Find a quote
ATHABASCA OIL CORP
6.83 Up 0.27 (3.95 %)
Delayed : 2026/01/12 17:00:00
- Previous close $6.56
- Opening $6.57
- Today High $6.85
- Today Low $6.57
- Price Bid $6.79
- Price Ask $6.79
- 52 Weeks High $8.05
- 52 Weeks Low $4.05
- Size Bid 10
- Size Ask 103
- Volume 4,501,064
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.83 | Down $ -0.01 | $6.83 | $6.83 | 1,573,900 |
| 03:59 PM | $6.84 | Up $0.01 | $6.84 | $6.82 | 65,800 |
| 03:58 PM | $6.83 | Down $0.00 | $6.83 | $6.82 | 22,200 |
| 03:57 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 7,200 |
| 03:56 PM | $6.83 | Up $0.00 | $6.84 | $6.83 | 44,000 |
| 03:55 PM | $6.83 | Down $0.00 | $6.85 | $6.83 | 87,000 |
| 03:54 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 2,000 |
| 03:53 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 1,600 |
| 03:52 PM | $6.83 | Up $0.01 | $6.84 | $6.82 | 66,000 |
| 03:51 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 38,000 |
| 03:50 PM | $6.83 | Up $0.03 | $6.83 | $6.80 | 96,700 |
| 03:49 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 10,600 |
| 03:48 PM | $6.80 | Down $0.00 | $6.81 | $6.80 | 4,900 |
| 03:47 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 400 |
| 03:46 PM | $6.80 | Down $0.00 | $6.81 | $6.80 | 7,800 |
| 03:45 PM | $6.81 | Up $0.01 | $6.81 | $6.80 | 29,400 |
| 03:44 PM | $6.80 | Down $0.00 | $6.80 | $6.80 | 2,400 |
| 03:43 PM | $6.80 | Down $ -0.01 | $6.81 | $6.79 | 56,200 |
| 03:42 PM | $6.81 | Up $0.00 | $6.81 | $6.80 | 39,900 |
| 03:41 PM | $6.81 | Down $0.00 | $6.81 | $6.80 | 11,200 |
| 03:40 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 7,500 |
| 03:39 PM | $6.81 | Up $0.01 | $6.81 | $6.81 | 27,300 |
| 03:38 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 3,200 |
| 03:37 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 10,800 |
| 03:36 PM | $6.80 | Down $0.00 | $6.81 | $6.80 | 700 |
| 03:35 PM | $6.81 | Up $0.00 | $6.81 | $6.80 | 8,800 |
| 03:34 PM | $6.80 | Down $0.00 | $6.81 | $6.80 | 41,800 |
| 03:33 PM | $6.81 | Up $0.00 | $6.81 | $6.80 | 21,900 |
| 03:31 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 13,600 |
| 03:31 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
| 03:30 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 6,000 |
| 03:29 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 900 |
| 03:28 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 50,800 |
| 03:27 PM | $6.80 | Up $0.01 | $6.80 | $6.79 | 15,000 |
| 03:26 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 100 |
| 03:24 PM | $6.79 | Up $0.01 | $6.79 | $6.79 | 700 |
| 03:24 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 0 |
| 03:23 PM | $6.78 | Up $0.01 | $6.79 | $6.77 | 30,500 |
| 03:22 PM | $6.77 | Up $0.01 | $6.77 | $6.77 | 33,900 |
| 03:21 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 17,100 |
| 03:20 PM | $6.76 | Down $0.00 | $6.76 | $6.76 | 600 |
| 03:19 PM | $6.76 | Up $0.01 | $6.76 | $6.76 | 200 |
| 03:18 PM | $6.75 | Down $0.00 | $6.76 | $6.75 | 10,700 |
| 03:17 PM | $6.76 | Up $0.00 | $6.76 | $6.75 | 700 |
| 03:16 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 600 |
| 03:15 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 1,000 |
| 03:14 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 1,300 |
| 03:13 PM | $6.76 | Up $0.00 | $6.76 | $6.75 | 18,900 |
| 03:12 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 900 |
| 03:11 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 20,200 |
| 03:10 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 18,400 |
| 03:09 PM | $6.75 | Down $0.00 | $6.75 | $6.74 | 17,000 |
| 03:07 PM | $6.75 | Up $0.01 | $6.75 | $6.74 | 44,500 |
| 03:07 PM | $6.75 | Up $0.00 | $6.75 | $6.74 | 0 |
| 03:06 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 64,700 |
| 03:05 PM | $6.74 | Up $0.00 | $6.74 | $6.73 | 5,400 |
| 03:04 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 200 |
| 03:03 PM | $6.74 | Down $0.00 | $6.74 | $6.74 | 1,000 |
| 03:02 PM | $6.74 | Up $0.01 | $6.74 | $6.73 | 2,400 |
| 03:01 PM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 16,500 |
| 03:00 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 7,900 |
| 02:59 PM | $6.74 | Up $0.02 | $6.74 | $6.72 | 9,600 |
| 02:58 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 27,100 |
| 02:55 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 100 |
| 02:55 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 02:55 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 02:54 PM | $6.72 | Up $0.01 | $6.72 | $6.72 | 300 |
