Find a quote
BLACKBERRY LIMITED
11.41 Down -0.95 (-8.33 %)
Delayed : 2026/10/17 08:14:04
- Previous close $12.36
- Opening $12.16
- Today High $12.27
- Today Low $11.31
- Price Bid $11.30
- Price Ask $11.30
- 52 Weeks High $18.45
- 52 Weeks Low $4.35
- Size Bid 9
- Size Ask 2
- Volume 13,300,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.41 | Up $0.01 | $11.41 | $11.41 | 9,009,200 |
| 03:59 PM | $11.40 | Up $0.01 | $11.41 | $11.39 | 68,600 |
| 03:58 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 16,700 |
| 03:57 PM | $11.40 | Down $ -0.01 | $11.42 | $11.38 | 146,900 |
| 03:56 PM | $11.42 | Up $0.00 | $11.42 | $11.39 | 64,200 |
| 03:55 PM | $11.41 | Up $0.03 | $11.43 | $11.39 | 201,800 |
| 03:54 PM | $11.38 | Down $ -0.03 | $11.42 | $11.38 | 101,400 |
| 03:53 PM | $11.41 | Up $0.00 | $11.42 | $11.40 | 30,800 |
| 03:52 PM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 75,400 |
| 03:51 PM | $11.42 | Up $0.00 | $11.43 | $11.39 | 56,400 |
| 03:50 PM | $11.42 | Up $0.06 | $11.44 | $11.36 | 399,000 |
| 03:49 PM | $11.36 | Down $ -0.01 | $11.36 | $11.35 | 23,400 |
| 03:48 PM | $11.37 | Up $0.01 | $11.37 | $11.35 | 12,100 |
| 03:47 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 1,300 |
| 03:46 PM | $11.35 | Down $0.00 | $11.36 | $11.35 | 16,400 |
| 03:45 PM | $11.35 | Down $ -0.02 | $11.37 | $11.35 | 25,200 |
| 03:44 PM | $11.37 | Down $ -0.01 | $11.38 | $11.36 | 9,000 |
| 03:43 PM | $11.38 | Up $0.01 | $11.38 | $11.37 | 6,900 |
| 03:42 PM | $11.37 | Down $ -0.01 | $11.39 | $11.37 | 7,100 |
| 03:41 PM | $11.38 | Down $ -0.02 | $11.40 | $11.38 | 12,000 |
| 03:40 PM | $11.40 | Up $0.02 | $11.40 | $11.38 | 5,000 |
| 03:39 PM | $11.38 | Down $ -0.02 | $11.39 | $11.36 | 87,100 |
| 03:38 PM | $11.40 | Up $0.01 | $11.40 | $11.39 | 2,400 |
| 03:37 PM | $11.39 | Up $0.01 | $11.39 | $11.39 | 200 |
| 03:36 PM | $11.38 | Down $ -0.02 | $11.39 | $11.38 | 10,900 |
| 03:35 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 7,300 |
| 03:34 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 5,000 |
| 03:33 PM | $11.41 | Down $ -0.03 | $11.43 | $11.41 | 10,500 |
| 03:32 PM | $11.44 | Up $0.01 | $11.44 | $11.42 | 14,800 |
| 03:31 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 3,000 |
| 03:30 PM | $11.44 | Down $ -0.02 | $11.47 | $11.44 | 14,100 |
| 03:29 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 4,200 |
| 03:28 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 6,000 |
| 03:27 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 3,100 |
| 03:26 PM | $11.45 | Up $0.00 | $11.45 | $11.43 | 11,400 |
| 03:25 PM | $11.45 | Up $0.02 | $11.46 | $11.43 | 5,600 |
| 03:24 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 1,600 |
| 03:23 PM | $11.42 | Up $0.02 | $11.43 | $11.40 | 3,500 |
| 03:22 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 5,500 |
| 03:21 PM | $11.41 | Up $0.02 | $11.41 | $11.39 | 2,000 |
| 03:20 PM | $11.39 | Up $0.01 | $11.39 | $11.37 | 8,200 |
| 03:19 PM | $11.38 | Up $0.02 | $11.38 | $11.36 | 9,400 |
| 03:18 PM | $11.36 | Down $ -0.02 | $11.37 | $11.35 | 1,000 |
| 03:17 PM | $11.38 | Down $ -0.03 | $11.40 | $11.38 | 9,300 |
| 03:16 PM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 7,300 |
