Find a quote
ATHABASCA OIL CORP
8.82 Up 0.07 (0.79 %)
Delayed : 2026/03/02 08:57:46
- Previous close $8.75
- Opening $8.90
- Today High $8.95
- Today Low $8.70
- Price Bid $9.42
- Price Ask $9.42
- 52 Weeks High $9.15
- 52 Weeks Low $4.05
- Size Bid 648
- Size Ask 510
- Volume 4,254,677
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 1,020,400 |
| 03:59 PM | $8.83 | Up $0.01 | $8.83 | $8.81 | 43,300 |
| 03:58 PM | $8.82 | Down $ -0.03 | $8.85 | $8.82 | 39,000 |
| 03:57 PM | $8.85 | Up $0.01 | $8.85 | $8.84 | 6,700 |
| 03:56 PM | $8.84 | Up $0.01 | $8.84 | $8.81 | 31,400 |
| 03:55 PM | $8.83 | Down $ -0.02 | $8.86 | $8.83 | 21,400 |
| 03:54 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 5,400 |
| 03:53 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 1,800 |
| 03:52 PM | $8.85 | Down $0.00 | $8.85 | $8.85 | 1,500 |
| 03:51 PM | $8.85 | Up $0.00 | $8.85 | $8.84 | 2,500 |
| 03:50 PM | $8.85 | Down $ -0.03 | $8.87 | $8.84 | 37,600 |
| 03:49 PM | $8.88 | Up $0.01 | $8.88 | $8.87 | 600 |
| 03:48 PM | $8.87 | Down $ -0.01 | $8.87 | $8.87 | 300 |
| 03:47 PM | $8.88 | Up $0.01 | $8.88 | $8.87 | 4,400 |
| 03:46 PM | $8.87 | Up $0.00 | $8.87 | $8.87 | 700 |
| 03:45 PM | $8.87 | Up $0.02 | $8.87 | $8.86 | 2,900 |
| 03:44 PM | $8.85 | Down $ -0.01 | $8.86 | $8.85 | 14,500 |
| 03:43 PM | $8.86 | Up $0.00 | $8.86 | $8.85 | 50,700 |
| 03:42 PM | $8.86 | Down $0.00 | $8.86 | $8.86 | 1,000 |
| 03:41 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 100 |
| 03:40 PM | $8.86 | Down $0.00 | $8.86 | $8.86 | 5,200 |
| 03:39 PM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 200 |
| 03:38 PM | $8.87 | Down $0.00 | $8.87 | $8.86 | 9,500 |
| 03:37 PM | $8.87 | Down $ -0.02 | $8.88 | $8.87 | 2,700 |
| 03:36 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 600 |
| 03:35 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 400 |
| 03:34 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 2,000 |
| 03:33 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 600 |
| 03:32 PM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 200 |
| 03:31 PM | $8.90 | Up $0.01 | $8.90 | $8.89 | 200 |
| 03:30 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 300 |
| 03:29 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 4,500 |
| 03:28 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 400 |
| 03:25 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 1,300 |
| 03:25 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 03:25 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 03:24 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 1,600 |
| 03:23 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 400 |
| 03:22 PM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 1,000 |
| 03:21 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 3,800 |
| 03:20 PM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 3,700 |
| 03:19 PM | $8.90 | Down $0.00 | $8.90 | $8.90 | 5,400 |
| 03:18 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 4,700 |
| 03:17 PM | $8.91 | Down $ -0.01 | $8.91 | $8.90 | 4,900 |
| 03:16 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 1,400 |
| 03:15 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 7,900 |
| 03:13 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 400 |
| 03:13 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 03:12 PM | $8.93 | Down $ -0.02 | $8.95 | $8.93 | 3,500 |
| 03:11 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 7,800 |
| 03:10 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 8,400 |
| 03:09 PM | $8.93 | Up $0.01 | $8.93 | $8.92 | 1,400 |
| 03:08 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 2,700 |
| 03:07 PM | $8.92 | Up $0.01 | $8.92 | $8.92 | 2,400 |
| 03:06 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 6,100 |