| 02:53 PM | $6.71 | Down $0.00 | $6.72 | $6.71 | 12,900 |
| 02:52 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
| 02:51 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 200 |
| 02:50 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 400 |
| 02:49 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 3,800 |
| 02:48 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 5,600 |
| 02:47 PM | $6.72 | Down $ -0.02 | $6.73 | $6.71 | 5,400 |
| 02:46 PM | $6.73 | Down $0.00 | $6.74 | $6.73 | 7,200 |
| 02:45 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 100 |
| 02:44 PM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 600 |
| 02:43 PM | $6.74 | Up $0.00 | $6.74 | $6.73 | 13,000 |
| 02:42 PM | $6.74 | Up $0.00 | $6.74 | $6.73 | 6,300 |
| 02:41 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 500 |
| 02:40 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 900 |
| 02:39 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 500 |
| 02:38 PM | $6.73 | Up $0.01 | $6.73 | $6.73 | 200 |
| 02:37 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 6,700 |
| 02:36 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 2,400 |
| 02:34 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 10,400 |
| 02:34 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 02:32 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 4,900 |
| 02:32 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 0 |
| 02:31 PM | $6.71 | Up $0.01 | $6.71 | $6.69 | 23,700 |
| 02:30 PM | $6.70 | Down $ -0.01 | $6.70 | $6.69 | 13,200 |
| 02:29 PM | $6.71 | Up $0.01 | $6.71 | $6.70 | 900 |
| 02:28 PM | $6.70 | Up $0.00 | $6.71 | $6.70 | 600 |
| 02:27 PM | $6.70 | Down $ -0.01 | $6.71 | $6.70 | 1,500 |
| 02:26 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
| 02:25 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 300 |
| 02:24 PM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 2,100 |
| 02:23 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 10,000 |
| 02:22 PM | $6.72 | Down $ -0.01 | $6.73 | $6.72 | 8,600 |
| 02:20 PM | $6.73 | Up $0.00 | $6.74 | $6.73 | 26,500 |
| 02:20 PM | $6.73 | Up $0.00 | $6.74 | $6.73 | 0 |
| 02:19 PM | $6.73 | Up $0.00 | $6.74 | $6.73 | 500 |
| 02:18 PM | $6.73 | Up $0.01 | $6.73 | $6.72 | 30,100 |
| 02:17 PM | $6.72 | Down $0.00 | $6.73 | $6.72 | 11,000 |
| 02:16 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 100 |
| 02:15 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 16,700 |
| 02:14 PM | $6.72 | Down $ -0.01 | $6.72 | $6.72 | 5,300 |
| 02:13 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 400 |
| 02:12 PM | $6.73 | Down $ -0.01 | $6.73 | $6.72 | 300 |
| 02:11 PM | $6.73 | Up $0.01 | $6.73 | $6.72 | 10,800 |
| 02:10 PM | $6.72 | Down $0.00 | $6.73 | $6.72 | 13,900 |
| 02:09 PM | $6.73 | Up $0.02 | $6.73 | $6.71 | 29,700 |
| 02:08 PM | $6.70 | Up $0.01 | $6.70 | $6.69 | 39,300 |
| 02:07 PM | $6.69 | Down $0.00 | $6.70 | $6.69 | 1,200 |
| 02:06 PM | $6.70 | Down $0.00 | $6.70 | $6.69 | 1,900 |
| 02:05 PM | $6.70 | Up $0.01 | $6.70 | $6.70 | 4,200 |
| 02:04 PM | $6.69 | Up $0.00 | $6.70 | $6.69 | 400 |
| 02:03 PM | $6.69 | Up $0.00 | $6.70 | $6.69 | 800 |
| 02:02 PM | $6.69 | Up $0.02 | $6.69 | $6.68 | 52,200 |
| 02:01 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 700 |
| 02:00 PM | $6.68 | Up $0.01 | $6.68 | $6.67 | 1,600 |
| 01:59 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 20,200 |
| 01:58 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 600 |
| 01:57 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 500 |
| 01:56 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 01:55 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 1,800 |
| 01:53 PM | $6.69 | Up $0.01 | $6.69 | $6.68 | 71,000 |
| 01:53 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 0 |
| 01:52 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 900 |
| 01:51 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 6,300 |
| 01:50 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,200 |
| 01:49 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 1,000 |
| 01:48 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 300 |
| 01:47 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 400 |
| 01:46 PM | $6.68 | Up $0.01 | $6.68 | $6.67 | 900 |
| 01:45 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:44 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 300 |
