Find a quote
ATHABASCA OIL CORP
10.36 Down -0.05 (-0.48 %)
Delayed : 2026/07/31 17:40:00
- Previous close $10.41
- Opening $10.43
- Today High $10.57
- Today Low $10.28
- Price Bid $10.31
- Price Ask $10.31
- 52 Weeks High $12.86
- 52 Weeks Low $5.57
- Size Bid 10
- Size Ask 5
- Volume 1,882,585
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.36 | Up $0.02 | $10.36 | $10.36 | 583,900 |
| 03:59 PM | $10.34 | Down $ -0.01 | $10.35 | $10.33 | 21,400 |
| 03:58 PM | $10.35 | Down $0.00 | $10.35 | $10.35 | 5,000 |
| 03:57 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 9,000 |
| 03:56 PM | $10.35 | Down $ -0.01 | $10.37 | $10.35 | 17,300 |
| 03:55 PM | $10.36 | Down $ -0.01 | $10.37 | $10.36 | 11,500 |
| 03:54 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 7,100 |
| 03:53 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 16,400 |
| 03:52 PM | $10.36 | Up $0.02 | $10.36 | $10.35 | 14,100 |
| 03:51 PM | $10.34 | Down $ -0.01 | $10.36 | $10.34 | 12,300 |
| 03:50 PM | $10.35 | Down $ -0.04 | $10.39 | $10.35 | 44,700 |
| 03:49 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 3,000 |
| 03:48 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 2,400 |
| 03:47 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 2,800 |
| 03:46 PM | $10.39 | Up $0.01 | $10.39 | $10.39 | 1,800 |
| 03:45 PM | $10.39 | Up $0.00 | $10.39 | $10.38 | 7,800 |
| 03:44 PM | $10.38 | Up $0.01 | $10.38 | $10.37 | 12,800 |
| 03:43 PM | $10.37 | Down $ -0.02 | $10.39 | $10.37 | 18,200 |
| 03:42 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 1,600 |
| 03:41 PM | $10.39 | Up $0.01 | $10.39 | $10.39 | 1,900 |
| 03:40 PM | $10.39 | Up $0.00 | $10.39 | $10.38 | 6,500 |
| 03:39 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 700 |
| 03:38 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 3,400 |
| 03:36 PM | $10.38 | Up $0.01 | $10.38 | $10.37 | 9,600 |
| 03:36 PM | $10.38 | Up $0.00 | $10.38 | $10.37 | 0 |
| 03:35 PM | $10.37 | Up $0.00 | $10.38 | $10.37 | 5,700 |
| 03:34 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 1,300 |
| 03:33 PM | $10.38 | Up $0.00 | $10.38 | $10.37 | 1,600 |
| 03:32 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 900 |
| 03:31 PM | $10.38 | Down $ -0.01 | $10.39 | $10.38 | 8,200 |
| 03:30 PM | $10.39 | Up $0.01 | $10.39 | $10.38 | 21,200 |
| 03:29 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 1,300 |
| 03:28 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 1,300 |
| 03:27 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 1,400 |
| 03:26 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 900 |
| 03:25 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 1,400 |
| 03:24 PM | $10.38 | Up $0.02 | $10.38 | $10.37 | 3,800 |
| 03:22 PM | $10.36 | Down $ -0.01 | $10.37 | $10.36 | 2,600 |
| 03:22 PM | $10.36 | Up $0.00 | $10.37 | $10.36 | 0 |
| 03:21 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 900 |
| 03:20 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 1,800 |
| 03:19 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 1,600 |
| 03:18 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 7,500 |
| 03:17 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 1,400 |
| 03:16 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 2,800 |
| 03:15 PM | $10.36 | Up $0.01 | $10.36 | $10.36 | 100 |
| 03:14 PM | $10.35 | Down $ -0.02 | $10.37 | $10.35 | 8,000 |
