Find a quote
ATHABASCA OIL CORP
11.87 Up 0.05 (0.42 %)
Delayed : 2026/05/12 16:30:00
- Previous close $11.82
- Opening $12.00
- Today High $12.08
- Today Low $11.86
- Price Bid $11.85
- Price Ask $11.85
- 52 Weeks High $12.28
- 52 Weeks Low $4.82
- Size Bid 35
- Size Ask 100
- Volume 1,947,615
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.87 | Up $0.01 | $11.87 | $11.87 | 671,600 |
| 03:59 PM | $11.86 | Down $ -0.01 | $11.88 | $11.86 | 53,400 |
| 03:58 PM | $11.87 | Down $ -0.01 | $11.89 | $11.87 | 18,900 |
| 03:57 PM | $11.88 | Up $0.00 | $11.89 | $11.88 | 6,100 |
| 03:56 PM | $11.88 | Down $ -0.01 | $11.90 | $11.88 | 38,800 |
| 03:55 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 52,700 |
| 03:54 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 13,800 |
| 03:53 PM | $11.89 | Up $0.00 | $11.89 | $11.89 | 1,000 |
| 03:52 PM | $11.89 | Down $0.00 | $11.90 | $11.89 | 7,000 |
| 03:51 PM | $11.90 | Down $ -0.02 | $11.92 | $11.89 | 25,100 |
| 03:50 PM | $11.92 | Down $ -0.01 | $11.92 | $11.91 | 16,200 |
| 03:49 PM | $11.92 | Down $ -0.02 | $11.95 | $11.92 | 6,300 |
| 03:48 PM | $11.94 | Up $0.00 | $11.94 | $11.93 | 11,100 |
| 03:47 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 1,800 |
| 03:46 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 800 |
| 03:45 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 1,400 |
| 03:44 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 4,100 |
| 03:43 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 3,100 |
| 03:42 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 18,000 |
| 03:41 PM | $11.95 | Down $0.00 | $11.95 | $11.94 | 2,800 |
| 03:40 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 900 |
| 03:39 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 13,500 |
| 03:38 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 6,700 |
| 03:37 PM | $11.95 | Down $0.00 | $11.95 | $11.95 | 100 |
| 03:36 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 5,700 |
| 03:35 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 5,400 |
| 03:34 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 6,200 |
| 03:33 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 3,200 |
| 03:32 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 4,200 |
| 03:31 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 800 |
| 03:30 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 700 |
| 03:29 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 1,300 |
| 03:28 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 4,400 |
| 03:27 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 600 |
| 03:26 PM | $11.95 | Down $ -0.02 | $11.96 | $11.95 | 2,900 |
| 03:25 PM | $11.97 | Down $ -0.03 | $12.00 | $11.97 | 8,100 |
| 03:24 PM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 8,100 |
| 03:23 PM | $12.01 | Up $0.01 | $12.01 | $12.00 | 7,700 |
| 03:22 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 100 |
| 03:21 PM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 1,500 |
| 03:20 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 1,600 |
| 03:19 PM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 2,500 |
| 03:18 PM | $12.01 | Up $0.01 | $12.01 | $12.00 | 3,600 |
| 03:17 PM | $12.00 | Up $0.04 | $12.00 | $11.97 | 59,000 |
| 03:15 PM | $11.96 | Down $0.00 | $11.96 | $11.96 | 400 |
| 03:15 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 0 |
| 03:14 PM | $11.97 | Down $ -0.01 | $11.97 | $11.96 | 1,200 |
| 03:13 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 1,800 |
| 03:12 PM | $11.98 | Up $0.02 | $11.98 | $11.97 | 3,800 |
| 03:11 PM | $11.96 | Up $0.00 | $11.97 | $11.95 | 1,900 |
| 03:10 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 1,700 |
| 03:09 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 900 |
| 03:08 PM | $11.95 | Down $ -0.01 | $11.97 | $11.95 | 1,200 |
| 03:07 PM | $11.96 | Up $0.00 | $11.97 | $11.96 | 1,000 |
