Find a quote
ATHABASCA OIL CORP
11.62 Up 0.13 (1.12 %)
Delayed : 2026/11/11 16:30:00
- Previous close $11.49
- Opening $11.54
- Today High $11.62
- Today Low $11.52
- Price Bid $11.58
- Price Ask $11.58
- 52 Weeks High $12.86
- 52 Weeks Low $6.22
- Size Bid 1
- Size Ask 30
- Volume 2,571,512
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.62 | Up $0.01 | $11.62 | $11.62 | 778,700 |
| 03:59 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 10,200 |
| 03:58 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 6,000 |
| 03:57 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 23,300 |
| 03:56 PM | $11.61 | Up $0.01 | $11.61 | $11.60 | 17,600 |
| 03:55 PM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 17,300 |
| 03:54 PM | $11.61 | Up $0.01 | $11.61 | $11.60 | 24,300 |
| 03:53 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 4,600 |
| 03:52 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,500 |
| 03:51 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 600 |
| 03:50 PM | $11.59 | Up $0.00 | $11.60 | $11.59 | 1,900 |
| 03:49 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 33,700 |
| 03:48 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 10,800 |
| 03:47 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 34,800 |
| 03:46 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,000 |
| 03:45 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,600 |
| 03:44 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,000 |
| 03:43 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 3,700 |
| 03:42 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,300 |
| 03:41 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 2,200 |
| 03:40 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 3,100 |
| 03:39 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,900 |
| 03:38 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,100 |
| 03:37 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 8,000 |
| 03:36 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,800 |
| 03:35 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 33,700 |
| 03:34 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 1,700 |
| 03:33 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 2,900 |
| 03:32 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 900 |
| 03:31 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 100 |
| 03:30 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 600 |
| 03:29 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 800 |
| 03:28 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 2,700 |
| 03:27 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 100 |
| 03:26 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 200 |
| 03:24 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 300 |
| 03:24 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 0 |
| 03:23 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 18,700 |
| 03:22 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 8,900 |
| 03:21 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,400 |
| 03:20 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 3,200 |
| 03:19 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,000 |
| 03:18 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 22,900 |
| 03:17 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 900 |
| 03:16 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,800 |
| 03:15 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 900 |
| 03:14 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,100 |
| 03:13 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 03:12 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 5,900 |
| 03:11 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 03:10 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,800 |
| 03:09 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,900 |
| 03:08 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 27,700 |
| 03:07 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 3,400 |
| 03:06 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,800 |
| 03:05 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 03:04 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 3,300 |
| 03:03 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 03:02 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 03:01 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 03:00 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 02:59 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,500 |
| 02:58 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:57 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 14,500 |
| 02:56 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,400 |
| 02:55 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,000 |
| 02:54 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 02:53 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:52 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 02:51 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 2,600 |
| 02:50 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 02:49 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 02:48 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,300 |
| 02:47 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 700 |
| 02:46 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 16,200 |
| 02:45 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 3,300 |
| 02:44 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,200 |