| 03:13 PM | $10.37 | Up $0.00 | $10.38 | $10.36 | 1,400 |
| 03:12 PM | $10.37 | Up $0.00 | $10.38 | $10.36 | 3,200 |
| 03:11 PM | $10.37 | Up $0.00 | $10.38 | $10.36 | 4,300 |
| 03:10 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 3,400 |
| 03:09 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 800 |
| 03:08 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 400 |
| 03:06 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 3,200 |
| 03:06 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 0 |
| 03:05 PM | $10.38 | Up $0.01 | $10.38 | $10.37 | 3,100 |
| 03:04 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 900 |
| 03:03 PM | $10.36 | Down $ -0.02 | $10.38 | $10.36 | 4,000 |
| 03:02 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 200 |
| 03:01 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 1,600 |
| 03:00 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 2,800 |
| 02:59 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 2,900 |
| 02:58 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 800 |
| 02:57 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 700 |
| 02:56 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 600 |
| 02:55 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 600 |
| 02:54 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 1,500 |
| 02:53 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 2,700 |
| 02:52 PM | $10.38 | Up $0.00 | $10.38 | $10.37 | 1,600 |
| 02:50 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 2,500 |
| 02:50 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 0 |
| 02:49 PM | $10.38 | Down $ -0.01 | $10.38 | $10.37 | 1,300 |
| 02:48 PM | $10.39 | Up $0.01 | $10.39 | $10.38 | 2,600 |
| 02:47 PM | $10.39 | Down $ -0.01 | $10.39 | $10.39 | 1,000 |
| 02:46 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 600 |
| 02:45 PM | $10.39 | Up $0.01 | $10.39 | $10.39 | 3,600 |
| 02:44 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 2,300 |
| 02:43 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 800 |
| 02:41 PM | $10.37 | Down $ -0.01 | $10.38 | $10.36 | 4,900 |
| 02:41 PM | $10.37 | Up $0.00 | $10.38 | $10.36 | 0 |
| 02:40 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 2,000 |
| 02:39 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 4,800 |
| 02:38 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 2,600 |
| 02:37 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 1,700 |
| 02:36 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 700 |
| 02:35 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 600 |
| 02:34 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 2,100 |
| 02:33 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 4,200 |
| 02:32 PM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 2,200 |
| 02:31 PM | $10.37 | Up $0.01 | $10.37 | $10.37 | 100 |
| 02:30 PM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 300 |
| 02:29 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 1,400 |
| 02:27 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 9,600 |
| 02:27 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 0 |
| 02:26 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 3,700 |
| 02:25 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 600 |
| 02:24 PM | $10.38 | Up $0.00 | $10.39 | $10.37 | 6,800 |
| 02:23 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 1,200 |