| 03:06 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 14,000 |
| 03:05 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,600 |
| 03:04 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 400 |
| 03:03 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,200 |
| 03:02 PM | $11.94 | Up $0.01 | $11.94 | $11.94 | 100 |
| 03:01 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 200 |
| 03:00 PM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 800 |
| 02:59 PM | $11.94 | Up $0.00 | $11.94 | $11.93 | 200 |
| 02:58 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 300 |
| 02:57 PM | $11.93 | Up $0.02 | $11.93 | $11.91 | 3,100 |
| 02:56 PM | $11.91 | Down $0.00 | $11.91 | $11.91 | 100 |
| 02:55 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 100 |
| 02:54 PM | $11.91 | Up $0.00 | $11.92 | $11.91 | 1,700 |
| 02:53 PM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 200 |
| 02:52 PM | $11.92 | Up $0.01 | $11.92 | $11.92 | 500 |
| 02:50 PM | $11.91 | Down $ -0.02 | $11.92 | $11.91 | 4,000 |
| 02:50 PM | $11.91 | Up $0.00 | $11.92 | $11.91 | 0 |
| 02:49 PM | $11.93 | Up $0.02 | $11.93 | $11.92 | 2,900 |
| 02:48 PM | $11.91 | Up $0.00 | $11.92 | $11.91 | 200 |
| 02:47 PM | $11.91 | Up $0.00 | $11.92 | $11.91 | 2,200 |
| 02:46 PM | $11.91 | Down $0.00 | $11.91 | $11.91 | 200 |
| 02:45 PM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 1,500 |
| 02:44 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 400 |
| 02:43 PM | $11.94 | Down $0.00 | $11.94 | $11.94 | 600 |
| 02:42 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 100 |
| 02:41 PM | $11.94 | Down $ -0.01 | $11.95 | $11.93 | 22,200 |
| 02:40 PM | $11.95 | Down $0.00 | $11.95 | $11.94 | 1,100 |
| 02:39 PM | $11.95 | Up $0.01 | $11.96 | $11.94 | 10,100 |
| 02:38 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 400 |
| 02:37 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 500 |
| 02:36 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 4,900 |
| 02:35 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 400 |
| 02:34 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 300 |
| 02:33 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 200 |
| 02:32 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 100 |
| 02:31 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 4,500 |
| 02:30 PM | $11.96 | Up $0.01 | $11.97 | $11.95 | 6,600 |
| 02:29 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 2,600 |
| 02:28 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 300 |
| 02:27 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 1,300 |
| 02:26 PM | $11.96 | Up $0.01 | $11.96 | $11.94 | 1,100 |
| 02:25 PM | $11.95 | Down $ -0.02 | $11.95 | $11.95 | 2,800 |
| 02:23 PM | $11.96 | Up $0.00 | $11.97 | $11.96 | 1,300 |
| 02:23 PM | $11.96 | Up $0.00 | $11.97 | $11.96 | 0 |
| 02:22 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 1,300 |
| 02:21 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 1,300 |
| 02:20 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 800 |
| 02:19 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 100 |
| 02:18 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 500 |
| 02:17 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 600 |
| 02:16 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 600 |
| 02:15 PM | $11.96 | Down $0.00 | $11.96 | $11.96 | 1,700 |
| 02:14 PM | $11.97 | Up $0.00 | $11.97 | $11.96 | 300 |
| 02:13 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 800 |
| 02:12 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 200 |
| 02:11 PM | $11.95 | Up $0.02 | $11.95 | $11.94 | 1,800 |
| 02:10 PM | $11.93 | Up $0.00 | $11.93 | $11.92 | 7,200 |
| 02:09 PM | $11.93 | Down $ -0.02 | $11.95 | $11.93 | 4,800 |
| 02:08 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,800 |
| 02:07 PM | $11.95 | Down $ -0.02 | $11.96 | $11.95 | 800 |
