Find a quote
BLACKBERRY LIMITED
11.16 Up 0.04 (0.36 %)
Delayed : 2026/09/18 17:40:00
- Previous close $11.12
- Opening $11.30
- Today High $11.35
- Today Low $10.94
- Price Bid $11.16
- Price Ask $11.16
- 52 Weeks High $18.45
- 52 Weeks Low $4.35
- Size Bid 13
- Size Ask 9
- Volume 6,859,269
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.16 | Down $ -0.03 | $11.16 | $11.16 | 4,554,300 |
| 03:59 PM | $11.19 | Up $0.02 | $11.19 | $11.17 | 47,800 |
| 03:58 PM | $11.17 | Up $0.00 | $11.18 | $11.17 | 25,400 |
| 03:57 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 18,200 |
| 03:56 PM | $11.17 | Up $0.01 | $11.17 | $11.17 | 5,900 |
| 03:55 PM | $11.16 | Down $ -0.01 | $11.18 | $11.16 | 49,900 |
| 03:54 PM | $11.17 | Down $ -0.01 | $11.19 | $11.17 | 22,000 |
| 03:53 PM | $11.18 | Up $0.00 | $11.19 | $11.18 | 5,500 |
| 03:52 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 3,700 |
| 03:51 PM | $11.19 | Down $ -0.01 | $11.19 | $11.19 | 6,500 |
| 03:50 PM | $11.20 | Down $ -0.02 | $11.21 | $11.17 | 41,800 |
| 03:49 PM | $11.22 | Up $0.00 | $11.25 | $11.22 | 20,700 |
| 03:48 PM | $11.22 | Down $ -0.01 | $11.22 | $11.22 | 2,700 |
| 03:47 PM | $11.23 | Up $0.01 | $11.25 | $11.23 | 13,800 |
| 03:46 PM | $11.23 | Up $0.01 | $11.23 | $11.21 | 5,700 |
| 03:45 PM | $11.21 | Up $0.01 | $11.22 | $11.21 | 27,600 |
| 03:44 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 600 |
| 03:43 PM | $11.21 | Down $ -0.01 | $11.21 | $11.21 | 1,200 |
| 03:42 PM | $11.21 | Up $0.02 | $11.22 | $11.20 | 12,900 |
| 03:41 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 1,200 |
| 03:40 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 1,000 |
| 03:39 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 400 |
| 03:38 PM | $11.20 | Up $0.02 | $11.21 | $11.18 | 8,700 |
| 03:37 PM | $11.18 | Up $0.00 | $11.19 | $11.18 | 4,200 |
| 03:36 PM | $11.18 | Up $0.00 | $11.19 | $11.18 | 300 |
| 03:35 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 1,300 |
| 03:34 PM | $11.19 | Up $0.01 | $11.19 | $11.17 | 12,400 |
| 03:33 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 1,500 |
| 03:32 PM | $11.19 | Up $0.02 | $11.20 | $11.17 | 17,700 |
| 03:31 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 2,300 |
| 03:30 PM | $11.17 | Down $ -0.03 | $11.19 | $11.17 | 6,900 |
| 03:29 PM | $11.20 | Down $ -0.01 | $11.21 | $11.20 | 5,700 |
| 03:28 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 1,500 |
| 03:27 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 5,300 |
| 03:26 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 500 |
| 03:25 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 2,700 |
| 03:24 PM | $11.21 | Down $ -0.01 | $11.22 | $11.21 | 6,100 |
| 03:23 PM | $11.22 | Down $ -0.01 | $11.22 | $11.22 | 300 |
| 03:22 PM | $11.22 | Up $0.01 | $11.22 | $11.21 | 3,800 |
| 03:21 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 2,300 |
| 03:20 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 7,400 |
| 03:19 PM | $11.21 | Up $0.01 | $11.21 | $11.20 | 1,000 |
| 03:18 PM | $11.20 | Down $ -0.01 | $11.20 | $11.20 | 6,900 |
| 03:17 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 8,800 |
| 03:16 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 100 |
| 03:15 PM | $11.20 | Up $0.00 | $11.22 | $11.20 | 11,200 |
| 03:14 PM | $11.20 | Up $0.01 | $11.21 | $11.19 | 5,600 |
| 03:13 PM | $11.19 | Down $ -0.02 | $11.22 | $11.19 | 2,800 |