| 01:43 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 200 |
| 01:42 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 300 |
| 01:41 PM | $6.67 | Down $0.00 | $6.68 | $6.67 | 600 |
| 01:40 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 1,800 |
| 01:39 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 11,700 |
| 01:38 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 3,400 |
| 01:37 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 13,800 |
| 01:36 PM | $6.67 | Down $0.00 | $6.68 | $6.67 | 3,300 |
| 01:35 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 600 |
| 01:34 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 16,100 |
| 01:33 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:32 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 1,400 |
| 01:31 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 400 |
| 01:30 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 01:29 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,900 |
| 01:26 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 700 |
| 01:26 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 01:26 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 01:25 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 600 |
| 01:23 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 400 |
| 01:23 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 01:22 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:19 PM | $6.68 | Down $ -0.01 | $6.69 | $6.68 | 3,600 |
| 01:19 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 0 |
| 01:19 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 0 |
| 01:18 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 4,300 |
| 01:17 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 600 |
| 01:16 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 1,800 |
| 01:15 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 800 |
| 01:14 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 2,700 |
| 01:13 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 8,800 |
| 01:12 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 400 |
| 01:11 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 500 |
| 01:10 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 9,000 |
| 01:09 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 01:08 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 100 |
| 01:07 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 1,500 |
| 01:06 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 1,600 |
| 01:05 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 7,300 |
| 01:04 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 1,000 |
| 01:03 PM | $6.67 | Down $0.00 | $6.68 | $6.67 | 900 |
| 01:02 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,500 |
| 01:01 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,400 |
| 01:00 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 500 |
| 12:59 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 500 |
| 12:58 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 900 |
| 12:57 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 1,900 |
| 12:56 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 1,800 |
| 12:54 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 200 |
| 12:54 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 0 |
| 12:53 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 700 |
| 12:51 PM | $6.68 | Down $ -0.01 | $6.69 | $6.68 | 8,500 |
| 12:51 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 0 |
| 12:50 PM | $6.69 | Down $0.00 | $6.69 | $6.69 | 4,800 |
| 12:49 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 400 |
| 12:48 PM | $6.69 | Up $0.00 | $6.70 | $6.69 | 400 |
| 12:47 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,700 |
| 12:46 PM | $6.69 | Up $0.00 | $6.70 | $6.69 | 2,100 |
| 12:45 PM | $6.69 | Up $0.02 | $6.69 | $6.68 | 54,900 |
| 12:44 PM | $6.68 | Up $0.01 | $6.68 | $6.67 | 8,100 |
| 12:43 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 500 |
| 12:42 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,100 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 31,200 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:36 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 1,000 |
| 12:35 PM | $6.65 | Up $0.00 | $6.66 | $6.65 | 500 |
| 12:34 PM | $6.65 | Up $0.00 | $6.66 | $6.65 | 300 |
| 12:33 PM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 13,300 |