| 02:06 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 1,000 |
| 02:05 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 1,500 |
| 02:04 PM | $11.97 | Down $ -0.01 | $11.99 | $11.97 | 3,600 |
| 02:02 PM | $11.98 | Down $0.00 | $11.98 | $11.98 | 14,100 |
| 02:02 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 0 |
| 02:01 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:59 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 1,000 |
| 01:59 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 0 |
| 01:58 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:57 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 200 |
| 01:56 PM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 100 |
| 01:54 PM | $11.99 | Up $0.01 | $11.99 | $11.98 | 5,500 |
| 01:54 PM | $11.99 | Up $0.00 | $11.99 | $11.98 | 0 |
| 01:53 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 200 |
| 01:51 PM | $11.99 | Up $0.00 | $11.99 | $11.98 | 3,000 |
| 01:51 PM | $11.99 | Up $0.00 | $11.99 | $11.98 | 0 |
| 01:50 PM | $11.98 | Down $ -0.01 | $11.99 | $11.98 | 600 |
| 01:49 PM | $11.99 | Up $0.01 | $11.99 | $11.99 | 3,400 |
| 01:48 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:47 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:46 PM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 800 |
| 01:45 PM | $11.99 | Up $0.01 | $11.99 | $11.99 | 200 |
| 01:44 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 300 |
| 01:43 PM | $11.98 | Down $ -0.01 | $11.99 | $11.98 | 1,200 |
| 01:42 PM | $11.99 | Up $0.00 | $12.00 | $11.99 | 900 |
| 01:41 PM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 400 |
| 01:39 PM | $12.00 | Up $0.01 | $12.00 | $12.00 | 100 |
| 01:39 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 0 |
| 01:38 PM | $12.00 | Up $0.00 | $12.00 | $11.99 | 300 |
| 01:37 PM | $11.99 | Down $0.00 | $11.99 | $11.99 | 1,300 |
| 01:36 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 200 |
| 01:35 PM | $12.00 | Up $0.00 | $12.00 | $11.99 | 400 |
| 01:34 PM | $11.99 | Down $ -0.03 | $12.01 | $11.99 | 1,200 |
| 01:33 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 45,100 |
| 01:32 PM | $12.02 | Up $0.03 | $12.02 | $11.99 | 54,500 |
| 01:30 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:30 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 0 |
| 01:26 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 01:26 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 0 |
| 01:26 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 0 |
| 01:26 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 0 |
| 01:25 PM | $11.99 | Up $0.01 | $11.99 | $11.99 | 100 |
| 01:23 PM | $11.98 | Up $0.01 | $11.98 | $11.98 | 300 |
| 01:23 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 0 |
| 01:22 PM | $11.97 | Down $0.00 | $11.98 | $11.97 | 300 |
| 01:21 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 200 |
| 01:20 PM | $11.98 | Down $ -0.01 | $11.98 | $11.98 | 1,800 |
| 01:19 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 1,200 |
| 01:17 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 200 |
| 01:17 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 0 |
| 01:16 PM | $11.98 | Down $0.00 | $11.98 | $11.98 | 700 |
| 01:15 PM | $11.99 | Up $0.00 | $11.99 | $11.98 | 600 |
| 01:14 PM | $11.98 | Down $0.00 | $11.99 | $11.98 | 400 |
| 01:13 PM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 300 |
| 01:12 PM | $11.99 | Up $0.01 | $11.99 | $11.99 | 200 |
| 01:11 PM | $11.98 | Up $0.01 | $11.98 | $11.98 | 2,900 |
| 01:10 PM | $11.97 | Up $0.01 | $11.98 | $11.97 | 1,500 |
| 01:09 PM | $11.96 | Up $0.02 | $11.96 | $11.95 | 8,900 |
| 01:08 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 1,300 |
| 01:06 PM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 900 |
| 01:06 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 01:04 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 100 |