| 03:12 PM | $11.21 | Down $ -0.07 | $11.28 | $11.21 | 24,500 |
| 03:11 PM | $11.28 | Up $0.01 | $11.28 | $11.27 | 2,000 |
| 03:10 PM | $11.27 | Up $0.03 | $11.27 | $11.25 | 29,500 |
| 03:09 PM | $11.25 | Down $ -0.01 | $11.25 | $11.25 | 800 |
| 03:08 PM | $11.25 | Up $0.00 | $11.25 | $11.25 | 6,400 |
| 03:07 PM | $11.25 | Up $0.00 | $11.26 | $11.25 | 2,600 |
| 03:06 PM | $11.25 | Up $0.00 | $11.25 | $11.25 | 1,400 |
| 03:05 PM | $11.25 | Up $0.00 | $11.25 | $11.25 | 5,400 |
| 03:03 PM | $11.25 | Down $ -0.02 | $11.27 | $11.25 | 20,800 |
| 03:03 PM | $11.25 | Up $0.00 | $11.27 | $11.25 | 0 |
| 03:02 PM | $11.27 | Up $0.00 | $11.27 | $11.27 | 1,600 |
| 03:01 PM | $11.27 | Down $ -0.02 | $11.29 | $11.27 | 2,500 |
| 03:00 PM | $11.29 | Up $0.01 | $11.30 | $11.29 | 20,200 |
| 02:59 PM | $11.28 | Up $0.00 | $11.28 | $11.27 | 20,800 |
| 02:58 PM | $11.28 | Down $ -0.01 | $11.28 | $11.28 | 300 |
| 02:57 PM | $11.29 | Up $0.01 | $11.29 | $11.28 | 900 |
| 02:56 PM | $11.28 | Down $ -0.01 | $11.28 | $11.28 | 1,200 |
| 02:55 PM | $11.29 | Down $0.00 | $11.29 | $11.29 | 100 |
| 02:54 PM | $11.29 | Up $0.01 | $11.30 | $11.29 | 5,700 |
| 02:53 PM | $11.28 | Up $0.01 | $11.28 | $11.27 | 2,400 |
| 02:52 PM | $11.27 | Down $ -0.01 | $11.27 | $11.27 | 300 |
| 02:51 PM | $11.28 | Up $0.00 | $11.28 | $11.28 | 500 |
| 02:50 PM | $11.28 | Up $0.05 | $11.28 | $11.23 | 24,000 |
| 02:49 PM | $11.23 | Down $ -0.01 | $11.24 | $11.23 | 400 |
| 02:48 PM | $11.23 | Down $ -0.02 | $11.24 | $11.23 | 6,200 |
| 02:47 PM | $11.25 | Up $0.02 | $11.25 | $11.24 | 3,500 |
| 02:46 PM | $11.24 | Up $0.01 | $11.24 | $11.23 | 1,200 |
| 02:45 PM | $11.23 | Down $ -0.01 | $11.23 | $11.23 | 100 |
| 02:44 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 3,100 |
| 02:43 PM | $11.23 | Up $0.01 | $11.23 | $11.23 | 4,600 |
| 02:42 PM | $11.22 | Up $0.01 | $11.22 | $11.22 | 400 |
| 02:41 PM | $11.22 | Up $0.00 | $11.23 | $11.22 | 3,700 |
| 02:39 PM | $11.22 | Down $ -0.01 | $11.22 | $11.21 | 400 |
| 02:39 PM | $11.22 | Up $0.00 | $11.22 | $11.21 | 0 |
| 02:37 PM | $11.22 | Down $ -0.01 | $11.23 | $11.22 | 400 |
| 02:37 PM | $11.22 | Up $0.00 | $11.23 | $11.22 | 0 |
| 02:36 PM | $11.23 | Up $0.00 | $11.23 | $11.22 | 7,100 |
| 02:35 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 200 |
| 02:34 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 4,700 |
| 02:33 PM | $11.23 | Up $0.01 | $11.23 | $11.22 | 400 |
| 02:32 PM | $11.22 | Down $ -0.01 | $11.23 | $11.22 | 1,100 |
| 02:31 PM | $11.23 | Up $0.01 | $11.23 | $11.22 | 9,600 |
| 02:30 PM | $11.23 | Up $0.01 | $11.23 | $11.22 | 4,000 |
| 02:29 PM | $11.21 | Up $0.00 | $11.22 | $11.21 | 1,400 |
| 02:28 PM | $11.21 | Down $0.00 | $11.21 | $11.21 | 1,200 |
| 02:27 PM | $11.22 | Up $0.00 | $11.22 | $11.21 | 700 |
| 02:26 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 1,000 |
| 02:25 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 900 |
| 02:24 PM | $11.20 | Down $ -0.01 | $11.21 | $11.20 | 2,900 |
| 02:23 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 100 |
| 02:22 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 2,600 |
| 02:21 PM | $11.20 | Up $0.00 | $11.21 | $11.20 | 2,600 |
| 02:20 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 300 |
| 02:19 PM | $11.20 | Up $0.01 | $11.20 | $11.20 | 1,000 |
| 02:18 PM | $11.19 | Up $0.00 | $11.20 | $11.19 | 2,700 |
| 02:17 PM | $11.19 | Up $0.01 | $11.19 | $11.19 | 700 |