| 03:15 PM | $11.42 | Up $0.02 | $11.42 | $11.40 | 1,100 |
| 03:14 PM | $11.40 | Up $0.01 | $11.41 | $11.39 | 6,400 |
| 03:13 PM | $11.39 | Up $0.02 | $11.39 | $11.37 | 6,800 |
| 03:12 PM | $11.37 | Up $0.00 | $11.38 | $11.37 | 5,200 |
| 03:11 PM | $11.37 | Up $0.02 | $11.37 | $11.34 | 5,900 |
| 03:10 PM | $11.35 | Up $0.02 | $11.36 | $11.34 | 21,500 |
| 03:09 PM | $11.33 | Up $0.01 | $11.35 | $11.32 | 16,500 |
| 03:08 PM | $11.33 | Up $0.01 | $11.33 | $11.31 | 15,200 |
| 03:07 PM | $11.31 | Down $ -0.03 | $11.34 | $11.31 | 16,500 |
| 03:06 PM | $11.34 | Down $ -0.01 | $11.36 | $11.34 | 9,500 |
| 03:05 PM | $11.35 | Up $0.01 | $11.35 | $11.32 | 20,700 |
| 03:04 PM | $11.34 | Down $ -0.02 | $11.35 | $11.34 | 16,900 |
| 03:03 PM | $11.36 | Down $ -0.02 | $11.38 | $11.36 | 11,700 |
| 03:02 PM | $11.38 | Up $0.01 | $11.38 | $11.38 | 4,000 |
| 03:01 PM | $11.37 | Down $ -0.03 | $11.40 | $11.37 | 9,200 |
| 03:00 PM | $11.40 | Up $0.00 | $11.40 | $11.38 | 7,000 |
| 02:59 PM | $11.39 | Up $0.00 | $11.40 | $11.39 | 8,900 |
| 02:58 PM | $11.39 | Down $ -0.01 | $11.42 | $11.39 | 25,600 |
| 02:57 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 1,500 |
| 02:56 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 5,600 |
| 02:55 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 1,200 |
| 02:54 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 3,700 |
| 02:53 PM | $11.42 | Down $ -0.01 | $11.43 | $11.41 | 6,000 |
| 02:52 PM | $11.43 | Down $0.00 | $11.44 | $11.43 | 2,800 |
| 02:51 PM | $11.43 | Up $0.02 | $11.43 | $11.41 | 3,900 |
| 02:50 PM | $11.42 | Down $ -0.03 | $11.44 | $11.41 | 9,400 |
| 02:49 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 11,000 |
| 02:48 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 23,600 |
| 02:47 PM | $11.45 | Down $ -0.01 | $11.45 | $11.45 | 5,200 |
| 02:46 PM | $11.46 | Up $0.01 | $11.47 | $11.46 | 8,800 |
| 02:45 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 2,700 |
| 02:44 PM | $11.45 | Up $0.00 | $11.47 | $11.45 | 8,700 |
| 02:43 PM | $11.45 | Down $ -0.03 | $11.48 | $11.45 | 83,400 |
| 02:42 PM | $11.48 | Up $0.00 | $11.48 | $11.47 | 300 |
| 02:41 PM | $11.47 | Up $0.00 | $11.47 | $11.47 | 900 |
| 02:40 PM | $11.47 | Up $0.01 | $11.48 | $11.47 | 6,200 |
| 02:39 PM | $11.46 | Down $ -0.01 | $11.47 | $11.46 | 3,200 |
| 02:38 PM | $11.47 | Down $0.00 | $11.47 | $11.46 | 1,800 |
| 02:37 PM | $11.48 | Up $0.00 | $11.48 | $11.47 | 1,900 |
| 02:36 PM | $11.47 | Down $ -0.02 | $11.48 | $11.47 | 4,800 |
| 02:34 PM | $11.49 | Down $ -0.02 | $11.51 | $11.49 | 26,800 |
| 02:34 PM | $11.49 | Up $0.00 | $11.51 | $11.49 | 0 |
| 02:33 PM | $11.51 | Up $0.00 | $11.52 | $11.51 | 6,000 |
| 02:32 PM | $11.51 | Up $0.00 | $11.52 | $11.51 | 4,000 |
| 02:31 PM | $11.51 | Up $0.00 | $11.52 | $11.50 | 11,100 |
| 02:30 PM | $11.51 | Down $ -0.01 | $11.53 | $11.51 | 4,500 |
| 02:29 PM | $11.52 | Up $0.01 | $11.52 | $11.51 | 1,500 |
| 02:28 PM | $11.51 | Down $ -0.01 | $11.51 | $11.51 | 4,100 |
| 02:27 PM | $11.52 | Up $0.02 | $11.52 | $11.51 | 11,000 |
| 02:26 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 3,200 |
| 02:25 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 800 |
| 02:24 PM | $11.51 | Up $0.01 | $11.51 | $11.50 | 9,000 |