| 01:04 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 0 |
| 01:03 PM | $11.95 | Down $0.00 | $11.95 | $11.95 | 100 |
| 01:01 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 1,100 |
| 01:01 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 0 |
| 01:00 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 3,400 |
| 12:59 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 800 |
| 12:58 PM | $11.96 | Down $ -0.01 | $11.96 | $11.96 | 900 |
| 12:57 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 400 |
| 12:56 PM | $11.96 | Down $ -0.01 | $11.96 | $11.96 | 1,300 |
| 12:55 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 100 |
| 12:54 PM | $11.96 | Up $0.00 | $11.97 | $11.96 | 1,300 |
| 12:52 PM | $11.96 | Down $ -0.01 | $11.97 | $11.96 | 500 |
| 12:52 PM | $11.96 | Up $0.00 | $11.97 | $11.96 | 0 |
| 12:51 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 200 |
| 12:50 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 200 |
| 12:49 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 1,000 |
| 12:48 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 600 |
| 12:47 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 800 |
| 12:45 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 600 |
| 12:45 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 0 |
| 12:44 PM | $11.97 | Down $ -0.01 | $11.98 | $11.97 | 3,200 |
| 12:43 PM | $11.97 | Up $0.01 | $11.97 | $11.96 | 2,300 |
| 12:42 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 100 |
| 12:41 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 100 |
| 12:40 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 700 |
| 12:39 PM | $11.98 | Down $ -0.01 | $11.99 | $11.98 | 1,800 |
| 12:38 PM | $11.99 | Up $0.01 | $11.99 | $11.97 | 8,500 |
| 12:37 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 100 |
| 12:36 PM | $11.96 | Up $0.02 | $11.96 | $11.95 | 22,600 |
| 12:35 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 200 |
| 12:33 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 700 |
| 12:33 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 0 |
| 12:32 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 100 |
| 12:31 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 2,400 |
| 12:30 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 700 |
| 12:29 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 100 |
| 12:28 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 3,100 |
| 12:27 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 200 |
| 12:26 PM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 600 |
| 12:25 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 2,500 |
| 12:24 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 100 |
| 12:23 PM | $11.95 | Up $0.02 | $11.95 | $11.94 | 2,200 |
| 12:22 PM | $11.93 | Up $0.02 | $11.93 | $11.91 | 8,100 |
| 12:21 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 6,900 |
| 12:20 PM | $11.91 | Up $0.01 | $11.91 | $11.91 | 500 |
| 12:19 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 100 |
| 12:18 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 100 |
| 12:16 PM | $11.91 | Up $0.01 | $11.91 | $11.90 | 4,700 |
| 12:16 PM | $11.91 | Up $0.00 | $11.91 | $11.90 | 0 |
| 12:15 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 12:14 PM | $11.89 | Down $0.00 | $11.89 | $11.89 | 1,100 |
| 12:13 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 1,000 |
| 12:12 PM | $11.90 | Down $ -0.02 | $11.91 | $11.90 | 1,600 |
| 12:11 PM | $11.91 | Up $0.01 | $11.91 | $11.91 | 800 |
| 12:10 PM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 100 |
| 12:09 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 800 |
| 12:07 PM | $11.91 | Up $0.01 | $11.91 | $11.91 | 200 |
| 12:07 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 12:06 PM | $11.90 | Up $0.01 | $11.91 | $11.90 | 300 |
| 12:05 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 12:03 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 2,200 |