| 03:05 PM | $8.91 | Up $0.01 | $8.91 | $8.91 | 600 |
| 03:02 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 4,300 |
| 03:02 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 03:02 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 03:01 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 100 |
| 03:00 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 6,800 |
| 02:59 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 100 |
| 02:58 PM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 600 |
| 02:57 PM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 413,600 |
| 02:56 PM | $8.90 | Up $0.02 | $8.90 | $8.89 | 27,300 |
| 02:55 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 3,300 |
| 02:54 PM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 1,300 |
| 02:53 PM | $8.89 | Up $0.01 | $8.89 | $8.88 | 500 |
| 02:52 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 3,200 |
| 02:50 PM | $8.88 | Up $0.01 | $8.88 | $8.88 | 200 |
| 02:50 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 02:49 PM | $8.87 | Up $0.01 | $8.87 | $8.86 | 417,400 |
| 02:48 PM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 1,000 |
| 02:47 PM | $8.87 | Up $0.02 | $8.87 | $8.86 | 5,600 |
| 02:46 PM | $8.85 | Up $0.00 | $8.85 | $8.84 | 2,800 |
| 02:45 PM | $8.85 | Up $0.01 | $8.85 | $8.84 | 50,600 |
| 02:44 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 1,400 |
| 02:42 PM | $8.85 | Down $ -0.02 | $8.85 | $8.85 | 600 |
| 02:42 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 02:41 PM | $8.87 | Down $0.00 | $8.87 | $8.86 | 1,000 |
| 02:40 PM | $8.87 | Down $ -0.02 | $8.89 | $8.87 | 2,000 |
| 02:39 PM | $8.89 | Up $0.00 | $8.91 | $8.89 | 10,800 |
| 02:38 PM | $8.89 | Down $ -0.02 | $8.91 | $8.89 | 2,800 |
| 02:37 PM | $8.91 | Up $0.03 | $8.91 | $8.88 | 38,000 |
| 02:36 PM | $8.88 | Up $0.01 | $8.88 | $8.88 | 5,300 |
| 02:35 PM | $8.87 | Up $0.01 | $8.88 | $8.87 | 28,600 |
| 02:34 PM | $8.86 | Up $0.01 | $8.87 | $8.86 | 12,500 |
| 02:33 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 1,000 |
| 02:32 PM | $8.85 | Up $0.00 | $8.86 | $8.85 | 2,700 |
| 02:31 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 1,200 |
| 02:30 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 500 |
| 02:29 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 900 |
| 02:28 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 4,600 |
| 02:27 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 700 |
| 02:26 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 2,600 |
| 02:25 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 1,300 |
| 02:23 PM | $8.85 | Up $0.02 | $8.85 | $8.84 | 21,800 |
| 02:23 PM | $8.85 | Up $0.00 | $8.85 | $8.84 | 0 |
| 02:22 PM | $8.83 | Down $ -0.01 | $8.85 | $8.83 | 7,900 |
| 02:21 PM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 1,100 |
| 02:20 PM | $8.85 | Down $ -0.02 | $8.86 | $8.85 | 5,800 |
| 02:19 PM | $8.87 | Up $0.01 | $8.87 | $8.87 | 2,100 |
| 02:18 PM | $8.86 | Up $0.00 | $8.88 | $8.86 | 7,300 |
| 02:17 PM | $8.86 | Up $0.03 | $8.86 | $8.83 | 17,000 |
| 02:16 PM | $8.83 | Up $0.01 | $8.83 | $8.82 | 2,300 |
| 02:15 PM | $8.82 | Up $0.02 | $8.82 | $8.81 | 31,200 |
| 02:14 PM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 1,600 |
| 02:13 PM | $8.81 | Up $0.01 | $8.81 | $8.80 | 8,200 |
| 02:11 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 2,200 |
| 02:11 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:09 PM | $8.80 | Down $ -0.02 | $8.82 | $8.80 | 7,700 |
| 02:09 PM | $8.80 | Up $0.00 | $8.82 | $8.80 | 0 |
| 02:08 PM | $8.82 | Up $0.00 | $8.84 | $8.82 | 12,100 |
| 02:06 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 9,300 |
| 02:06 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:05 PM | $8.82 | Up $0.02 | $8.82 | $8.81 | 3,100 |