| 02:43 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 700 |
| 02:42 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,100 |
| 02:41 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,100 |
| 02:40 PM | $11.58 | Up $0.01 | $11.58 | $11.58 | 700 |
| 02:39 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 500 |
| 02:38 PM | $11.58 | Up $0.01 | $11.58 | $11.58 | 17,000 |
| 02:37 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 600 |
| 02:36 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,900 |
| 02:35 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 500 |
| 02:34 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 400 |
| 02:33 PM | $11.57 | Down $0.00 | $11.58 | $11.57 | 1,500 |
| 02:32 PM | $11.58 | Down $ -0.01 | $11.58 | $11.57 | 600 |
| 02:31 PM | $11.58 | Up $0.01 | $11.58 | $11.57 | 300 |
| 02:29 PM | $11.57 | Down $ -0.02 | $11.58 | $11.57 | 16,600 |
| 02:29 PM | $11.57 | Up $0.00 | $11.58 | $11.57 | 0 |
| 02:27 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 300 |
| 02:27 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 0 |
| 02:26 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 2,400 |
| 02:25 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 24,000 |
| 02:24 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 02:23 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,000 |
| 02:22 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,400 |
| 02:21 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,000 |
| 02:20 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 23,000 |
| 02:19 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 02:18 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 02:17 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 02:16 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 02:15 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 1,400 |
| 02:14 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 02:13 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,100 |
| 02:12 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:11 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 02:10 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,600 |
| 02:09 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:08 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 02:07 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 02:06 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 02:05 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:04 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 02:03 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 13,100 |
| 02:02 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 2,900 |
| 02:01 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 02:00 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,100 |
| 01:59 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 01:58 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 01:57 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 01:56 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 01:55 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 2,700 |
| 01:54 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,100 |
| 01:53 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,300 |
| 01:52 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,900 |
| 01:51 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 01:50 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 800 |
| 01:49 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 01:48 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 1,600 |
| 01:47 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 01:46 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 1,000 |
| 01:45 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 01:44 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 01:43 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 16,100 |
| 01:42 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 01:41 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 600 |
| 01:40 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 1,000 |
| 01:39 PM | $11.59 | Down $0.00 | $11.59 | $11.58 | 1,200 |
| 01:38 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 01:37 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 01:36 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 1,500 |
| 01:35 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 1,800 |
| 01:34 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 01:33 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 10,800 |
| 01:32 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 900 |
| 01:31 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 01:30 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 01:29 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 12,900 |
| 01:28 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 01:27 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 700 |
| 01:26 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 500 |
| 01:25 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,200 |
| 01:24 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 800 |
| 01:23 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 01:22 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 01:21 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 800 |
| 01:20 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 500 |
| 01:18 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 400 |
| 01:18 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 0 |