| 02:22 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 500 |
| 02:21 PM | $10.38 | Up $0.02 | $10.38 | $10.37 | 4,100 |
| 02:20 PM | $10.36 | Down $ -0.01 | $10.37 | $10.36 | 1,900 |
| 02:19 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 100 |
| 02:18 PM | $10.37 | Up $0.00 | $10.38 | $10.37 | 3,400 |
| 02:16 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 2,400 |
| 02:16 PM | $10.37 | Up $0.00 | $10.37 | $10.36 | 0 |
| 02:15 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 4,500 |
| 02:14 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 2,000 |
| 02:13 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 1,100 |
| 02:12 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 900 |
| 02:11 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 300 |
| 02:10 PM | $10.35 | Down $ -0.02 | $10.38 | $10.35 | 6,000 |
| 02:09 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 400 |
| 02:08 PM | $10.37 | Down $ -0.01 | $10.37 | $10.37 | 600 |
| 02:07 PM | $10.38 | Up $0.01 | $10.38 | $10.37 | 800 |
| 02:06 PM | $10.37 | Up $0.02 | $10.38 | $10.36 | 5,900 |
| 02:05 PM | $10.35 | Up $0.01 | $10.35 | $10.34 | 4,400 |
| 02:04 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 1,000 |
| 02:03 PM | $10.34 | Up $0.01 | $10.34 | $10.34 | 1,300 |
| 02:02 PM | $10.33 | Up $0.00 | $10.33 | $10.33 | 2,800 |
| 02:01 PM | $10.33 | Up $0.00 | $10.33 | $10.32 | 3,200 |
| 02:00 PM | $10.33 | Down $ -0.01 | $10.34 | $10.33 | 7,000 |
| 01:57 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 2,200 |
| 01:57 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 01:57 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 01:56 PM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 1,700 |
| 01:55 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 300 |
| 01:54 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 700 |
| 01:53 PM | $10.35 | Up $0.01 | $10.35 | $10.34 | 2,900 |
| 01:52 PM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 1,300 |
| 01:51 PM | $10.35 | Down $ -0.02 | $10.36 | $10.35 | 1,000 |
| 01:50 PM | $10.37 | Up $0.01 | $10.38 | $10.37 | 3,300 |
| 01:49 PM | $10.36 | Up $0.00 | $10.37 | $10.36 | 1,300 |
| 01:48 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 4,000 |
| 01:47 PM | $10.35 | Down $ -0.02 | $10.36 | $10.35 | 11,600 |
| 01:46 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 100 |
| 01:44 PM | $10.37 | Up $0.00 | $10.37 | $10.36 | 2,900 |
| 01:44 PM | $10.37 | Up $0.00 | $10.37 | $10.36 | 0 |
| 01:43 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 2,400 |
| 01:42 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 400 |
| 01:41 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 400 |
| 01:40 PM | $10.36 | Up $0.00 | $10.36 | $10.35 | 600 |
| 01:39 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 400 |
| 01:38 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 1,000 |
| 01:37 PM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 900 |
| 01:36 PM | $10.37 | Up $0.01 | $10.37 | $10.37 | 8,100 |
| 01:35 PM | $10.36 | Up $0.00 | $10.37 | $10.36 | 1,600 |
| 01:34 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 100 |
| 01:33 PM | $10.36 | Down $ -0.02 | $10.38 | $10.36 | 6,000 |
| 01:32 PM | $10.38 | Down $ -0.01 | $10.39 | $10.38 | 2,600 |
| 01:30 PM | $10.39 | Down $0.00 | $10.40 | $10.39 | 200 |
| 01:30 PM | $10.39 | Up $0.00 | $10.40 | $10.39 | 0 |
| 01:29 PM | $10.40 | Up $0.01 | $10.40 | $10.39 | 3,900 |