| 02:23 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 4,100 |
| 02:22 PM | $11.51 | Up $0.02 | $11.51 | $11.49 | 6,700 |
| 02:21 PM | $11.50 | Up $0.00 | $11.50 | $11.49 | 1,000 |
| 02:20 PM | $11.50 | Up $0.00 | $11.50 | $11.49 | 5,100 |
| 02:19 PM | $11.50 | Down $ -0.01 | $11.50 | $11.50 | 2,900 |
| 02:18 PM | $11.50 | Up $0.00 | $11.50 | $11.49 | 14,100 |
| 02:17 PM | $11.50 | Down $ -0.02 | $11.52 | $11.50 | 11,800 |
| 02:16 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 600 |
| 02:15 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 2,800 |
| 02:14 PM | $11.52 | Down $0.00 | $11.52 | $11.51 | 1,700 |
| 02:13 PM | $11.52 | Up $0.01 | $11.52 | $11.50 | 6,900 |
| 02:12 PM | $11.51 | Up $0.00 | $11.51 | $11.50 | 4,200 |
| 02:11 PM | $11.51 | Up $0.01 | $11.51 | $11.50 | 2,300 |
| 02:10 PM | $11.50 | Up $0.00 | $11.51 | $11.50 | 6,300 |
| 02:09 PM | $11.50 | Up $0.00 | $11.51 | $11.50 | 8,800 |
| 02:08 PM | $11.50 | Up $0.02 | $11.50 | $11.48 | 5,900 |
| 02:07 PM | $11.48 | Up $0.01 | $11.48 | $11.47 | 2,200 |
| 02:06 PM | $11.47 | Up $0.01 | $11.47 | $11.46 | 3,500 |
| 02:05 PM | $11.47 | Down $ -0.01 | $11.47 | $11.46 | 9,000 |
| 02:04 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 9,500 |
| 02:03 PM | $11.47 | Down $0.00 | $11.47 | $11.47 | 600 |
| 02:02 PM | $11.48 | Down $ -0.03 | $11.49 | $11.47 | 17,900 |
| 02:01 PM | $11.50 | Down $ -0.01 | $11.50 | $11.49 | 39,000 |
| 02:00 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 4,400 |
| 01:59 PM | $11.51 | Up $0.00 | $11.52 | $11.51 | 700 |
| 01:58 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 2,500 |
| 01:56 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 100 |
| 01:56 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 0 |
| 01:55 PM | $11.51 | Up $0.00 | $11.51 | $11.50 | 20,500 |
| 01:54 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 200 |
| 01:53 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 7,900 |
| 01:52 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 100 |
| 01:51 PM | $11.51 | Up $0.01 | $11.52 | $11.51 | 1,200 |
| 01:50 PM | $11.50 | Down $ -0.02 | $11.52 | $11.50 | 7,200 |
| 01:49 PM | $11.52 | Up $0.00 | $11.53 | $11.52 | 6,800 |
| 01:48 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 1,800 |
| 01:47 PM | $11.52 | Down $ -0.02 | $11.53 | $11.52 | 2,700 |
| 01:46 PM | $11.54 | Down $ -0.01 | $11.54 | $11.54 | 600 |
| 01:45 PM | $11.55 | Up $0.00 | $11.55 | $11.54 | 900 |
| 01:44 PM | $11.55 | Up $0.00 | $11.56 | $11.55 | 1,100 |
| 01:43 PM | $11.55 | Down $ -0.01 | $11.57 | $11.54 | 3,600 |
| 01:42 PM | $11.56 | Down $ -0.02 | $11.57 | $11.56 | 4,300 |
| 01:41 PM | $11.58 | Up $0.04 | $11.58 | $11.55 | 6,600 |
| 01:40 PM | $11.54 | Up $0.01 | $11.54 | $11.52 | 3,400 |
| 01:39 PM | $11.53 | Up $0.00 | $11.54 | $11.53 | 1,700 |
| 01:38 PM | $11.53 | Up $0.00 | $11.53 | $11.52 | 6,700 |
| 01:37 PM | $11.53 | Down $ -0.01 | $11.54 | $11.53 | 900 |
| 01:36 PM | $11.54 | Up $0.01 | $11.54 | $11.53 | 900 |
| 01:35 PM | $11.53 | Up $0.01 | $11.54 | $11.52 | 2,600 |
| 01:34 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 2,200 |
| 01:33 PM | $11.52 | Down $ -0.01 | $11.52 | $11.52 | 1,000 |