| 01:17 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,700 |
| 01:16 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 100 |
| 01:15 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
| 01:14 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
| 01:12 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 100 |
| 01:12 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 01:11 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 40,200 |
| 01:10 PM | $11.60 | Up $0.00 | $11.60 | $11.59 | 1,600 |
| 01:09 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 01:08 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 01:07 PM | $11.60 | Down $0.00 | $11.60 | $11.60 | 2,100 |
| 01:06 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 01:05 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 01:04 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 01:03 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 01:02 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 01:01 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,700 |
| 01:00 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:59 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 500 |
| 12:58 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 12:57 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 12:56 PM | $11.60 | Up $0.00 | $11.60 | $11.59 | 900 |
| 12:55 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 14,000 |
| 12:54 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 25,400 |
| 12:53 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 100 |
| 12:52 PM | $11.60 | Up $0.01 | $11.60 | $11.60 | 8,800 |
| 12:50 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 8,900 |
| 12:50 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 12:49 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 600 |
| 12:46 PM | $11.58 | Down $ -0.02 | $11.60 | $11.58 | 18,900 |
| 12:46 PM | $11.58 | Up $0.00 | $11.60 | $11.58 | 0 |
| 12:46 PM | $11.58 | Up $0.00 | $11.60 | $11.58 | 0 |
| 12:45 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 18,200 |
| 12:44 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:43 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,600 |
| 12:42 PM | $11.60 | Down $0.00 | $11.60 | $11.60 | 700 |
| 12:41 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 12:40 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 12:39 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:38 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:37 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 12:36 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:35 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:34 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 12:33 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:32 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 12:31 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 400 |
| 12:30 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 7,000 |
| 12:29 PM | $11.60 | Up $0.01 | $11.60 | $11.60 | 200 |
| 12:28 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 14,600 |
| 12:27 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 200 |
| 12:26 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 300 |
| 12:25 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 200 |
| 12:24 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 500 |
| 12:23 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 400 |
| 12:22 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 700 |
| 12:21 PM | $11.58 | Down $ -0.02 | $11.60 | $11.58 | 13,000 |
| 12:20 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 900 |
| 12:19 PM | $11.60 | Up $0.01 | $11.60 | $11.60 | 600 |
| 12:18 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 500 |
| 12:17 PM | $11.59 | Down $ -0.02 | $11.61 | $11.59 | 47,300 |
| 12:16 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 600 |
| 12:15 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 600 |
| 12:14 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 1,200 |
| 12:13 PM | $11.61 | Up $0.01 | $11.61 | $11.60 | 4,400 |
| 12:12 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 5,000 |
| 12:11 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,400 |
| 12:10 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 28,500 |
| 12:09 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,600 |
| 12:08 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,000 |
| 12:07 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 500 |
| 12:06 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,200 |
| 12:05 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 12:04 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,600 |
| 12:03 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 6,200 |
| 12:02 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,000 |
| 12:01 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 12:00 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 13,100 |
| 11:59 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 11:58 AM | $11.59 | Up $0.01 | $11.59 | $11.58 | 500 |
| 11:57 AM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 6,300 |
| 11:56 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 11:55 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 100 |
| 11:53 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 100 |
| 11:53 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 11:52 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