| 01:28 PM | $10.39 | Down $ -0.01 | $10.39 | $10.38 | 700 |
| 01:27 PM | $10.39 | Down $ -0.01 | $10.39 | $10.39 | 1,700 |
| 01:26 PM | $10.40 | Up $0.01 | $10.40 | $10.40 | 300 |
| 01:25 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 3,600 |
| 01:24 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 900 |
| 01:23 PM | $10.39 | Up $0.00 | $10.40 | $10.39 | 1,700 |
| 01:22 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 100 |
| 01:21 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 2,800 |
| 01:20 PM | $10.39 | Up $0.02 | $10.39 | $10.37 | 4,000 |
| 01:17 PM | $10.37 | Down $ -0.04 | $10.40 | $10.37 | 47,800 |
| 01:17 PM | $10.37 | Up $0.00 | $10.40 | $10.37 | 0 |
| 01:17 PM | $10.37 | Up $0.00 | $10.40 | $10.37 | 0 |
| 01:16 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 800 |
| 01:14 PM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 1,800 |
| 01:14 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 01:13 PM | $10.43 | Up $0.01 | $10.43 | $10.42 | 2,900 |
| 01:10 PM | $10.42 | Up $0.00 | $10.42 | $10.40 | 40,800 |
| 01:10 PM | $10.42 | Up $0.00 | $10.42 | $10.40 | 0 |
| 01:10 PM | $10.42 | Up $0.00 | $10.42 | $10.40 | 0 |
| 01:09 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 900 |
| 01:08 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 700 |
| 01:07 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 6,500 |
| 01:06 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 3,500 |
| 01:05 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 5,400 |
| 01:04 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 600 |
| 01:03 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 2,400 |
| 01:02 PM | $10.41 | Up $0.00 | $10.42 | $10.41 | 2,100 |
| 01:01 PM | $10.41 | Down $0.00 | $10.41 | $10.41 | 1,100 |
| 01:00 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 200 |
| 12:58 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 400 |
| 12:58 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 0 |
| 12:57 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 100 |
| 12:56 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 4,100 |
| 12:55 PM | $10.41 | Up $0.01 | $10.41 | $10.41 | 600 |
| 12:54 PM | $10.40 | Down $ -0.01 | $10.41 | $10.40 | 2,000 |
| 12:53 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 700 |
| 12:52 PM | $10.42 | Up $0.01 | $10.42 | $10.42 | 500 |
| 12:51 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 1,500 |
| 12:49 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 300 |
| 12:49 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 12:48 PM | $10.42 | Up $0.01 | $10.42 | $10.41 | 1,000 |
| 12:47 PM | $10.41 | Up $0.01 | $10.41 | $10.41 | 3,200 |
| 12:46 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 1,600 |
| 12:45 PM | $10.40 | Down $ -0.02 | $10.42 | $10.40 | 1,000 |
| 12:44 PM | $10.42 | Down $ -0.01 | $10.44 | $10.42 | 2,400 |
| 12:43 PM | $10.43 | Down $ -0.02 | $10.46 | $10.43 | 3,900 |
| 12:42 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 100 |
| 12:41 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 800 |
| 12:40 PM | $10.44 | Up $0.01 | $10.45 | $10.44 | 900 |
| 12:39 PM | $10.43 | Up $0.01 | $10.43 | $10.43 | 700 |
| 12:38 PM | $10.42 | Up $0.02 | $10.42 | $10.40 | 8,600 |
| 12:36 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 2,100 |
| 12:36 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 0 |
