 | 2,300 |
| 09:56 AM | $10.72 | Down $ -0.01 | $10.73 | $10.72 | 1,700 |
| 09:55 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 100 |
| 09:54 AM | $10.73 | Up $0.02 | $10.73 | $10.73 | 800 |
| 09:53 AM | $10.71 | Up $0.02 | $10.71 | $10.71 | 100 |
| 09:52 AM | $10.69 | Up $0.03 | $10.69 | $10.67 | 900 |
| 09:51 AM | $10.66 | Up $0.00 | $10.70 | $10.66 | 11,300 |
| 09:50 AM | $10.66 | Up $0.03 | $10.66 | $10.63 | 800 |
| 09:49 AM | $10.63 | Up $0.03 | $10.64 | $10.60 | 3,800 |
| 09:48 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 400 |
| 09:47 AM | $10.60 | Down $ -0.02 | $10.61 | $10.60 | 2,300 |
| 09:46 AM | $10.62 | Down $ -0.01 | $10.64 | $10.62 | 500 |
| 09:45 AM | $10.63 | Down $ -0.05 | $10.68 | $10.63 | 5,600 |
| 09:44 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 300 |
| 09:43 AM | $10.69 | Down $ -0.02 | $10.70 | $10.69 | 1,600 |
| 09:42 AM | $10.71 | Down $ -0.03 | $10.73 | $10.71 | 3,900 |
| 09:41 AM | $10.74 | Down $ -0.03 | $10.76 | $10.74 | 3,000 |
| 09:40 AM | $10.77 | Up $0.01 | $10.78 | $10.77 | 800 |
| 09:39 AM | $10.76 | Up $0.02 | $10.76 | $10.76 | 200 |
| 09:38 AM | $10.74 | Down $ -0.04 | $10.76 | $10.74 | 2,700 |
| 09:37 AM | $10.78 | Up $0.01 | $10.78 | $10.78 | 1,200 |
| 09:36 AM | $10.77 | Up $0.03 | $10.77 | $10.75 | 2,100 |
| 09:35 AM | $10.74 | Down $ -0.03 | $10.77 | $10.74 | 1,500 |
| 09:34 AM | $10.77 | Up $0.01 | $10.77 | $10.75 | 1,700 |
| 09:33 AM | $10.76 | Up $0.06 | $10.76 | $10.74 | 9,300 |
| 09:32 AM | $10.70 | Down $ -0.07 | $10.77 | $10.70 | 7,500 |
| 09:31 AM | $10.77 | Up $0.01 | $10.79 | $10.74 | 3,300 |
| 09:30 AM | $10.76 | Up $0.06 | $10.78 | $10.66 | 24,900 |
| Previous close | $10.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | $10.75 | $10.75 | $10.84 | $10.69 | 194,900 |
| 19/06/2026 | $10.70 | $10.69 | $10.79 | $10.69 | 1,143,000 |
| 18/06/2026 | $10.54 | $10.33 | $10.64 | $10.33 | 1,141,200 |
| 17/06/2026 | $10.68 | $10.79 | $10.82 | $10.66 | 1,213,200 |
| 16/06/2026 | $10.79 | $10.81 | $10.83 | $10.69 | 1,312,400 |
| 15/06/2026 | $11.07 | $10.88 | $11.09 | $10.86 | 932,900 |
| 12/06/2026 | $11.28 | $11.30 | $11.31 | $11.17 | 1,339,400 |
| 11/06/2026 | $11.56 | $11.82 | $11.85 | $11.33 | 1,449,300 |
| 10/06/2026 | $11.53 | $11.61 | $11.68 | $11.49 | 586,400 |
| 09/06/2026 | $11.31 | $11.16 | $11.34 | $11.07 | 1,481,200 |
| 08/06/2026 | $11.79 | $11.73 | $11.81 | $11.69 | 2,698,300 |
| 05/06/2026 | $11.46 | $11.62 | $11.66 | $11.43 | 1,310,500 |
| 04/06/2026 | $12.01 | $12.16 | $12.32 | $11.99 | 1,130,900 |
| 03/06/2026 | $11.84 | $11.87 | $11.97 | $11.75 | 949,100 |
| 02/06/2026 | $11.48 | $11.51 | $11.55 | $11.43 | 1,959,200 |
| 01/06/2026 | $11.42 | $11.53 | $11.59 | $11.30 | 1,003,200 |
| 29/05/2026 | $10.91 | $11.01 | $11.04 | $10.90 | 3,524,400 |
| 28/05/2026 | $11.17 | $11.31 | $11.38 | $11.13 | 1,687,000 |
| 27/05/2026 | $11.07 | $11.15 | $11.22 | $11.04 | 1,231,200 |
| 26/05/2026 | $11.48 | $11.56 | $11.57 | $11.41 | 731,100 |
| 25/05/2026 | $11.34 | $11.44 | $11.50 | $11.34 | 677,400 |
| 22/05/2026 | $11.96 | $12.05 | $12.06 | $11.92 | 812,100 |
| 21/05/2026 | $11.90 | $12.30 | $12.30 | $11.83 | 1,688,500 |
| 20/05/2026 | $12.12 | $12.44 | $12.49 | $12.11 | 2,605,000 |
| 19/05/2026 | $12.68 | $12.64 | $12.86 | $12.62 | 3,023,900 |
| 15/05/2026 | $12.41 | $12.29 | $12.45 | $12.29 | 1,425,100 |
| 14/05/2026 | $12.18 | $12.09 | $12.28 | $12.08 | 1,531,300 |
| 13/05/2026 | $11.97 | $11.98 | $12.10 | $11.92 | 1,066,200 |
| 12/05/2026 | $11.87 | $11.88 | $12.02 | $11.86 | 1,500,700 |
| 11/05/2026 | $11.82 | $11.82 | $11.95 | $11.74 | 1,003,500 |
Graphs are not available, please refer to the detailed table