| 12:03 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 0 |
| 12:02 PM | $11.89 | Up $0.01 | $11.89 | $11.89 | 2,500 |
| 12:01 PM | $11.89 | Up $0.00 | $11.89 | $11.89 | 100 |
| 12:00 PM | $11.88 | Up $0.00 | $11.88 | $11.88 | 1,600 |
| 11:59 AM | $11.88 | Down $ -0.01 | $11.89 | $11.88 | 4,000 |
| 11:58 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 500 |
| 11:57 AM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 700 |
| 11:56 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 400 |
| 11:55 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 11:54 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 1,200 |
| 11:53 AM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 9,700 |
| 11:52 AM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 3,100 |
| 11:51 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 600 |
| 11:50 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 1,700 |
| 11:49 AM | $11.93 | Up $0.02 | $11.93 | $11.92 | 400 |
| 11:48 AM | $11.91 | Down $0.00 | $11.91 | $11.91 | 100 |
| 11:47 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 2,000 |
| 11:44 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 400 |
| 11:44 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 11:44 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 11:43 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 500 |
| 11:42 AM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 200 |
| 11:41 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 400 |
| 11:40 AM | $11.90 | Down $ -0.02 | $11.92 | $11.90 | 1,900 |
| 11:39 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 100 |
| 11:37 AM | $11.93 | Up $0.02 | $11.94 | $11.93 | 1,500 |
| 11:37 AM | $11.93 | Up $0.00 | $11.94 | $11.93 | 0 |
| 11:34 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 100 |
| 11:34 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 11:34 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 11:33 AM | $11.92 | Up $0.01 | $11.92 | $11.92 | 3,100 |
| 11:32 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 100 |
| 11:31 AM | $11.92 | Up $0.01 | $11.92 | $11.92 | 1,400 |
| 11:30 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 700 |
| 11:29 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 900 |
| 11:28 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 1,100 |
| 11:27 AM | $11.93 | Up $0.02 | $11.93 | $11.92 | 2,100 |
| 11:25 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 1,800 |
| 11:25 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 11:23 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 500 |
| 11:23 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 11:22 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 700 |
| 11:20 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 600 |
| 11:20 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 11:19 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 500 |
| 11:18 AM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 10,800 |
| 11:17 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,000 |
| 11:16 AM | $11.94 | Down $0.00 | $11.94 | $11.94 | 400 |
| 11:15 AM | $11.94 | Up $0.00 | $11.94 | $11.93 | 1,300 |
| 11:14 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,500 |
| 11:13 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 200 |
| 11:12 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 400 |
| 11:10 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 900 |
| 11:10 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 11:09 AM | $11.94 | Up $0.01 | $11.94 | $11.94 | 4,100 |
| 11:08 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 300 |
| 11:07 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 1,000 |
| 11:06 AM | $11.93 | Up $0.00 | $11.93 | $11.92 | 2,200 |
| 11:05 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 600 |
| 11:04 AM | $11.93 | Up $0.01 | $11.93 | $11.93 | 200 |