| 12:35 PM | $10.40 | Up $0.04 | $10.40 | $10.37 | 16,500 |
| 12:33 PM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 800 |
| 12:33 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 12:32 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 1,100 |
| 12:31 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 1,800 |
| 12:30 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 800 |
| 12:29 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 1,400 |
| 12:28 PM | $10.37 | Down $ -0.01 | $10.37 | $10.37 | 2,700 |
| 12:27 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 700 |
| 12:25 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 26,600 |
| 12:25 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 0 |
| 12:24 PM | $10.38 | Down $ -0.01 | $10.39 | $10.38 | 2,300 |
| 12:23 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 900 |
| 12:22 PM | $10.39 | Down $ -0.02 | $10.40 | $10.38 | 2,300 |
| 12:19 PM | $10.41 | Up $0.01 | $10.41 | $10.40 | 3,200 |
| 12:19 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 0 |
| 12:19 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 0 |
| 12:18 PM | $10.40 | Up $0.02 | $10.40 | $10.39 | 3,400 |
| 12:17 PM | $10.38 | Up $0.01 | $10.39 | $10.38 | 10,200 |
| 12:16 PM | $10.38 | Up $0.02 | $10.38 | $10.36 | 1,400 |
| 12:15 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 1,200 |
| 12:14 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 1,300 |
| 12:13 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 3,100 |
| 12:12 PM | $10.35 | Up $0.01 | $10.35 | $10.35 | 200 |
| 12:11 PM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 1,500 |
| 12:10 PM | $10.35 | Up $0.00 | $10.37 | $10.35 | 3,200 |
| 12:09 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 100 |
| 12:08 PM | $10.36 | Up $0.02 | $10.36 | $10.35 | 1,200 |
| 12:06 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 100 |
| 12:06 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 12:05 PM | $10.34 | Up $0.02 | $10.34 | $10.34 | 1,500 |
| 12:04 PM | $10.32 | Up $0.00 | $10.33 | $10.32 | 600 |
| 12:03 PM | $10.32 | Down $ -0.01 | $10.32 | $10.32 | 100 |
| 12:02 PM | $10.33 | Up $0.00 | $10.33 | $10.33 | 300 |
| 12:01 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 800 |
| 12:00 PM | $10.33 | Up $0.01 | $10.33 | $10.32 | 1,500 |
| 11:59 AM | $10.32 | Up $0.01 | $10.32 | $10.32 | 1,400 |
| 11:58 AM | $10.31 | Up $0.01 | $10.31 | $10.30 | 4,200 |
| 11:57 AM | $10.30 | Up $0.00 | $10.30 | $10.30 | 200 |
| 11:56 AM | $10.30 | Up $0.00 | $10.30 | $10.30 | 600 |
| 11:55 AM | $10.30 | Up $0.01 | $10.30 | $10.30 | 1,000 |
| 11:54 AM | $10.29 | Up $0.00 | $10.29 | $10.29 | 1,600 |
| 11:53 AM | $10.29 | Up $0.01 | $10.29 | $10.29 | 900 |
| 11:52 AM | $10.28 | Down $ -0.04 | $10.32 | $10.28 | 8,100 |
| 11:51 AM | $10.32 | Up $0.01 | $10.32 | $10.31 | 3,700 |
| 11:50 AM | $10.31 | Down $ -0.01 | $10.32 | $10.31 | 1,600 |
| 11:49 AM | $10.32 | Down $ -0.01 | $10.32 | $10.32 | 500 |
| 11:48 AM | $10.33 | Up $0.01 | $10.33 | $10.32 | 3,400 |
| 11:47 AM | $10.32 | Up $0.00 | $10.32 | $10.32 | 1,600 |
| 11:46 AM | $10.32 | Down $ -0.01 | $10.33 | $10.32 | 3,100 |
| 11:45 AM | $10.33 | Up $0.01 | $10.34 | $10.33 | 3,500 |
| 11:44 AM | $10.32 | Up $0.00 | $10.33 | $10.32 | 2,900 |
| 11:43 AM | $10.32 | Down $ -0.02 | $10.33 | $10.32 | 5,300 |
| 11:42 AM | $10.34 | Up $0.00 | $10.36 | $10.34 | 4,500 |