| 02:16 PM | $11.18 | Up $0.00 | $11.19 | $11.18 | 14,000 |
| 02:15 PM | $11.18 | Down $ -0.01 | $11.18 | $11.18 | 900 |
| 02:14 PM | $11.19 | Down $ -0.01 | $11.19 | $11.19 | 15,000 |
| 02:13 PM | $11.20 | Down $ -0.03 | $11.22 | $11.20 | 9,100 |
| 02:12 PM | $11.23 | Up $0.00 | $11.24 | $11.21 | 34,800 |
| 02:11 PM | $11.23 | Up $0.01 | $11.23 | $11.21 | 4,000 |
| 02:10 PM | $11.22 | Up $0.00 | $11.23 | $11.22 | 15,100 |
| 02:09 PM | $11.22 | Up $0.01 | $11.22 | $11.22 | 3,600 |
| 02:08 PM | $11.21 | Down $ -0.01 | $11.23 | $11.21 | 24,200 |
| 02:07 PM | $11.22 | Up $0.10 | $11.22 | $11.12 | 88,000 |
| 02:06 PM | $11.12 | Up $0.02 | $11.12 | $11.11 | 3,500 |
| 02:04 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 1,700 |
| 02:04 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 02:03 PM | $11.10 | Up $0.01 | $11.10 | $11.08 | 4,600 |
| 02:02 PM | $11.09 | Up $0.00 | $11.09 | $11.08 | 10,000 |
| 02:01 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 1,200 |
| 02:00 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 500 |
| 01:59 PM | $11.10 | Down $0.00 | $11.10 | $11.10 | 1,000 |
| 01:58 PM | $11.10 | Up $0.01 | $11.10 | $11.10 | 1,900 |
| 01:57 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 7,000 |
| 01:56 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 600 |
| 01:55 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 6,100 |
| 01:54 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 300 |
| 01:52 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 100 |
| 01:52 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 0 |
| 01:50 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 200 |
| 01:50 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 01:49 PM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 1,200 |
| 01:48 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 300 |
| 01:47 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 200 |
| 01:46 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 600 |
| 01:45 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 5,300 |
| 01:44 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 1,800 |
| 01:43 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 200 |
| 01:42 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 200 |
| 01:41 PM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 1,600 |
| 01:39 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 4,800 |
| 01:39 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 01:38 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 600 |
| 01:36 PM | $11.11 | Up $0.01 | $11.12 | $11.11 | 9,900 |
| 01:36 PM | $11.11 | Up $0.00 | $11.12 | $11.11 | 0 |
| 01:34 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 500 |
| 01:34 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 0 |
| 01:33 PM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 100 |
| 01:32 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 200 |
| 01:31 PM | $11.11 | Up $0.03 | $11.11 | $11.09 | 12,100 |
| 01:30 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 2,700 |
| 01:29 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 3,200 |
| 01:27 PM | $11.10 | Down $0.00 | $11.10 | $11.09 | 1,200 |
| 01:27 PM | $11.10 | Up $0.00 | $11.10 | $11.09 | 0 |
| 01:23 PM | $11.10 | Up $0.01 | $11.10 | $11.10 | 3,400 |