| 02:04 PM | $8.80 | Up $0.00 | $8.81 | $8.79 | 12,100 |
| 02:03 PM | $8.80 | Up $0.03 | $8.80 | $8.77 | 63,200 |
| 02:02 PM | $8.77 | Up $0.01 | $8.77 | $8.75 | 666,300 |
| 02:01 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,500 |
| 01:59 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 300 |
| 01:59 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:58 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 11,800 |
| 01:57 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 6,000 |
| 01:55 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 5,100 |
| 01:55 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:54 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 400 |
| 01:53 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 100 |
| 01:52 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 3,800 |
| 01:51 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,100 |
| 01:50 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 10,200 |
| 01:47 PM | $8.76 | Down $ -0.01 | $8.76 | $8.75 | 8,600 |
| 01:47 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:47 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:46 PM | $8.77 | Up $0.01 | $8.77 | $8.76 | 4,500 |
| 01:45 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 600 |
| 01:43 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 7,000 |
| 01:43 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:42 PM | $8.76 | Down $0.00 | $8.76 | $8.76 | 6,500 |
| 01:41 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 3,300 |
| 01:40 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 400 |
| 01:39 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 1,700 |
| 01:38 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 100 |
| 01:36 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 300 |
| 01:36 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:35 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 100 |
| 01:34 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 200 |
| 01:33 PM | $8.76 | Down $0.00 | $8.76 | $8.76 | 400 |
| 01:31 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 5,600 |
| 01:31 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:29 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 3,700 |
| 01:29 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:28 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 9,900 |
| 01:27 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 300 |
| 01:26 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 700 |
| 01:24 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 01:24 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 01:22 PM | $8.75 | Up $0.01 | $8.75 | $8.75 | 400 |
| 01:22 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 01:21 PM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 6,700 |
| 01:19 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,000 |
| 01:19 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 01:18 PM | $8.75 | Down $ -0.01 | $8.77 | $8.75 | 3,600 |
| 01:17 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 100 |
| 01:16 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 500 |
| 01:15 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 700 |
| 01:14 PM | $8.76 | Up $0.00 | $8.77 | $8.76 | 9,100 |
| 01:13 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 3,800 |
| 01:12 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 37,600 |
| 01:11 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 100 |
| 01:09 PM | $8.77 | Down $ -0.01 | $8.77 | $8.77 | 400 |
| 01:09 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 01:08 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 300 |
| 01:06 PM | $8.77 | Up $0.00 | $8.79 | $8.77 | 22,500 |
| 01:06 PM | $8.77 | Up $0.00 | $8.79 | $8.77 | 0 |