| 11:41 AM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 2,000 |
| 11:40 AM | $10.35 | Down $ -0.03 | $10.38 | $10.35 | 7,200 |
| 11:39 AM | $10.38 | Down $ -0.01 | $10.39 | $10.37 | 3,600 |
| 11:38 AM | $10.40 | Down $ -0.02 | $10.41 | $10.40 | 1,600 |
| 11:36 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 1,300 |
| 11:36 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 0 |
| 11:35 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 1,000 |
| 11:34 AM | $10.41 | Down $ -0.01 | $10.42 | $10.41 | 2,200 |
| 11:33 AM | $10.42 | Down $ -0.01 | $10.43 | $10.42 | 1,000 |
| 11:32 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 500 |
| 11:31 AM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 100 |
| 11:30 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,500 |
| 11:29 AM | $10.44 | Down $ -0.01 | $10.47 | $10.44 | 4,800 |
| 11:28 AM | $10.45 | Up $0.01 | $10.45 | $10.44 | 700 |
| 11:27 AM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 700 |
| 11:26 AM | $10.45 | Down $ -0.01 | $10.45 | $10.45 | 1,100 |
| 11:25 AM | $10.46 | Up $0.00 | $10.47 | $10.46 | 1,900 |
| 11:24 AM | $10.46 | Up $0.06 | $10.46 | $10.41 | 11,600 |
| 11:23 AM | $10.40 | Up $0.00 | $10.40 | $10.40 | 400 |
| 11:22 AM | $10.40 | Down $ -0.01 | $10.42 | $10.40 | 6,700 |
| 11:21 AM | $10.41 | Up $0.01 | $10.41 | $10.41 | 2,000 |
| 11:20 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 2,600 |
| 11:19 AM | $10.40 | Down $ -0.01 | $10.40 | $10.40 | 2,100 |
| 11:18 AM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 1,500 |
| 11:17 AM | $10.42 | Up $0.01 | $10.43 | $10.42 | 2,400 |
| 11:16 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 1,100 |
| 11:15 AM | $10.41 | Down $ -0.02 | $10.42 | $10.41 | 3,100 |
| 11:14 AM | $10.43 | Up $0.00 | $10.43 | $10.43 | 2,700 |
| 11:13 AM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 800 |
| 11:12 AM | $10.44 | Down $0.00 | $10.44 | $10.43 | 800 |
| 11:11 AM | $10.44 | Down $ -0.02 | $10.45 | $10.44 | 3,500 |
| 11:10 AM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 5,300 |
| 11:09 AM | $10.47 | Down $ -0.02 | $10.48 | $10.47 | 3,300 |
| 11:08 AM | $10.49 | Up $0.01 | $10.49 | $10.48 | 3,100 |
| 11:06 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 2,300 |
| 11:06 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 11:05 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 1,900 |
| 11:04 AM | $10.48 | Up $0.03 | $10.48 | $10.46 | 4,800 |
| 11:03 AM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 300 |
| 11:02 AM | $10.46 | Up $0.00 | $10.47 | $10.46 | 500 |
| 11:01 AM | $10.46 | Down $ -0.01 | $10.48 | $10.46 | 1,900 |
| 11:00 AM | $10.47 | Up $0.00 | $10.47 | $10.46 | 1,600 |
| 10:59 AM | $10.47 | Up $0.01 | $10.47 | $10.47 | 2,600 |
| 10:57 AM | $10.46 | Up $0.02 | $10.46 | $10.45 | 4,100 |
| 10:57 AM | $10.46 | Up $0.00 | $10.46 | $10.45 | 0 |
| 10:55 AM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 1,100 |
| 10:55 AM | $10.44 | Up $0.00 | $10.45 | $10.44 | 0 |
| 10:54 AM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 2,200 |
| 10:53 AM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 100 |
| 10:52 AM | $10.47 | Up $0.01 | $10.47 | $10.47 | 2,000 |
| 10:51 AM | $10.46 | Down $ -0.02 | $10.48 | $10.46 | 1,600 |
| 10:50 AM | $10.48 | Down $ -0.01 | $10.49 | $10.48 | 1,300 |
| 10:49 AM | $10.49 | Up $0.02 | $10.49 | $10.48 | 1,300 |