| 12:32 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 9,800 |
| 12:31 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 2,100 |
| 12:29 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 200 |
| 12:29 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:28 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 5,300 |
| 12:27 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 100 |
| 12:26 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 12:25 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 2,400 |
| 12:22 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 8,400 |
| 12:22 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 0 |
| 12:22 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 0 |
| 12:21 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 12:20 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 600 |
| 12:18 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 4,100 |
| 12:18 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 0 |
| 12:17 PM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 39,500 |
| 12:16 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 5,200 |
| 12:15 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 200 |
| 12:14 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 15,700 |
| 12:13 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 400 |
| 12:12 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 200 |
| 12:11 PM | $6.67 | Up $0.01 | $6.68 | $6.66 | 35,000 |
| 12:08 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 12:08 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:08 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:07 PM | $6.66 | Up $0.02 | $6.66 | $6.64 | 93,300 |
| 12:05 PM | $6.64 | Up $0.00 | $6.65 | $6.64 | 6,900 |
| 12:05 PM | $6.64 | Up $0.00 | $6.65 | $6.64 | 0 |
| 12:04 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 300 |
| 12:03 PM | $6.64 | Up $0.00 | $6.66 | $6.64 | 53,400 |
| 12:01 PM | $6.64 | Down $0.00 | $6.64 | $6.64 | 200 |
| 12:01 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 12:00 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 11:58 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 14,100 |
| 11:58 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:57 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 11:56 AM | $6.64 | Down $0.00 | $6.64 | $6.64 | 100 |
| 11:55 AM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 20,700 |
| 11:53 AM | $6.66 | Up $0.00 | $6.66 | $6.65 | 200 |
| 11:53 AM | $6.66 | Up $0.00 | $6.66 | $6.65 | 0 |
| 11:52 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 11:51 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 900 |
| 11:50 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 11:48 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 14,000 |
| 11:48 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 11:47 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 11:46 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,000 |
| 11:45 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 900 |
| 11:44 AM | $6.64 | Up $0.00 | $6.65 | $6.64 | 300 |
| 11:43 AM | $6.64 | Down $0.00 | $6.64 | $6.64 | 200 |
| 11:42 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 200 |
| 11:41 AM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 200 |
| 11:38 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 9,200 |
| 11:38 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 11:38 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 11:37 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 600 |
| 11:36 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 14,400 |
| 11:35 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,200 |
| 11:34 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,200 |
| 11:31 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 4,200 |
| 11:31 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:31 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:29 AM | $6.63 | Down $0.00 | $6.64 | $6.63 | 2,900 |
| 11:29 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:26 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 6,700 |
| 11:26 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:26 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:25 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 400 |
| 11:24 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 5,800 |
| 11:23 AM | $6.63 | Down $0.00 | $6.64 | $6.63 | 15,000 |