| 01:05 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 3,400 |
| 01:04 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 01:02 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 700 |
| 01:02 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 01:01 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 8,100 |
| 01:00 PM | $8.77 | Down $ -0.03 | $8.80 | $8.77 | 8,700 |
| 12:59 PM | $8.80 | Up $0.03 | $8.80 | $8.77 | 44,000 |
| 12:58 PM | $8.78 | Down $0.00 | $8.78 | $8.78 | 100 |
| 12:57 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 12:56 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 100 |
| 12:55 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 500 |
| 12:54 PM | $8.77 | Up $0.03 | $8.78 | $8.75 | 9,700 |
| 12:52 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 100 |
| 12:52 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:51 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 1,900 |
| 12:49 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,400 |
| 12:49 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 12:47 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 7,000 |
| 12:47 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 12:46 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 200 |
| 12:44 PM | $8.76 | Down $ -0.01 | $8.77 | $8.76 | 22,400 |
| 12:44 PM | $8.76 | Up $0.00 | $8.77 | $8.76 | 0 |
| 12:43 PM | $8.77 | Up $0.01 | $8.77 | $8.76 | 3,400 |
| 12:39 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 400 |
| 12:39 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 12:39 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 12:39 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 12:38 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 100 |
| 12:36 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 12:36 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 12:35 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,600 |
| 12:34 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 4,000 |
| 12:33 PM | $8.76 | Up $0.02 | $8.76 | $8.74 | 154,100 |
| 12:32 PM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 1,100 |
| 12:31 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 600 |
| 12:30 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 200 |
| 12:29 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 3,900 |
| 12:28 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 100 |
| 12:26 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 2,400 |
| 12:26 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 12:25 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 1,200 |
| 12:24 PM | $8.74 | Up $0.02 | $8.75 | $8.73 | 8,800 |
| 12:23 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 200 |
| 12:22 PM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 5,300 |
| 12:21 PM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 100 |
| 12:20 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 3,900 |
| 12:19 PM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 3,100 |
| 12:16 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 300 |
| 12:16 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 12:16 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 12:14 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 2,900 |
| 12:14 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 12:13 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,700 |
| 12:12 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 2,300 |
| 12:10 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 100 |
| 12:10 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 12:09 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 6,500 |
| 12:08 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 3,400 |
| 12:07 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 5,700 |