| 01:23 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 01:23 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 01:23 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 01:22 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 1,300 |
| 01:21 PM | $11.09 | Down $ -0.02 | $11.10 | $11.09 | 300 |
| 01:20 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 200 |
| 01:19 PM | $11.11 | Down $0.00 | $11.11 | $11.11 | 100 |
| 01:18 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 7,800 |
| 01:17 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 1,600 |
| 01:16 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 1,000 |
| 01:15 PM | $11.11 | Up $0.02 | $11.11 | $11.09 | 6,100 |
| 01:14 PM | $11.09 | Up $0.01 | $11.09 | $11.09 | 100 |
| 01:13 PM | $11.08 | Up $0.02 | $11.08 | $11.07 | 1,500 |
| 01:12 PM | $11.06 | Up $0.02 | $11.06 | $11.06 | 1,900 |
| 01:11 PM | $11.05 | Down $ -0.01 | $11.05 | $11.05 | 1,800 |
| 01:10 PM | $11.06 | Up $0.03 | $11.06 | $11.03 | 24,700 |
| 01:08 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,500 |
| 01:08 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 01:07 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,500 |
| 01:06 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 100 |
| 01:05 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 100 |
| 01:04 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 200 |
| 01:03 PM | $11.03 | Up $0.01 | $11.03 | $11.03 | 12,200 |
| 01:02 PM | $11.02 | Up $0.01 | $11.02 | $11.02 | 9,100 |
| 01:01 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 500 |
| 01:00 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 2,200 |
| 12:59 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 1,300 |
| 12:58 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 300 |
| 12:56 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 2,000 |
| 12:56 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 12:55 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 800 |
| 12:54 PM | $11.02 | Up $0.01 | $11.02 | $11.02 | 4,000 |
| 12:53 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 300 |
| 12:50 PM | $11.02 | Down $0.00 | $11.02 | $11.02 | 400 |
| 12:50 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 12:50 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 12:49 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 3,100 |
| 12:48 PM | $11.01 | Up $0.01 | $11.01 | $10.99 | 1,000 |
| 12:47 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 600 |
| 12:46 PM | $11.00 | Up $0.00 | $11.00 | $10.99 | 300 |
| 12:45 PM | $11.00 | Up $0.00 | $11.00 | $10.99 | 600 |
| 12:44 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 4,500 |
| 12:43 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 200 |
| 12:42 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 400 |
| 12:41 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 1,200 |
| 12:40 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 500 |
| 12:39 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 700 |
| 12:38 PM | $10.99 | Down $ -0.01 | $11.00 | $10.99 | 2,700 |
| 12:37 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 400 |
| 12:36 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 400 |
| 12:35 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 2,400 |
| 12:34 PM | $11.01 | Up $0.01 | $11.01 | $11.01 | 200 |
| 12:33 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 100 |
| 12:32 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 1,800 |