| 01:32 PM | $11.53 | Up $0.02 | $11.53 | $11.52 | 2,200 |
| 01:31 PM | $11.51 | Down $ -0.03 | $11.54 | $11.51 | 5,500 |
| 01:30 PM | $11.54 | Up $0.01 | $11.54 | $11.53 | 3,600 |
| 01:29 PM | $11.53 | Down $ -0.01 | $11.53 | $11.52 | 9,200 |
| 01:28 PM | $11.54 | Up $0.00 | $11.54 | $11.54 | 1,700 |
| 01:27 PM | $11.54 | Up $0.02 | $11.54 | $11.52 | 9,000 |
| 01:26 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 200 |
| 01:25 PM | $11.52 | Down $ -0.01 | $11.55 | $11.52 | 4,700 |
| 01:24 PM | $11.53 | Up $0.02 | $11.53 | $11.52 | 9,300 |
| 01:23 PM | $11.51 | Up $0.01 | $11.51 | $11.50 | 1,200 |
| 01:22 PM | $11.50 | Down $ -0.02 | $11.52 | $11.50 | 3,200 |
| 01:21 PM | $11.52 | Up $0.02 | $11.52 | $11.50 | 9,900 |
| 01:20 PM | $11.50 | Up $0.02 | $11.53 | $11.48 | 41,400 |
| 01:19 PM | $11.48 | Down $ -0.01 | $11.49 | $11.48 | 4,900 |
| 01:18 PM | $11.49 | Down $ -0.01 | $11.49 | $11.49 | 2,500 |
| 01:17 PM | $11.50 | Up $0.01 | $11.50 | $11.50 | 400 |
| 01:16 PM | $11.49 | Down $ -0.01 | $11.50 | $11.49 | 10,400 |
| 01:15 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 20,300 |
| 01:14 PM | $11.51 | Up $0.01 | $11.52 | $11.51 | 16,300 |
| 01:13 PM | $11.50 | Down $ -0.02 | $11.52 | $11.50 | 6,100 |
| 01:12 PM | $11.52 | Down $ -0.02 | $11.53 | $11.52 | 8,900 |
| 01:11 PM | $11.54 | Up $0.00 | $11.54 | $11.54 | 1,200 |
| 01:10 PM | $11.54 | Up $0.01 | $11.54 | $11.53 | 5,500 |
| 01:09 PM | $11.53 | Down $ -0.01 | $11.54 | $11.53 | 15,700 |
| 01:08 PM | $11.54 | Down $ -0.01 | $11.55 | $11.54 | 9,600 |
| 01:07 PM | $11.55 | Down $ -0.01 | $11.55 | $11.55 | 100 |
| 01:06 PM | $11.55 | Up $0.00 | $11.56 | $11.54 | 17,900 |
| 01:05 PM | $11.55 | Up $0.00 | $11.55 | $11.54 | 5,700 |
| 01:04 PM | $11.55 | Down $ -0.02 | $11.57 | $11.54 | 39,200 |
| 01:03 PM | $11.57 | Down $ -0.02 | $11.59 | $11.57 | 11,800 |
| 01:02 PM | $11.59 | Down $ -0.02 | $11.60 | $11.59 | 4,100 |
| 01:01 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 6,500 |
| 01:00 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 1,300 |
| 12:59 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 700 |
| 12:58 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 500 |
| 12:57 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 2,300 |
| 12:56 PM | $11.62 | Up $0.01 | $11.62 | $11.62 | 1,100 |
| 12:55 PM | $11.61 | Down $ -0.01 | $11.63 | $11.61 | 7,200 |
| 12:54 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 800 |
| 12:53 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 4,600 |
| 12:52 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 500 |
| 12:51 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 2,300 |
| 12:50 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 500 |
| 12:49 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 7,900 |
| 12:48 PM | $11.62 | Down $ -0.02 | $11.63 | $11.62 | 4,100 |
| 12:47 PM | $11.64 | Down $ -0.01 | $11.66 | $11.64 | 2,800 |
| 12:46 PM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 1,300 |
| 12:45 PM | $11.66 | Up $0.01 | $11.66 | $11.65 | 3,000 |
| 12:44 PM | $11.65 | Up $0.02 | $11.65 | $11.64 | 300 |
| 12:43 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,300 |
| 12:42 PM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 100 |