| 11:51 AM | $11.59 | Down $0.00 | $11.59 | $11.59 | 800 |
| 11:49 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 1,800 |
| 11:49 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 11:48 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 8,000 |
| 11:42 AM | $11.60 | Down $0.00 | $11.60 | $11.60 | 26,900 |
| 11:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 11:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 11:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 11:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 11:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 11:41 AM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 2,100 |
| 11:40 AM | $11.61 | Up $0.02 | $11.61 | $11.60 | 24,100 |
| 11:38 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 16,100 |
| 11:38 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 11:37 AM | $11.60 | Down $0.00 | $11.60 | $11.59 | 10,000 |
| 11:36 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:35 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:34 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:33 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 400 |
| 11:32 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:31 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 400 |
| 11:30 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 600 |
| 11:29 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,600 |
| 11:28 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:27 AM | $11.60 | Up $0.01 | $11.60 | $11.59 | 18,800 |
| 11:26 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 11:25 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 11:24 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 11:23 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 11:22 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 11:21 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 11:20 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 700 |
| 11:19 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 29,100 |
| 11:18 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
| 11:17 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 600 |
| 11:16 AM | $11.59 | Up $0.00 | $11.59 | $11.58 | 2,500 |
| 11:15 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 4,300 |
| 11:12 AM | $11.58 | Up $0.01 | $11.58 | $11.58 | 32,000 |
| 11:12 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 11:12 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 11:11 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 200 |
| 11:07 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 600 |
| 11:07 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 11:07 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 11:07 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 11:06 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 5,500 |
| 11:05 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 32,100 |
| 11:04 AM | $11.57 | Down $0.00 | $11.57 | $11.57 | 25,300 |
| 11:03 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 100 |
| 11:01 AM | $11.58 | Up $0.01 | $11.58 | $11.58 | 200 |
| 11:01 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 11:00 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 5,000 |
| 10:58 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 100 |
| 10:58 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 10:57 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 400 |
| 10:55 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 200 |
| 10:55 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 10:54 AM | $11.58 | Up $0.01 | $11.58 | $11.58 | 7,700 |
| 10:53 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 8,100 |
| 10:52 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 300 |
| 10:51 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 7,900 |
| 10:50 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 14,100 |
| 10:47 AM | $11.59 | Down $0.00 | $11.59 | $11.59 | 700 |
| 10:47 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 10:47 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 10:46 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 10,600 |
| 10:45 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 4,500 |
| 10:44 AM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 20,100 |
| 10:43 AM | $11.61 | Up $0.01 | $11.61 | $11.60 | 37,900 |
| 10:42 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 900 |
| 10:41 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 200 |
| 10:40 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 100 |
| 10:39 AM | $11.60 | Down $0.00 | $11.60 | $11.60 | 100 |
| 10:38 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 200 |
| 10:37 AM | $11.60 | Up $0.01 | $11.60 | $11.60 | 500 |
| 10:35 AM | $11.59 | Up $0.00 | $11.59 | $11.58 | 18,000 |
| 10:35 AM | $11.59 | Up $0.00 | $11.59 | $11.58 | 0 |
| 10:34 AM | $11.59 | Up $0.01 | $11.59 | $11.58 | 7,200 |
| 10:33 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,500 |
| 10:32 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 100 |
| 10:31 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 4,500 |
| 10:30 AM | $11.58 | Down $ -0.02 | $11.59 | $11.58 | 22,300 |
| 10:29 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 10:26 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 200 |
| 10:26 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 10:26 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 10:25 AM | $11.60 | Up $0.01 | $11.60 | $11.59 | 14,000 |