| 12:31 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 2,000 |
| 12:30 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 200 |
| 12:29 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 1,800 |
| 12:28 PM | $11.01 | Up $0.01 | $11.01 | $11.01 | 900 |
| 12:27 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 900 |
| 12:26 PM | $11.00 | Up $0.02 | $11.00 | $10.99 | 5,500 |
| 12:25 PM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 2,600 |
| 12:24 PM | $10.99 | Down $0.00 | $11.00 | $10.99 | 600 |
| 12:23 PM | $11.00 | Down $ -0.03 | $11.01 | $11.00 | 1,600 |
| 12:22 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 400 |
| 12:20 PM | $11.01 | Up $0.01 | $11.02 | $11.01 | 1,000 |
| 12:20 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 0 |
| 12:19 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 600 |
| 12:18 PM | $11.00 | Up $0.01 | $11.00 | $10.99 | 6,300 |
| 12:17 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 200 |
| 12:16 PM | $10.99 | Up $0.00 | $11.00 | $10.99 | 700 |
| 12:15 PM | $10.99 | Down $ -0.01 | $11.00 | $10.99 | 6,300 |
| 12:14 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 2,200 |
| 12:13 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 700 |
| 12:12 PM | $11.00 | Up $0.00 | $11.01 | $11.00 | 1,900 |
| 12:11 PM | $11.00 | Up $0.01 | $11.01 | $11.00 | 2,200 |
| 12:10 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 300 |
| 12:09 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 1,100 |
| 12:08 PM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 2,400 |
| 12:07 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 12,500 |
| 12:05 PM | $11.01 | Up $0.02 | $11.01 | $10.99 | 6,800 |
| 12:05 PM | $11.01 | Up $0.00 | $11.01 | $10.99 | 0 |
| 12:04 PM | $10.99 | Down $0.00 | $10.99 | $10.99 | 700 |
| 12:03 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 3,200 |
| 12:02 PM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 300 |
| 12:01 PM | $11.01 | Down $ -0.01 | $11.01 | $11.00 | 12,300 |
| 12:00 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 6,100 |
| 11:58 AM | $11.03 | Down $0.00 | $11.03 | $11.03 | 700 |
| 11:58 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 11:56 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,600 |
| 11:56 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 11:55 AM | $11.03 | Up $0.01 | $11.03 | $11.02 | 2,300 |
| 11:54 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 600 |
| 11:53 AM | $11.01 | Up $0.00 | $11.01 | $11.01 | 200 |
| 11:52 AM | $11.01 | Down $ -0.01 | $11.02 | $11.00 | 9,300 |
| 11:51 AM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 1,700 |
| 11:50 AM | $11.03 | Up $0.01 | $11.03 | $11.03 | 400 |
| 11:49 AM | $11.02 | Down $ -0.02 | $11.03 | $11.02 | 4,600 |
| 11:48 AM | $11.04 | Down $0.00 | $11.04 | $11.04 | 1,800 |
| 11:46 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 1,700 |
| 11:46 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 11:45 AM | $11.04 | Down $0.00 | $11.04 | $11.04 | 1,600 |
| 11:44 AM | $11.04 | Up $0.01 | $11.04 | $11.03 | 6,400 |
| 11:43 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 100 |
| 11:42 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 200 |
| 11:41 AM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 2,200 |
| 11:40 AM | $11.04 | Up $0.01 | $11.04 | $11.04 | 200 |
| 11:39 AM | $11.03 | Down $ -0.01 | $11.04 | $11.03 | 8,900 |