| 10:48 AM | $10.47 | Down $ -0.02 | $10.49 | $10.47 | 1,200 |
| 10:47 AM | $10.49 | Up $0.00 | $10.49 | $10.49 | 1,400 |
| 10:46 AM | $10.49 | Up $0.00 | $10.49 | $10.49 | 2,200 |
| 10:45 AM | $10.49 | Up $0.00 | $10.49 | $10.48 | 2,300 |
| 10:44 AM | $10.49 | Up $0.00 | $10.50 | $10.49 | 600 |
| 10:43 AM | $10.49 | Up $0.00 | $10.49 | $10.49 | 800 |
| 10:42 AM | $10.49 | Up $0.01 | $10.49 | $10.48 | 4,700 |
| 10:41 AM | $10.48 | Up $0.00 | $10.48 | $10.47 | 6,400 |
| 10:40 AM | $10.48 | Up $0.02 | $10.48 | $10.47 | 1,900 |
| 10:39 AM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 800 |
| 10:38 AM | $10.47 | Up $0.05 | $10.47 | $10.44 | 11,000 |
| 10:37 AM | $10.42 | Down $ -0.02 | $10.44 | $10.42 | 800 |
| 10:36 AM | $10.44 | Up $0.03 | $10.44 | $10.42 | 12,400 |
| 10:35 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 2,200 |
| 10:34 AM | $10.41 | Up $0.02 | $10.41 | $10.40 | 1,300 |
| 10:33 AM | $10.39 | Down $ -0.02 | $10.40 | $10.39 | 1,000 |
| 10:32 AM | $10.41 | Up $0.03 | $10.41 | $10.38 | 11,000 |
| 10:31 AM | $10.38 | Down $ -0.01 | $10.39 | $10.38 | 800 |
| 10:30 AM | $10.39 | Up $0.01 | $10.39 | $10.39 | 300 |
| 10:29 AM | $10.38 | Up $0.00 | $10.40 | $10.38 | 2,700 |
| 10:28 AM | $10.38 | Up $0.02 | $10.38 | $10.37 | 2,100 |
| 10:27 AM | $10.36 | Up $0.00 | $10.36 | $10.34 | 7,300 |
| 10:26 AM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 1,300 |
| 10:25 AM | $10.37 | Down $ -0.01 | $10.39 | $10.36 | 36,100 |
| 10:24 AM | $10.38 | Up $0.00 | $10.38 | $10.38 | 300 |
| 10:23 AM | $10.38 | Up $0.00 | $10.39 | $10.38 | 1,500 |
| 10:21 AM | $10.38 | Down $ -0.01 | $10.39 | $10.38 | 2,600 |
| 10:21 AM | $10.38 | Up $0.00 | $10.39 | $10.38 | 0 |
| 10:20 AM | $10.39 | Down $ -0.02 | $10.39 | $10.39 | 200 |
| 10:19 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 500 |
| 10:18 AM | $10.41 | Up $0.01 | $10.42 | $10.41 | 3,900 |
| 10:17 AM | $10.40 | Down $ -0.01 | $10.40 | $10.40 | 1,000 |
| 10:16 AM | $10.41 | Down $ -0.01 | $10.43 | $10.41 | 6,600 |
| 10:15 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 600 |
| 10:14 AM | $10.42 | Down $ -0.02 | $10.44 | $10.42 | 1,400 |
| 10:13 AM | $10.44 | Up $0.01 | $10.44 | $10.42 | 1,900 |
| 10:12 AM | $10.43 | Up $0.00 | $10.45 | $10.43 | 3,600 |
| 10:11 AM | $10.43 | Up $0.01 | $10.43 | $10.42 | 1,200 |
| 10:10 AM | $10.42 | Up $0.04 | $10.42 | $10.38 | 7,500 |
| 10:09 AM | $10.38 | Down $ -0.01 | $10.39 | $10.37 | 2,900 |
| 10:08 AM | $10.39 | Up $0.00 | $10.40 | $10.39 | 2,400 |
| 10:07 AM | $10.39 | Down $ -0.02 | $10.41 | $10.39 | 2,300 |
| 10:06 AM | $10.41 | Down $ -0.02 | $10.43 | $10.41 | 5,300 |
| 10:05 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 2,000 |
| 10:04 AM | $10.43 | Down $ -0.02 | $10.45 | $10.43 | 2,200 |
| 10:03 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 2,300 |
| 10:02 AM | $10.45 | Up $0.01 | $10.45 | $10.44 | 1,300 |
| 10:01 AM | $10.44 | Down $ -0.02 | $10.45 | $10.44 | 1,300 |
| 10:00 AM | $10.46 | Up $0.01 | $10.46 | $10.44 | 3,200 |
| 09:59 AM | $10.45 | Down $ -0.01 | $10.45 | $10.45 | 1,200 |
| 09:58 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 11,200 |
| 09:57 AM | $10.46 | Down $ -0.01 | $10.47 | $10.45 | 14,000 |
| 09:56 AM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 1,500 |
| 09:55 AM | $10.48 | Down $ -0.02 | $10.50 | $10.47 | 3,600 |
| 09:54 AM | $10.50 | Up $0.01 | $10.50 | $10.49 | 2,200 |