| 12:06 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 3,700 |
| 12:05 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 300 |
| 12:04 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 300 |
| 12:03 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 4,800 |
| 12:02 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 400 |
| 12:00 PM | $8.76 | Up $0.01 | $8.76 | $8.75 | 500 |
| 12:00 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 11:59 AM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 300 |
| 11:58 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 500 |
| 11:57 AM | $8.75 | Up $0.01 | $8.75 | $8.75 | 500 |
| 11:55 AM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 800 |
| 11:55 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 11:54 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,800 |
| 11:53 AM | $8.76 | Up $0.01 | $8.76 | $8.75 | 2,800 |
| 11:52 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 200 |
| 11:51 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 700 |
| 11:50 AM | $8.74 | Up $0.00 | $8.74 | $8.73 | 200 |
| 11:49 AM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 900 |
| 11:48 AM | $8.74 | Down $0.00 | $8.74 | $8.74 | 2,700 |
| 11:47 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 11:45 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 1,000 |
| 11:45 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 11:43 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 1,000 |
| 11:43 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:42 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 11:40 AM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 100 |
| 11:40 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:39 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 600 |
| 11:38 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 1,200 |
| 11:36 AM | $8.74 | Up $0.00 | $8.74 | $8.73 | 1,000 |
| 11:36 AM | $8.74 | Up $0.00 | $8.74 | $8.73 | 0 |
| 11:35 AM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 2,300 |
| 11:34 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 11:33 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 1,100 |
| 11:32 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 100 |
| 11:31 AM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 100 |
| 11:29 AM | $8.74 | Down $ -0.01 | $8.75 | $8.74 | 1,600 |
| 11:29 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 11:28 AM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 400 |
| 11:27 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 300 |
| 11:26 AM | $8.76 | Up $0.01 | $8.76 | $8.75 | 2,500 |
| 11:25 AM | $8.75 | Up $0.01 | $8.75 | $8.74 | 2,800 |
| 11:22 AM | $8.74 | Up $0.01 | $8.75 | $8.74 | 1,300 |
| 11:22 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 11:22 AM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 11:21 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 100 |
| 11:19 AM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 1,100 |
| 11:19 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:17 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 4,700 |
| 11:17 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 11:16 AM | $8.75 | Up $0.00 | $8.75 | $8.74 | 2,400 |
| 11:15 AM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 900 |
| 11:14 AM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 3,500 |
| 11:13 AM | $8.76 | Down $0.00 | $8.76 | $8.76 | 1,900 |
| 11:11 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 200 |
| 11:11 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 11:10 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 200 |
| 11:09 AM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 800 |
| 11:08 AM | $8.77 | Up $0.01 | $8.77 | $8.77 | 200 |