| 11:38 AM | $11.04 | Up $0.03 | $11.04 | $11.01 | 18,800 |
| 11:37 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 600 |
| 11:36 AM | $11.02 | Up $0.02 | $11.02 | $11.01 | 2,400 |
| 11:35 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 200 |
| 11:34 AM | $11.00 | Up $0.01 | $11.00 | $10.99 | 3,400 |
| 11:33 AM | $10.99 | Up $0.01 | $11.01 | $10.98 | 9,800 |
| 11:32 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 6,500 |
| 11:31 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 200 |
| 11:30 AM | $10.99 | Down $ -0.02 | $11.00 | $10.99 | 4,300 |
| 11:29 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 3,800 |
| 11:28 AM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 700 |
| 11:27 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 500 |
| 11:26 AM | $11.00 | Up $0.01 | $11.00 | $10.99 | 3,400 |
| 11:25 AM | $10.99 | Down $ -0.02 | $11.00 | $10.99 | 1,800 |
| 11:24 AM | $11.01 | Up $0.01 | $11.01 | $11.01 | 100 |
| 11:23 AM | $11.00 | Up $0.03 | $11.00 | $10.98 | 2,800 |
| 11:22 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 1,700 |
| 11:21 AM | $10.98 | Down $ -0.02 | $10.99 | $10.98 | 5,900 |
| 11:20 AM | $10.99 | Up $0.02 | $10.99 | $10.98 | 700 |
| 11:19 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 1,500 |
| 11:18 AM | $10.98 | Up $0.01 | $10.98 | $10.96 | 3,200 |
| 11:17 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 200 |
| 11:16 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 300 |
| 11:15 AM | $10.97 | Up $0.00 | $10.97 | $10.96 | 1,500 |
| 11:14 AM | $10.96 | Up $0.01 | $10.96 | $10.96 | 1,900 |
| 11:13 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 400 |
| 11:12 AM | $10.96 | Down $ -0.02 | $10.98 | $10.96 | 3,200 |
| 11:11 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 900 |
| 11:10 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 200 |
| 11:09 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 800 |
| 11:08 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 1,700 |
| 11:07 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 1,300 |
| 11:06 AM | $10.98 | Down $0.00 | $10.99 | $10.98 | 300 |
| 11:05 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 600 |
| 11:04 AM | $10.99 | Up $0.02 | $10.99 | $10.98 | 500 |
| 11:03 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 1,100 |
| 11:02 AM | $10.96 | Up $0.02 | $10.96 | $10.95 | 3,200 |
| 11:01 AM | $10.95 | Down $ -0.02 | $10.95 | $10.94 | 11,900 |
| 11:00 AM | $10.96 | Down $ -0.01 | $10.98 | $10.96 | 1,900 |
| 10:59 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 6,100 |
| 10:58 AM | $10.97 | Up $0.03 | $10.98 | $10.95 | 12,700 |
| 10:57 AM | $10.95 | Down $ -0.01 | $10.95 | $10.95 | 3,100 |
| 10:56 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 1,900 |
| 10:55 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 2,600 |
| 10:54 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 3,100 |
| 10:53 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 600 |
| 10:52 AM | $10.95 | Down $0.00 | $10.96 | $10.95 | 2,500 |
| 10:51 AM | $10.95 | Up $0.00 | $10.95 | $10.94 | 6,600 |
| 10:50 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 5,300 |
| 10:49 AM | $10.95 | Up $0.01 | $10.95 | $10.94 | 1,500 |
| 10:48 AM | $10.94 | Up $0.00 | $10.94 | $10.94 | 900 |
| 10:47 AM | $10.94 | Down $0.00 | $10.94 | $10.94 | 3,500 |
| 10:46 AM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 100 |