| 09:53 AM | $10.49 | Down $ -0.02 | $10.50 | $10.49 | 17,800 |
| 09:52 AM | $10.51 | Up $0.00 | $10.51 | $10.51 | 2,800 |
| 09:51 AM | $10.51 | Up $0.00 | $10.51 | $10.50 | 1,200 |
| 09:50 AM | $10.51 | Up $0.00 | $10.51 | $10.49 | 3,800 |
| 09:49 AM | $10.51 | Up $0.00 | $10.51 | $10.51 | 600 |
| 09:48 AM | $10.51 | Up $0.00 | $10.53 | $10.51 | 9,000 |
| 09:47 AM | $10.51 | Up $0.02 | $10.51 | $10.50 | 4,100 |
| 09:46 AM | $10.49 | Down $ -0.01 | $10.50 | $10.49 | 3,600 |
| 09:45 AM | $10.50 | Down $ -0.01 | $10.50 | $10.50 | 500 |
| 09:44 AM | $10.51 | Down $ -0.04 | $10.55 | $10.51 | 2,800 |
| 09:43 AM | $10.55 | Up $0.02 | $10.55 | $10.54 | 300 |
| 09:42 AM | $10.53 | Up $0.02 | $10.53 | $10.52 | 1,300 |
| 09:40 AM | $10.51 | Up $0.01 | $10.51 | $10.49 | 6,400 |
| 09:40 AM | $10.51 | Up $0.00 | $10.51 | $10.49 | 0 |
| 09:39 AM | $10.50 | Up $0.00 | $10.51 | $10.50 | 500 |
| 09:38 AM | $10.50 | Down $ -0.02 | $10.51 | $10.50 | 1,300 |
| 09:37 AM | $10.52 | Down $ -0.02 | $10.53 | $10.52 | 4,600 |
| 09:36 AM | $10.54 | Up $0.01 | $10.54 | $10.54 | 1,800 |
| 09:35 AM | $10.53 | Down $ -0.01 | $10.54 | $10.52 | 5,500 |
| 09:34 AM | $10.54 | Down $ -0.03 | $10.56 | $10.54 | 4,700 |
| 09:33 AM | $10.57 | Up $0.02 | $10.57 | $10.55 | 3,500 |
| 09:32 AM | $10.55 | Up $0.01 | $10.55 | $10.55 | 100 |
| 09:31 AM | $10.54 | Up $0.11 | $10.54 | $10.48 | 50,300 |
| 09:30 AM | $10.43 | Up $0.02 | $10.43 | $10.43 | 8,100 |
| Previous close | $10.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/07/2026 | $10.36 | $10.32 | $10.46 | $10.32 | 1,374,900 |
| 30/07/2026 | $10.41 | $10.49 | $10.50 | $10.39 | 742,200 |
| 29/07/2026 | $10.62 | $10.41 | $10.64 | $10.34 | 909,700 |
| 28/07/2026 | $10.22 | $10.33 | $10.35 | $10.18 | 1,300,600 |
| 27/07/2026 | $10.64 | $10.55 | $10.70 | $10.48 | 3,261,200 |
| 24/07/2026 | $10.96 | $10.92 | $10.98 | $10.86 | 1,468,100 |
| 23/07/2026 | $11.28 | $11.27 | $11.31 | $11.21 | 939,700 |
| 22/07/2026 | $10.91 | $10.81 | $10.99 | $10.81 | 1,039,100 |
| 21/07/2026 | $10.69 | $10.82 | $10.82 | $10.66 | 1,380,700 |
| 20/07/2026 | $10.75 | $10.74 | $10.84 | $10.74 | 1,750,000 |
| 17/07/2026 | $10.76 | $10.62 | $10.79 | $10.62 | 578,500 |
| 16/07/2026 | $10.63 | $10.68 | $10.72 | $10.57 | 809,400 |
| 15/07/2026 | $10.74 | $10.61 | $10.76 | $10.56 | 756,300 |
| 14/07/2026 | $10.93 | $10.91 | $10.97 | $10.85 | 553,400 |
| 13/07/2026 | $10.91 | $10.77 | $10.97 | $10.76 | 1,131,800 |
| 10/07/2026 | $10.45 | $10.40 | $10.47 | $10.37 | 507,800 |
| 09/07/2026 | $10.42 | $10.49 | $10.52 | $10.39 | 638,500 |
| 08/07/2026 | $10.71 | $10.82 | $10.84 | $10.57 | 820,200 |
| 07/07/2026 | $10.28 | $10.12 | $10.32 | $10.06 | 859,800 |
| 06/07/2026 | $9.94 | $10.17 | $10.21 | $9.92 | 2,769,600 |
| 03/07/2026 | $10.31 | $10.35 | $10.39 | $10.28 | 292,400 |
| 02/07/2026 | $10.19 | $10.11 | $10.20 | $10.02 | 1,909,900 |
| 30/06/2026 | $10.22 | $10.30 | $10.50 | $10.20 | 1,089,600 |
| 29/06/2026 | $10.19 | $10.19 | $10.27 | $10.19 | 1,242,700 |
| 26/06/2026 | $10.18 | $10.31 | $10.32 | $10.17 | 1,976,100 |
| 25/06/2026 | $10.21 | $10.18 | $10.25 | $10.15 | 550,300 |
| 24/06/2026 | $10.08 | $10.24 | $10.33 | $10.06 | 1,465,700 |
| 23/06/2026 | $10.84 | $10.79 | $10.88 | $10.74 | 1,004,300 |
| 22/06/2026 | $10.77 | $10.75 | $10.84 | $10.69 | 601,300 |
| 19/06/2026 | $10.70 | $10.69 | $10.79 | $10.69 | 1,143,000 |
Graphs are not available, please refer to the detailed table