| 11:07 AM | $8.76 | Down $ -0.01 | $8.77 | $8.76 | 600 |
| 11:06 AM | $8.77 | Down $ -0.01 | $8.77 | $8.77 | 500 |
| 11:05 AM | $8.78 | Up $0.02 | $8.78 | $8.76 | 4,000 |
| 11:02 AM | $8.76 | Down $ -0.01 | $8.77 | $8.76 | 500 |
| 11:02 AM | $8.76 | Up $0.00 | $8.77 | $8.76 | 0 |
| 11:02 AM | $8.76 | Up $0.00 | $8.77 | $8.76 | 0 |
| 11:01 AM | $8.77 | Up $0.01 | $8.77 | $8.76 | 700 |
| 11:00 AM | $8.76 | Down $0.00 | $8.76 | $8.76 | 100 |
| 10:58 AM | $8.76 | Down $ -0.03 | $8.78 | $8.76 | 2,300 |
| 10:58 AM | $8.76 | Up $0.00 | $8.78 | $8.76 | 0 |
| 10:57 AM | $8.79 | Up $0.01 | $8.79 | $8.79 | 100 |
| 10:55 AM | $8.78 | Up $0.00 | $8.78 | $8.78 | 900 |
| 10:55 AM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 10:53 AM | $8.78 | Down $ -0.01 | $8.78 | $8.78 | 800 |
| 10:53 AM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 10:52 AM | $8.79 | Up $0.01 | $8.80 | $8.78 | 11,000 |
| 10:51 AM | $8.78 | Up $0.03 | $8.78 | $8.76 | 6,300 |
| 10:50 AM | $8.75 | Up $0.01 | $8.75 | $8.75 | 600 |
| 10:49 AM | $8.74 | Down $0.00 | $8.75 | $8.74 | 34,800 |
| 10:48 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 10:46 AM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 1,000 |
| 10:46 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 10:45 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 800 |
| 10:44 AM | $8.76 | Up $0.01 | $8.76 | $8.75 | 700 |
| 10:43 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 300 |
| 10:41 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 2,600 |
| 10:41 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 10:40 AM | $8.75 | Up $0.02 | $8.76 | $8.74 | 600 |
| 10:39 AM | $8.73 | Up $0.00 | $8.73 | $8.73 | 1,600 |
| 10:38 AM | $8.73 | Up $0.00 | $8.74 | $8.73 | 1,100 |
| 10:37 AM | $8.73 | Up $0.01 | $8.73 | $8.73 | 500 |
| 10:36 AM | $8.72 | Up $0.00 | $8.73 | $8.72 | 5,100 |
| 10:35 AM | $8.72 | Up $0.00 | $8.72 | $8.72 | 200 |
| 10:34 AM | $8.72 | Down $ -0.02 | $8.74 | $8.72 | 1,100 |
| 10:33 AM | $8.74 | Up $0.01 | $8.74 | $8.73 | 500 |
| 10:32 AM | $8.73 | Down $ -0.01 | $8.74 | $8.73 | 900 |
| 10:31 AM | $8.74 | Down $0.00 | $8.75 | $8.74 | 4,900 |
| 10:30 AM | $8.75 | Up $0.00 | $8.75 | $8.74 | 1,500 |
| 10:29 AM | $8.75 | Down $ -0.03 | $8.77 | $8.75 | 3,300 |
| 10:28 AM | $8.78 | Up $0.01 | $8.78 | $8.78 | 100 |
| 10:25 AM | $8.77 | Down $0.00 | $8.77 | $8.76 | 1,200 |
| 10:25 AM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 10:25 AM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 10:24 AM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 1,600 |
| 10:23 AM | $8.78 | Up $0.01 | $8.78 | $8.77 | 600 |
| 10:22 AM | $8.77 | Up $0.00 | $8.77 | $8.77 | 2,200 |
| 10:20 AM | $8.77 | Up $0.02 | $8.77 | $8.76 | 400 |
| 10:20 AM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 10:19 AM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 500 |
| 10:18 AM | $8.76 | Up $0.01 | $8.76 | $8.76 | 100 |
| 10:17 AM | $8.75 | Down $ -0.03 | $8.77 | $8.75 | 1,500 |
| 10:16 AM | $8.78 | Up $0.00 | $8.78 | $8.78 | 500 |
| 10:15 AM | $8.78 | Up $0.02 | $8.78 | $8.76 | 12,500 |
| 10:14 AM | $8.76 | Up $0.01 | $8.76 | $8.76 | 100 |
| 10:13 AM | $8.75 | Down $ -0.02 | $8.76 | $8.75 | 11,500 |
| 10:12 AM | $8.77 | Up $0.01 | $8.77 | $8.77 | 2,000 |
| 10:11 AM | $8.76 | Up $0.01 | $8.77 | $8.76 | 900 |
| 10:10 AM | $8.75 | Down $ -0.01 | $8.76 | $8.74 | 1,200 |
| 10:09 AM | $8.76 | Down $ -0.02 | $8.77 | $8.76 | 1,200 |
| 10:08 AM | $8.78 | Up $0.01 | $8.79 | $8.77 | 1,100 |
| 10:07 AM | $8.77 | Up $0.01 | $8.77 | $8.77 | 400 |
| 10:06 AM | $8.76 | Up $0.02 | $8.76 | $8.75 | 2,400 |
| 10:05 AM | $8.74 | Down $0.00 | $8.75 | $8.74 | 1,100 |
| 10:04 AM | $8.75 | Up $0.00 | $8.75 | $8.74 | 400 |
| 10:03 AM | $8.74 | Down $0.00 | $8.75 | $8.74 | 4,400 |