| 10:24 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 8,000 |
| 10:22 AM | $11.58 | Up $0.01 | $11.58 | $11.58 | 11,900 |
| 10:22 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 10:21 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 2,900 |
| 10:20 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 100 |
| 10:18 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 19,900 |
| 10:18 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:16 AM | $11.57 | Down $0.00 | $11.58 | $11.57 | 17,100 |
| 10:16 AM | $11.57 | Up $0.00 | $11.58 | $11.57 | 0 |
| 10:15 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 100 |
| 10:14 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 4,000 |
| 10:12 AM | $11.57 | Down $0.00 | $11.57 | $11.57 | 11,400 |
| 10:12 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:11 AM | $11.58 | Up $0.00 | $11.58 | $11.57 | 300 |
| 10:10 AM | $11.57 | Up $0.01 | $11.57 | $11.57 | 6,500 |
| 10:06 AM | $11.57 | Up $0.00 | $11.57 | $11.56 | 1,700 |
| 10:06 AM | $11.57 | Up $0.00 | $11.57 | $11.56 | 0 |
| 10:06 AM | $11.57 | Up $0.00 | $11.57 | $11.56 | 0 |
| 10:06 AM | $11.57 | Up $0.00 | $11.57 | $11.56 | 0 |
| 10:04 AM | $11.57 | Down $ -0.01 | $11.57 | $11.57 | 600 |
| 10:04 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:03 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 1,500 |
| 10:02 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 700 |
| 10:00 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 4,500 |
| 10:00 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 09:58 AM | $11.57 | Up $0.01 | $11.57 | $11.57 | 11,500 |
| 09:58 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 09:57 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 200 |
| 09:56 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 1,000 |
| 09:55 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 100 |
| 09:54 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 7,500 |
| 09:53 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 10,900 |
| 09:52 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 200 |
| 09:51 AM | $11.56 | Up $0.00 | $11.57 | $11.56 | 16,500 |
| 09:50 AM | $11.56 | Up $0.01 | $11.56 | $11.56 | 2,200 |
| 09:49 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 400 |
| 09:47 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 200 |
| 09:47 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 0 |
| 09:46 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 9,500 |
| 09:45 AM | $11.55 | Up $0.00 | $11.55 | $11.54 | 4,000 |
| 09:44 AM | $11.55 | Up $0.01 | $11.55 | $11.54 | 44,100 |
| 09:43 AM | $11.54 | Down $ -0.01 | $11.54 | $11.54 | 9,200 |
| 09:42 AM | $11.55 | Up $0.01 | $11.55 | $11.54 | 17,800 |
| 09:41 AM | $11.54 | Up $0.01 | $11.54 | $11.54 | 12,400 |
| 09:40 AM | $11.53 | Down $ -0.01 | $11.53 | $11.53 | 19,900 |
| 09:39 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 4,500 |
| 09:38 AM | $11.54 | Up $0.01 | $11.54 | $11.54 | 12,300 |
| 09:37 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 12,400 |
| 09:36 AM | $11.53 | Down $ -0.01 | $11.54 | $11.53 | 18,200 |
| 09:35 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 200 |
| 09:34 AM | $11.54 | Up $0.01 | $11.54 | $11.53 | 12,600 |
| 09:33 AM | $11.53 | Down $ -0.01 | $11.54 | $11.53 | 10,000 |
| 09:32 AM | $11.54 | Up $0.00 | $11.54 | $11.53 | 1,800 |
| 09:31 AM | $11.54 | Up $0.00 | $11.55 | $11.54 | 10,300 |
| 09:30 AM | $11.54 | Up $0.05 | $11.58 | $11.52 | 41,000 |
| Previous close | $11.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/11/2026 | $11.60 | $11.59 | $11.61 | $11.58 | 160,800 |
| 10/11/2026 | $11.49 | $11.48 | $11.51 | $11.47 | 1,083,100 |
| 09/11/2026 | $11.50 | $11.49 | $11.51 | $11.44 | 3,494,600 |
| 06/11/2026 | $11.45 | $11.46 | $11.47 | $11.44 | 2,599,400 |
| 05/11/2026 | $11.44 | $11.45 | $11.52 | $11.43 | 4,249,700 |
| 04/11/2026 | $11.52 | $11.49 | $11.54 | $11.47 | 2,523,000 |
| 03/11/2026 | $11.79 | $11.82 | $11.83 | $11.75 | 1,235,800 |
| 02/11/2026 | $11.77 | $11.85 | $11.87 | $11.72 | 4,435,200 |
| 30/10/2026 | $12.00 | $11.97 | $12.02 | $11.96 | 1,485,400 |
| 29/10/2026 | $11.94 | $11.91 | $11.96 | $11.90 | 1,619,300 |
| 28/10/2026 | $11.93 | $11.95 | $11.98 | $11.93 | 1,275,200 |
| 27/10/2026 | $11.91 | $11.96 | $11.96 | $11.90 | 1,769,200 |
| 26/10/2026 | $12.01 | $12.03 | $12.05 | $12.01 | 1,780,300 |
| 23/10/2026 | $11.98 | $12.01 | $12.02 | $11.98 | 3,326,400 |
| 22/10/2026 | $11.91 | $11.96 | $11.99 | $11.91 | 6,210,100 |
| 21/10/2026 | $12.06 | $12.07 | $12.09 | $12.05 | 7,115,900 |
| 20/10/2026 | $12.07 | $12.08 | $12.10 | $12.06 | 6,298,100 |
| 19/10/2026 | $12.12 | $12.15 | $12.17 | $12.10 | 3,758,100 |
| 16/10/2026 | $12.15 | $12.14 | $12.19 | $12.11 | 3,922,700 |
| 15/10/2026 | $12.07 | $12.14 | $12.19 | $12.05 | 1,231,500 |
| 14/10/2026 | $12.14 | $12.11 | $12.20 | $12.10 | 3,317,600 |
| 13/10/2026 | $12.22 | $12.28 | $12.31 | $12.21 | 4,021,900 |
| 09/10/2026 | $12.22 | $12.23 | $12.25 | $12.15 | 1,185,600 |
| 08/10/2026 | $12.31 | $12.10 | $12.33 | $12.09 | 3,744,500 |
| 07/10/2026 | $12.27 | $12.34 | $12.49 | $12.13 | 5,473,300 |
| 06/10/2026 | $12.23 | $12.04 | $12.25 | $12.04 | 9,978,000 |
| 05/10/2026 | $12.01 | $12.06 | $12.08 | $11.98 | 7,988,600 |
| 02/10/2026 | $10.58 | $10.61 | $10.71 | $10.54 | 1,347,800 |
| 01/10/2026 | $10.39 | $10.56 | $10.56 | $10.38 | 1,494,400 |
| 30/09/2026 | $10.39 | $10.48 | $10.48 | $10.38 | 954,900 |
Graphs are not available, please refer to the detailed table