| 11:22 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 200 |
| 11:21 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 600 |
| 11:20 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 300 |
| 11:19 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 300 |
| 11:18 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 11:17 AM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 200 |
| 11:16 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 11:15 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 4,600 |
| 11:13 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 2,100 |
| 11:13 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 11:12 AM | $6.64 | Down $0.00 | $6.64 | $6.63 | 1,000 |
| 11:11 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 3,500 |
| 11:10 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 8,900 |
| 11:09 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 400 |
| 11:08 AM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 200 |
| 11:03 AM | $6.65 | Up $0.01 | $6.65 | $6.65 | 4,000 |
| 11:03 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 11:03 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 11:03 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 11:03 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 11:02 AM | $6.65 | Down $ -0.01 | $6.65 | $6.64 | 500 |
| 11:01 AM | $6.65 | Up $0.01 | $6.65 | $6.65 | 5,600 |
| 11:00 AM | $6.64 | Down $0.00 | $6.65 | $6.64 | 3,100 |
| 10:59 AM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 1,000 |
| 10:58 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 5,300 |
| 10:57 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 200 |
| 10:56 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 7,900 |
| 10:55 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 10:54 AM | $6.64 | Down $ -0.01 | $6.65 | $6.64 | 19,800 |
| 10:53 AM | $6.65 | Up $0.00 | $6.66 | $6.65 | 21,500 |
| 10:52 AM | $6.65 | Down $0.00 | $6.65 | $6.65 | 1,400 |
| 10:50 AM | $6.66 | Up $0.00 | $6.66 | $6.65 | 600 |
| 10:50 AM | $6.66 | Up $0.00 | $6.66 | $6.65 | 0 |
| 10:49 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 5,100 |
| 10:47 AM | $6.65 | Up $0.01 | $6.65 | $6.65 | 5,800 |
| 10:47 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:46 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 300 |
| 10:45 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 2,300 |
| 10:43 AM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 200 |
| 10:43 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 10:42 AM | $6.65 | Up $0.00 | $6.66 | $6.65 | 1,400 |
| 10:41 AM | $6.65 | Down $0.00 | $6.65 | $6.65 | 2,700 |
| 10:40 AM | $6.66 | Up $0.03 | $6.66 | $6.64 | 64,100 |
| 10:39 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 900 |
| 10:38 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,300 |
| 10:37 AM | $6.63 | Down $0.00 | $6.64 | $6.63 | 300 |
| 10:36 AM | $6.64 | Down $0.00 | $6.64 | $6.64 | 700 |
| 10:35 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,300 |
| 10:34 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 2,200 |
| 10:33 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 1,500 |
| 10:31 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 5,400 |
| 10:31 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 10:30 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,000 |
| 10:29 AM | $6.63 | Up $0.02 | $6.63 | $6.62 | 4,900 |
| 10:28 AM | $6.61 | Up $0.01 | $6.61 | $6.61 | 800 |
| 10:27 AM | $6.60 | Up $0.00 | $6.61 | $6.60 | 15,000 |
| 10:26 AM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 32,300 |
| 10:25 AM | $6.61 | Down $0.00 | $6.61 | $6.61 | 31,600 |
| 10:24 AM | $6.61 | Up $0.00 | $6.62 | $6.61 | 200 |
| 10:22 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 600 |
| 10:22 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 10:21 AM | $6.61 | Up $0.00 | $6.61 | $6.60 | 8,600 |
| 10:20 AM | $6.61 | Up $0.00 | $6.61 | $6.60 | 1,900 |
| 10:19 AM | $6.61 | Up $0.01 | $6.61 | $6.61 | 1,900 |
| 10:18 AM | $6.60 | Up $0.00 | $6.61 | $6.60 | 900 |
| 10:17 AM | $6.60 | Up $0.00 | $6.60 | $6.60 | 600 |
| 10:16 AM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 500 |
| 10:15 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 400 |
| 10:14 AM | $6.61 | Down $0.00 | $6.61 | $6.61 | 6,300 |
| 10:13 AM | $6.61 | Down $0.00 | $6.61 | $6.61 | 200 |
| 10:12 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 300 |