| 10:45 AM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 300 |
| 10:44 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 700 |
| 10:43 AM | $10.96 | Up $0.02 | $10.96 | $10.95 | 1,200 |
| 10:42 AM | $10.94 | Down $ -0.03 | $10.96 | $10.94 | 17,500 |
| 10:41 AM | $10.97 | Down $0.00 | $10.98 | $10.97 | 2,700 |
| 10:40 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 800 |
| 10:39 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 1,500 |
| 10:38 AM | $10.97 | Up $0.01 | $10.98 | $10.97 | 5,900 |
| 10:37 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 1,500 |
| 10:36 AM | $10.96 | Down $ -0.01 | $10.98 | $10.96 | 5,700 |
| 10:35 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 2,400 |
| 10:34 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 600 |
| 10:33 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 3,300 |
| 10:32 AM | $10.96 | Down $ -0.02 | $10.97 | $10.96 | 3,000 |
| 10:31 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 1,600 |
| 10:30 AM | $10.97 | Up $0.00 | $10.98 | $10.96 | 11,900 |
| 10:29 AM | $10.97 | Down $ -0.02 | $10.98 | $10.97 | 15,100 |
| 10:28 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 600 |
| 10:27 AM | $10.99 | Down $0.00 | $11.00 | $10.99 | 7,700 |
| 10:26 AM | $11.00 | Down $ -0.03 | $11.02 | $11.00 | 34,000 |
| 10:25 AM | $11.03 | Down $ -0.04 | $11.07 | $11.03 | 46,800 |
| 10:24 AM | $11.07 | Up $0.04 | $11.07 | $11.04 | 6,700 |
| 10:23 AM | $11.04 | Down $0.00 | $11.04 | $11.04 | 400 |
| 10:22 AM | $11.04 | Up $0.01 | $11.04 | $11.03 | 8,800 |
| 10:21 AM | $11.03 | Up $0.02 | $11.03 | $11.01 | 28,800 |
| 10:20 AM | $11.01 | Up $0.00 | $11.02 | $11.01 | 3,700 |
| 10:19 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 22,100 |
| 10:18 AM | $11.02 | Up $0.01 | $11.02 | $11.00 | 22,700 |
| 10:17 AM | $11.01 | Up $0.00 | $11.01 | $11.01 | 2,800 |
| 10:16 AM | $11.01 | Down $ -0.01 | $11.01 | $11.00 | 11,600 |
| 10:15 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 7,600 |
| 10:14 AM | $11.02 | Down $ -0.01 | $11.04 | $11.02 | 15,700 |
| 10:13 AM | $11.03 | Down $ -0.02 | $11.05 | $11.03 | 15,000 |
| 10:12 AM | $11.05 | Down $ -0.02 | $11.07 | $11.05 | 4,900 |
| 10:11 AM | $11.08 | Down $ -0.01 | $11.08 | $11.07 | 10,600 |
| 10:10 AM | $11.08 | Up $0.00 | $11.09 | $11.08 | 6,700 |
| 10:09 AM | $11.08 | Up $0.05 | $11.08 | $11.02 | 15,100 |
| 10:08 AM | $11.03 | Down $ -0.05 | $11.08 | $11.03 | 36,800 |
| 10:07 AM | $11.08 | Down $ -0.02 | $11.11 | $11.08 | 22,600 |
| 10:06 AM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 900 |
| 10:05 AM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 9,300 |
| 10:04 AM | $11.12 | Up $0.01 | $11.12 | $11.11 | 15,100 |
| 10:03 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 18,800 |
| 10:02 AM | $11.11 | Up $0.00 | $11.12 | $11.09 | 22,400 |
| 10:01 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 9,000 |
| 10:00 AM | $11.11 | Up $0.00 | $11.13 | $11.11 | 28,400 |
| 09:59 AM | $11.11 | Down $ -0.04 | $11.15 | $11.10 | 10,400 |
| 09:58 AM | $11.15 | Up $0.00 | $11.16 | $11.14 | 11,300 |
| 09:57 AM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 2,300 |
| 09:56 AM | $11.16 | Up $0.00 | $11.17 | $11.16 | 1,600 |
| 09:55 AM | $11.16 | Up $0.01 | $11.17 | $11.15 | 6,800 |
| 09:54 AM | $11.15 | Down $ -0.02 | $11.17 | $11.15 | 13,000 |
| 09:53 AM | $11.17 | Down $ -0.03 | $11.20 | $11.16 | 17,100 |