| 10:02 AM | $8.75 | Down $ -0.03 | $8.78 | $8.75 | 8,900 |
| 10:01 AM | $8.78 | Down $0.00 | $8.78 | $8.78 | 1,600 |
| 10:00 AM | $8.78 | Up $0.00 | $8.79 | $8.78 | 2,000 |
| 09:59 AM | $8.78 | Down $0.00 | $8.78 | $8.78 | 100 |
| 09:58 AM | $8.78 | Up $0.00 | $8.79 | $8.78 | 1,100 |
| 09:57 AM | $8.78 | Down $ -0.02 | $8.81 | $8.78 | 1,200 |
| 09:56 AM | $8.80 | Up $0.02 | $8.81 | $8.79 | 4,600 |
| 09:55 AM | $8.78 | Up $0.01 | $8.78 | $8.77 | 1,900 |
| 09:54 AM | $8.77 | Up $0.01 | $8.77 | $8.77 | 900 |
| 09:53 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,000 |
| 09:52 AM | $8.76 | Down $ -0.03 | $8.78 | $8.76 | 6,300 |
| 09:51 AM | $8.79 | Down $ -0.01 | $8.80 | $8.79 | 16,200 |
| 09:50 AM | $8.80 | Up $0.01 | $8.80 | $8.80 | 100 |
| 09:49 AM | $8.79 | Down $ -0.03 | $8.80 | $8.79 | 1,100 |
| 09:48 AM | $8.82 | Up $0.01 | $8.82 | $8.81 | 1,800 |
| 09:47 AM | $8.81 | Down $ -0.01 | $8.83 | $8.81 | 2,100 |
| 09:46 AM | $8.82 | Down $ -0.01 | $8.84 | $8.82 | 1,000 |
| 09:45 AM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 900 |
| 09:44 AM | $8.84 | Up $0.01 | $8.84 | $8.82 | 3,400 |
| 09:43 AM | $8.83 | Up $0.01 | $8.83 | $8.83 | 300 |
| 09:42 AM | $8.82 | Down $ -0.02 | $8.84 | $8.82 | 700 |
| 09:41 AM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 3,400 |
| 09:40 AM | $8.85 | Up $0.00 | $8.85 | $8.83 | 1,600 |
| 09:39 AM | $8.85 | Up $0.01 | $8.86 | $8.85 | 9,300 |
| 09:38 AM | $8.84 | Up $0.03 | $8.84 | $8.83 | 2,700 |
| 09:37 AM | $8.81 | Up $0.02 | $8.82 | $8.81 | 12,000 |
| 09:36 AM | $8.79 | Down $ -0.03 | $8.82 | $8.79 | 6,800 |
| 09:35 AM | $8.82 | Up $0.00 | $8.84 | $8.78 | 13,600 |
| 09:34 AM | $8.82 | Down $ -0.01 | $8.84 | $8.82 | 1,200 |
| 09:33 AM | $8.83 | Up $0.00 | $8.84 | $8.80 | 4,800 |
| 09:32 AM | $8.83 | Down $ -0.02 | $8.87 | $8.83 | 12,200 |
| 09:31 AM | $8.85 | Up $0.03 | $8.85 | $8.81 | 7,900 |
| 09:30 AM | $8.82 | Up $0.07 | $8.90 | $8.70 | 91,400 |
| Previous close | $8.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2026 | $8.82 | $8.75 | $8.95 | $8.73 | 3,839,000 |
| 26/02/2026 | $8.75 | $8.77 | $8.82 | $8.72 | 934,300 |
| 25/02/2026 | $8.68 | $8.73 | $8.73 | $8.66 | 382,800 |
| 24/02/2026 | $8.78 | $8.73 | $8.82 | $8.68 | 1,026,900 |
| 23/02/2026 | $8.54 | $8.65 | $8.68 | $8.50 | 2,022,800 |
| 20/02/2026 | $8.88 | $8.83 | $8.94 | $8.81 | 1,270,900 |
| 19/02/2026 | $9.01 | $8.99 | $9.05 | $8.98 | 964,800 |
| 18/02/2026 | $8.75 | $8.81 | $8.82 | $8.71 | 2,392,100 |
| 17/02/2026 | $8.61 | $8.56 | $8.62 | $8.50 | 1,858,000 |
| 13/02/2026 | $8.63 | $8.55 | $8.65 | $8.53 | 643,000 |
| 12/02/2026 | $8.36 | $8.38 | $8.45 | $8.33 | 943,300 |
| 11/02/2026 | $8.67 | $8.64 | $8.70 | $8.57 | 1,218,900 |
| 10/02/2026 | $8.53 | $8.42 | $8.53 | $8.39 | 1,070,900 |
| 09/02/2026 | $8.54 | $8.62 | $8.63 | $8.47 | 1,182,000 |
| 06/02/2026 | $8.62 | $8.51 | $8.66 | $8.50 | 1,102,800 |
| 05/02/2026 | $8.13 | $8.12 | $8.23 | $8.07 | 638,200 |
| 04/02/2026 | $8.32 | $8.18 | $8.40 | $8.17 | 1,585,400 |
| 03/02/2026 | $8.19 | $8.08 | $8.21 | $8.06 | 775,100 |
| 02/02/2026 | $7.92 | $7.90 | $7.95 | $7.86 | 921,600 |
| 30/01/2026 | $7.99 | $8.08 | $8.09 | $7.97 | 1,393,100 |
| 29/01/2026 | $8.31 | $8.22 | $8.33 | $8.20 | 1,869,600 |
| 28/01/2026 | $7.96 | $7.86 | $7.97 | $7.86 | 1,598,700 |
| 27/01/2026 | $7.95 | $7.93 | $7.95 | $7.89 | 1,729,500 |
| 26/01/2026 | $7.71 | $7.67 | $7.73 | $7.64 | 1,904,400 |
| 23/01/2026 | $7.56 | $7.58 | $7.59 | $7.52 | 1,384,400 |
| 22/01/2026 | $7.46 | $7.39 | $7.50 | $7.36 | 1,179,800 |
| 21/01/2026 | $7.32 | $7.13 | $7.35 | $7.12 | 1,981,400 |
| 20/01/2026 | $6.85 | $7.02 | $7.02 | $6.82 | 1,433,400 |
| 19/01/2026 | $7.01 | $6.99 | $7.04 | $6.98 | 312,400 |
| 16/01/2026 | $6.98 | $7.00 | $7.01 | $6.93 | 807,600 |
Graphs are not available, please refer to the detailed table