| 10:11 AM | $6.61 | Up $0.00 | $6.62 | $6.61 | 2,800 |
| 10:10 AM | $6.61 | Down $ -0.01 | $6.62 | $6.61 | 4,200 |
| 10:09 AM | $6.62 | Up $0.00 | $6.62 | $6.61 | 2,200 |
| 10:08 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 400 |
| 10:06 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 200 |
| 10:06 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 10:05 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 300 |
| 10:04 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 2,500 |
| 10:01 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 200 |
| 10:01 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 10:01 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 10:00 AM | $6.61 | Up $0.01 | $6.61 | $6.60 | 2,500 |
| 09:59 AM | $6.60 | Up $0.00 | $6.60 | $6.60 | 500 |
| 09:58 AM | $6.60 | Up $0.01 | $6.60 | $6.59 | 5,400 |
| 09:57 AM | $6.59 | Up $0.00 | $6.60 | $6.59 | 500 |
| 09:56 AM | $6.59 | Up $0.00 | $6.59 | $6.59 | 200 |
| 09:55 AM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 2,400 |
| 09:54 AM | $6.60 | Down $ -0.02 | $6.62 | $6.60 | 6,000 |
| 09:53 AM | $6.62 | Down $ -0.02 | $6.63 | $6.62 | 5,000 |
| 09:52 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 28,700 |
| 09:51 AM | $6.64 | Up $0.02 | $6.64 | $6.63 | 16,500 |
| 09:50 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 400 |
| 09:49 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 5,800 |
| 09:48 AM | $6.62 | Down $ -0.01 | $6.62 | $6.62 | 2,300 |
| 09:47 AM | $6.63 | Up $0.00 | $6.64 | $6.62 | 17,700 |
| 09:46 AM | $6.63 | Up $0.02 | $6.63 | $6.61 | 20,300 |
| 09:45 AM | $6.61 | Up $0.01 | $6.61 | $6.60 | 33,200 |
| 09:44 AM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 53,800 |
| 09:43 AM | $6.61 | Up $0.01 | $6.61 | $6.59 | 10,600 |
| 09:42 AM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 3,000 |
| 09:41 AM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 100 |
| 09:40 AM | $6.62 | Up $0.00 | $6.62 | $6.60 | 10,100 |
| 09:39 AM | $6.62 | Up $0.00 | $6.62 | $6.61 | 1,000 |
| 09:38 AM | $6.61 | Down $ -0.02 | $6.62 | $6.61 | 10,100 |
| 09:37 AM | $6.63 | Up $0.01 | $6.63 | $6.62 | 5,700 |
| 09:36 AM | $6.62 | Up $0.03 | $6.63 | $6.59 | 9,800 |
| 09:35 AM | $6.59 | Up $0.00 | $6.59 | $6.59 | 2,900 |
| 09:34 AM | $6.59 | Up $0.01 | $6.59 | $6.59 | 1,000 |
| 09:33 AM | $6.58 | Down $ -0.03 | $6.59 | $6.57 | 3,000 |
| 09:32 AM | $6.61 | Up $0.03 | $6.62 | $6.59 | 30,700 |
| 09:30 AM | $6.58 | Up $0.02 | $6.60 | $6.57 | 27,400 |
| 09:30 AM | $6.58 | Up $0.00 | $6.60 | $6.57 | 0 |
| Previous close | $6.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/01/2026 | $6.83 | $6.65 | $6.85 | $6.64 | 3,753,100 |
| 09/01/2026 | $6.56 | $6.55 | $6.59 | $6.52 | 2,051,800 |
| 08/01/2026 | $6.49 | $6.31 | $6.50 | $6.27 | 3,211,900 |
| 07/01/2026 | $6.41 | $6.38 | $6.42 | $6.34 | 1,986,900 |
| 06/01/2026 | $6.48 | $6.55 | $6.55 | $6.44 | 2,261,300 |
| 05/01/2026 | $6.61 | $6.62 | $6.68 | $6.57 | 3,623,900 |
| 02/01/2026 | $7.14 | $6.99 | $7.15 | $6.98 | 772,700 |
| 31/12/2025 | $7.03 | $7.06 | $7.07 | $7.03 | 417,700 |
| 30/12/2025 | $7.08 | $7.04 | $7.10 | $7.03 | 834,900 |
| 29/12/2025 | $7.01 | $7.04 | $7.07 | $7.01 | 470,000 |
| 24/12/2025 | $6.92 | $6.93 | $6.96 | $6.92 | 110,000 |
| 23/12/2025 | $7.03 | $6.92 | $7.05 | $6.89 | 1,050,500 |
| 22/12/2025 | $6.92 | $6.96 | $6.96 | $6.89 | 2,299,800 |
| 19/12/2025 | $6.90 | $6.90 | $6.90 | $6.85 | 7,317,200 |
| 18/12/2025 | $6.80 | $6.91 | $6.92 | $6.79 | 553,400 |
| 17/12/2025 | $6.87 | $6.81 | $6.90 | $6.77 | 864,900 |
| 16/12/2025 | $6.78 | $6.81 | $6.85 | $6.77 | 1,322,200 |
| 15/12/2025 | $7.01 | $7.05 | $7.06 | $6.96 | 2,494,100 |
| 12/12/2025 | $7.11 | $7.08 | $7.18 | $7.08 | 1,204,400 |
| 11/12/2025 | $7.45 | $7.46 | $7.51 | $7.44 | 504,000 |
| 10/12/2025 | $7.58 | $7.56 | $7.60 | $7.54 | 1,172,500 |
| 09/12/2025 | $7.62 | $7.71 | $7.72 | $7.55 | 1,244,900 |
| 08/12/2025 | $7.85 | $7.83 | $7.88 | $7.81 | 492,500 |
| 05/12/2025 | $7.81 | $7.87 | $7.89 | $7.80 | 510,600 |
| 04/12/2025 | $7.88 | $7.88 | $7.99 | $7.85 | 1,124,800 |
| 03/12/2025 | $7.84 | $7.82 | $7.90 | $7.78 | 1,136,500 |
| 02/12/2025 | $7.64 | $7.66 | $7.69 | $7.62 | 425,000 |
| 01/12/2025 | $7.74 | $7.77 | $7.80 | $7.73 | 463,400 |
| 28/11/2025 | $7.80 | $7.81 | $7.83 | $7.76 | 399,900 |
| 27/11/2025 | $7.61 | $7.55 | $7.64 | $7.54 | 492,900 |
Graphs are not available, please refer to the detailed table