| 11:03 AM | $11.92 | Down $ -0.02 | $11.93 | $11.92 | 600 |
| 11:02 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 600 |
| 11:01 AM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 600 |
| 11:00 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 1,100 |
| 10:59 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 2,300 |
| 10:58 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 500 |
| 10:57 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,400 |
| 10:56 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 100 |
| 10:55 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 100 |
| 10:54 AM | $11.94 | Up $0.01 | $11.95 | $11.94 | 2,400 |
| 10:53 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 100 |
| 10:52 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 500 |
| 10:51 AM | $11.93 | Up $0.01 | $11.93 | $11.93 | 1,700 |
| 10:49 AM | $11.92 | Up $0.01 | $11.92 | $11.92 | 1,000 |
| 10:49 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 10:48 AM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 500 |
| 10:47 AM | $11.92 | Up $0.00 | $11.92 | $11.91 | 1,000 |
| 10:46 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 500 |
| 10:45 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 3,000 |
| 10:41 AM | $11.93 | Down $ -0.01 | $11.95 | $11.93 | 4,200 |
| 10:41 AM | $11.93 | Up $0.00 | $11.95 | $11.93 | 0 |
| 10:41 AM | $11.93 | Up $0.00 | $11.95 | $11.93 | 0 |
| 10:41 AM | $11.93 | Up $0.00 | $11.95 | $11.93 | 0 |
| 10:40 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 600 |
| 10:39 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,100 |
| 10:38 AM | $11.94 | Up $0.00 | $11.95 | $11.94 | 1,600 |
| 10:37 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 1,200 |
| 10:34 AM | $11.93 | Up $0.00 | $11.94 | $11.93 | 500 |
| 10:34 AM | $11.93 | Up $0.00 | $11.94 | $11.93 | 0 |
| 10:34 AM | $11.93 | Up $0.00 | $11.94 | $11.93 | 0 |
| 10:33 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 1,500 |
| 10:31 AM | $11.94 | Down $0.00 | $11.94 | $11.94 | 300 |
| 10:31 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 10:30 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 400 |
| 10:29 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 400 |
| 10:28 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,000 |
| 10:27 AM | $11.94 | Up $0.00 | $11.94 | $11.93 | 700 |
| 10:26 AM | $11.94 | Up $0.01 | $11.94 | $11.94 | 100 |
| 10:25 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 200 |
| 10:24 AM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 200 |
| 10:23 AM | $11.94 | Down $0.00 | $11.94 | $11.93 | 3,300 |
| 10:22 AM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 600 |
| 10:21 AM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 1,300 |
| 10:20 AM | $11.96 | Up $0.02 | $11.96 | $11.94 | 600 |
| 10:19 AM | $11.94 | Up $0.00 | $11.94 | $11.93 | 300 |
| 10:18 AM | $11.94 | Down $0.00 | $11.94 | $11.94 | 100 |
| 10:17 AM | $11.94 | Up $0.00 | $11.95 | $11.94 | 1,600 |
| 10:16 AM | $11.94 | Down $0.00 | $11.94 | $11.94 | 100 |
| 10:15 AM | $11.94 | Up $0.01 | $11.94 | $11.94 | 100 |
| 10:14 AM | $11.93 | Up $0.01 | $11.94 | $11.93 | 1,000 |
| 10:13 AM | $11.92 | Down $ -0.02 | $11.93 | $11.92 | 700 |
| 10:12 AM | $11.94 | Up $0.02 | $11.94 | $11.94 | 200 |
| 10:11 AM | $11.92 | Up $0.01 | $11.92 | $11.91 | 3,700 |
| 10:09 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 1,500 |
| 10:09 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 10:08 AM | $11.91 | Up $0.00 | $11.91 | $11.90 | 800 |
| 10:07 AM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 2,400 |
| 10:06 AM | $11.91 | Down $ -0.01 | $11.93 | $11.91 | 2,500 |
| 10:05 AM | $11.92 | Up $0.00 | $11.93 | $11.92 | 2,100 |
| 10:04 AM | $11.92 | Up $0.01 | $11.92 | $11.92 | 900 |
| 10:03 AM | $11.91 | Down $ -0.02 | $11.93 | $11.91 | 10,600 |