| 09:52 AM | $11.20 | Down $0.00 | $11.20 | $11.20 | 1,000 |
| 09:51 AM | $11.20 | Down $ -0.03 | $11.22 | $11.18 | 7,700 |
| 09:50 AM | $11.23 | Down $ -0.03 | $11.23 | $11.22 | 4,100 |
| 09:49 AM | $11.25 | Down $ -0.01 | $11.25 | $11.24 | 6,800 |
| 09:48 AM | $11.26 | Down $ -0.05 | $11.31 | $11.26 | 4,700 |
| 09:47 AM | $11.31 | Down $ -0.02 | $11.35 | $11.31 | 8,900 |
| 09:46 AM | $11.33 | Up $0.01 | $11.34 | $11.32 | 21,900 |
| 09:45 AM | $11.32 | Up $0.00 | $11.33 | $11.31 | 7,400 |
| 09:44 AM | $11.32 | Up $0.09 | $11.32 | $11.23 | 52,800 |
| 09:43 AM | $11.23 | Up $0.05 | $11.23 | $11.19 | 17,000 |
| 09:42 AM | $11.18 | Up $0.02 | $11.18 | $11.16 | 28,900 |
| 09:41 AM | $11.16 | Up $0.00 | $11.16 | $11.14 | 18,800 |
| 09:40 AM | $11.16 | Down $ -0.02 | $11.18 | $11.16 | 6,700 |
| 09:39 AM | $11.18 | Up $0.00 | $11.21 | $11.18 | 9,100 |
| 09:38 AM | $11.18 | Up $0.00 | $11.21 | $11.18 | 6,000 |
| 09:37 AM | $11.18 | Up $0.02 | $11.20 | $11.17 | 10,100 |
| 09:36 AM | $11.16 | Down $ -0.03 | $11.20 | $11.16 | 6,600 |
| 09:35 AM | $11.19 | Down $ -0.03 | $11.25 | $11.19 | 25,900 |
| 09:34 AM | $11.22 | Up $0.06 | $11.22 | $11.16 | 21,800 |
| 09:33 AM | $11.16 | Down $ -0.02 | $11.18 | $11.16 | 17,300 |
| 09:32 AM | $11.18 | Down $ -0.04 | $11.24 | $11.17 | 3,600 |
| 09:31 AM | $11.22 | Up $0.03 | $11.26 | $11.19 | 6,600 |
| 09:30 AM | $11.19 | Up $0.07 | $11.30 | $11.19 | 49,200 |
| Previous close | $11.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $11.16 | $11.03 | $11.30 | $10.98 | 5,727,000 |
| 17/09/2026 | $11.12 | $11.35 | $11.36 | $11.10 | 1,616,500 |
| 16/09/2026 | $10.70 | $10.81 | $10.83 | $10.60 | 1,681,500 |
| 15/09/2026 | $10.85 | $10.80 | $10.98 | $10.74 | 1,119,900 |
| 14/09/2026 | $10.77 | $10.93 | $10.99 | $10.75 | 1,138,400 |
| 11/09/2026 | $10.61 | $10.60 | $10.67 | $10.55 | 524,600 |
| 10/09/2026 | $10.45 | $10.54 | $10.55 | $10.34 | 1,411,200 |
| 09/09/2026 | $10.68 | $10.75 | $10.81 | $10.61 | 1,680,100 |
| 08/09/2026 | $10.81 | $10.79 | $11.03 | $10.67 | 1,416,500 |
| 04/09/2026 | $10.64 | $10.62 | $10.75 | $10.60 | 970,000 |
| 03/09/2026 | $10.61 | $10.67 | $10.68 | $10.59 | 1,110,000 |
| 02/09/2026 | $10.54 | $10.62 | $10.63 | $10.50 | 2,039,000 |
| 01/09/2026 | $10.88 | $11.00 | $11.00 | $10.78 | 1,182,000 |
| 31/08/2026 | $11.33 | $11.19 | $11.36 | $11.13 | 1,489,400 |
| 28/08/2026 | $11.35 | $11.41 | $11.46 | $11.24 | 1,282,700 |
| 27/08/2026 | $11.97 | $11.54 | $11.98 | $11.50 | 1,794,400 |
| 26/08/2026 | $10.80 | $10.68 | $10.86 | $10.65 | 1,180,900 |
| 25/08/2026 | $10.79 | $10.82 | $10.83 | $10.69 | 886,200 |
| 24/08/2026 | $10.62 | $10.67 | $10.71 | $10.60 | 1,453,600 |
| 21/08/2026 | $11.09 | $11.09 | $11.14 | $10.93 | 1,101,400 |
| 20/08/2026 | $11.28 | $11.27 | $11.32 | $11.19 | 1,032,500 |
| 19/08/2026 | $11.53 | $11.70 | $11.70 | $11.50 | 889,200 |
| 18/08/2026 | $11.93 | $11.91 | $11.99 | $11.84 | 961,400 |
| 17/08/2026 | $12.11 | $12.00 | $12.16 | $11.92 | 1,195,200 |
| 14/08/2026 | $12.34 | $12.37 | $12.45 | $12.29 | 1,047,700 |
| 13/08/2026 | $12.52 | $12.23 | $12.65 | $12.22 | 1,463,100 |
| 12/08/2026 | $12.26 | $12.34 | $12.45 | $12.23 | 2,035,200 |
| 11/08/2026 | $12.52 | $12.74 | $12.81 | $12.49 | 928,100 |
| 10/08/2026 | $12.34 | $12.61 | $12.62 | $12.31 | 2,080,800 |
| 07/08/2026 | $12.53 | $12.57 | $12.61 | $12.37 | 983,600 |
Graphs are not available, please refer to the detailed table