| 10:02 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 600 |
| 10:01 AM | $11.93 | Up $0.02 | $11.93 | $11.92 | 2,300 |
| 10:00 AM | $11.91 | Up $0.03 | $11.91 | $11.87 | 3,100 |
| 09:59 AM | $11.88 | Down $ -0.03 | $11.91 | $11.88 | 3,800 |
| 09:57 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 800 |
| 09:57 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 09:56 AM | $11.92 | Up $0.01 | $11.92 | $11.92 | 300 |
| 09:55 AM | $11.91 | Down $ -0.01 | $11.93 | $11.91 | 2,700 |
| 09:54 AM | $11.92 | Up $0.00 | $11.92 | $11.91 | 1,000 |
| 09:53 AM | $11.92 | Up $0.04 | $11.92 | $11.89 | 5,000 |
| 09:52 AM | $11.89 | Down $ -0.03 | $11.90 | $11.89 | 3,200 |
| 09:51 AM | $11.91 | Down $ -0.02 | $11.93 | $11.91 | 2,500 |
| 09:50 AM | $11.93 | Up $0.01 | $11.94 | $11.92 | 1,500 |
| 09:49 AM | $11.92 | Up $0.03 | $11.92 | $11.89 | 2,700 |
| 09:48 AM | $11.89 | Up $0.00 | $11.90 | $11.87 | 6,700 |
| 09:47 AM | $11.89 | Down $ -0.05 | $11.94 | $11.89 | 28,700 |
| 09:46 AM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 700 |
| 09:45 AM | $11.95 | Up $0.00 | $11.95 | $11.93 | 11,600 |
| 09:44 AM | $11.95 | Down $ -0.02 | $11.97 | $11.95 | 3,000 |
| 09:43 AM | $11.97 | Up $0.01 | $11.97 | $11.95 | 15,000 |
| 09:42 AM | $11.96 | Down $ -0.02 | $11.97 | $11.95 | 3,900 |
| 09:41 AM | $11.98 | Up $0.02 | $11.99 | $11.97 | 2,900 |
| 09:40 AM | $11.96 | Down $ -0.02 | $11.99 | $11.95 | 4,400 |
| 09:39 AM | $11.99 | Down $ -0.01 | $11.99 | $11.98 | 3,700 |
| 09:38 AM | $11.99 | Up $0.01 | $11.99 | $11.96 | 7,800 |
| 09:37 AM | $11.98 | Down $ -0.01 | $12.02 | $11.97 | 7,000 |
| 09:36 AM | $11.99 | Down $ -0.04 | $12.03 | $11.99 | 3,900 |
| 09:35 AM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 1,200 |
| 09:34 AM | $12.04 | Up $0.00 | $12.04 | $12.02 | 5,600 |
| 09:33 AM | $12.04 | Up $0.04 | $12.04 | $12.00 | 8,200 |
| 09:32 AM | $12.00 | Up $0.00 | $12.00 | $11.99 | 28,100 |
| 09:31 AM | $12.00 | Down $ -0.03 | $12.08 | $11.99 | 47,700 |
| 09:30 AM | $12.03 | Up $0.21 | $12.03 | $12.00 | 84,800 |
| Previous close | $11.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $11.48 | $11.59 | $11.63 | $11.39 | 1,496,100 |
| 07/05/2026 | $11.32 | $11.25 | $11.39 | $11.23 | 1,260,100 |
| 06/05/2026 | $11.51 | $11.61 | $11.61 | $11.45 | 1,794,700 |
| 05/05/2026 | $12.12 | $12.15 | $12.28 | $12.12 | 1,293,500 |
| 04/05/2026 | $12.11 | $12.15 | $12.28 | $12.11 | 1,260,500 |
| 01/05/2026 | $11.91 | $11.85 | $11.92 | $11.77 | 840,200 |
| 30/04/2026 | $11.96 | $12.01 | $12.08 | $11.91 | 1,495,000 |
| 29/04/2026 | $11.96 | $12.03 | $12.05 | $11.92 | 1,821,200 |
| 28/04/2026 | $11.65 | $11.76 | $11.82 | $11.65 | 2,254,700 |
| 27/04/2026 | $11.43 | $11.48 | $11.53 | $11.34 | 1,711,300 |
| 24/04/2026 | $11.22 | $11.49 | $11.49 | $11.21 | 1,550,900 |
| 23/04/2026 | $11.63 | $11.56 | $11.67 | $11.55 | 1,119,700 |
| 22/04/2026 | $11.35 | $11.47 | $11.54 | $11.35 | 1,594,400 |
| 21/04/2026 | $11.13 | $11.08 | $11.22 | $11.05 | 2,935,300 |
| 20/04/2026 | $10.80 | $10.78 | $10.88 | $10.76 | 919,100 |
| 17/04/2026 | $10.49 | $10.29 | $10.60 | $10.26 | 3,230,200 |
| 16/04/2026 | $11.25 | $11.41 | $11.54 | $11.19 | 2,063,100 |
| 15/04/2026 | $10.94 | $10.90 | $10.95 | $10.88 | 1,275,300 |
| 14/04/2026 | $10.64 | $10.74 | $10.77 | $10.57 | 1,796,400 |
| 13/04/2026 | $10.96 | $11.23 | $11.27 | $10.92 | 1,795,200 |
| 10/04/2026 | $10.62 | $10.58 | $10.65 | $10.55 | 1,598,500 |
| 09/04/2026 | $10.21 | $10.18 | $10.24 | $10.07 | 1,697,900 |
| 08/04/2026 | $10.38 | $10.30 | $10.44 | $10.23 | 1,618,500 |
| 07/04/2026 | $11.00 | $10.98 | $11.04 | $10.85 | 2,347,300 |
| 06/04/2026 | $10.91 | $10.88 | $11.03 | $10.83 | 3,933,500 |
| 02/04/2026 | $10.80 | $10.80 | $10.88 | $10.75 | 1,748,200 |
| 01/04/2026 | $10.32 | $10.51 | $10.51 | $10.22 | 2,880,100 |
| 31/03/2026 | $11.25 | $11.23 | $11.27 | $10.79 | 5,469,600 |
Graphs are not available, please refer to the detailed table