| 12:41 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 6,800 |
| 12:40 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 4,700 |
| 12:39 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 2,300 |
| 12:38 PM | $11.64 | Up $0.02 | $11.64 | $11.63 | 4,200 |
| 12:37 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 900 |
| 12:36 PM | $11.62 | Up $0.01 | $11.63 | $11.61 | 4,600 |
| 12:35 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 600 |
| 12:34 PM | $11.61 | Down $ -0.01 | $11.61 | $11.61 | 4,500 |
| 12:33 PM | $11.62 | Down $ -0.02 | $11.63 | $11.62 | 4,300 |
| 12:32 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 4,500 |
| 12:31 PM | $11.65 | Up $0.00 | $11.65 | $11.64 | 11,300 |
| 12:30 PM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 3,100 |
| 12:29 PM | $11.66 | Up $0.00 | $11.67 | $11.66 | 4,200 |
| 12:28 PM | $11.66 | Up $0.00 | $11.66 | $11.65 | 4,000 |
| 12:27 PM | $11.66 | Up $0.00 | $11.67 | $11.66 | 6,100 |
| 12:26 PM | $11.66 | Up $0.01 | $11.67 | $11.66 | 9,400 |
| 12:25 PM | $11.65 | Down $ -0.02 | $11.66 | $11.65 | 3,600 |
| 12:24 PM | $11.67 | Down $ -0.02 | $11.68 | $11.67 | 2,100 |
| 12:23 PM | $11.69 | Up $0.00 | $11.70 | $11.68 | 10,700 |
| 12:22 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 2,800 |
| 12:21 PM | $11.70 | Up $0.02 | $11.71 | $11.68 | 5,300 |
| 12:20 PM | $11.68 | Up $0.01 | $11.68 | $11.68 | 2,900 |
| 12:19 PM | $11.67 | Up $0.01 | $11.68 | $11.67 | 5,500 |
| 12:18 PM | $11.66 | Down $ -0.01 | $11.68 | $11.66 | 3,400 |
| 12:17 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 1,200 |
| 12:16 PM | $11.67 | Down $ -0.02 | $11.70 | $11.67 | 1,800 |
| 12:15 PM | $11.69 | Down $ -0.01 | $11.71 | $11.69 | 14,500 |
| 12:14 PM | $11.70 | Up $0.02 | $11.70 | $11.68 | 5,300 |
| 12:13 PM | $11.68 | Up $0.01 | $11.68 | $11.67 | 5,500 |
| 12:12 PM | $11.67 | Up $0.02 | $11.67 | $11.66 | 700 |
| 12:11 PM | $11.65 | Up $0.02 | $11.65 | $11.64 | 2,700 |
| 12:10 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 1,700 |
| 12:09 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 800 |
| 12:08 PM | $11.63 | Down $ -0.01 | $11.65 | $11.63 | 3,300 |
| 12:07 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 4,200 |
| 12:06 PM | $11.65 | Up $0.01 | $11.65 | $11.65 | 200 |
| 12:05 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 6,400 |
| 12:04 PM | $11.64 | Up $0.04 | $11.65 | $11.60 | 3,300 |
| 12:03 PM | $11.61 | Up $0.02 | $11.61 | $11.59 | 8,200 |
| 12:02 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 2,500 |
| 12:01 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 4,300 |
| 12:00 PM | $11.59 | Up $0.00 | $11.61 | $11.58 | 13,800 |
| 11:59 AM | $11.59 | Up $0.01 | $11.59 | $11.58 | 6,000 |
| 11:58 AM | $11.58 | Up $0.01 | $11.58 | $11.57 | 9,100 |
| 11:57 AM | $11.57 | Up $0.00 | $11.57 | $11.56 | 4,400 |
| 11:56 AM | $11.57 | Up $0.00 | $11.58 | $11.57 | 1,600 |
| 11:55 AM | $11.57 | Down $ -0.02 | $11.59 | $11.57 | 12,000 |
| 11:54 AM | $11.59 | Down $ -0.03 | $11.61 | $11.59 | 31,200 |
| 11:53 AM | $11.62 | Up $0.00 | $11.62 | $11.61 | 800 |
| 11:52 AM | $11.62 | Up $0.01 | $11.62 | $11.61 | 5,900 |
| 11:51 AM | $11.61 | Down $ -0.02 | $11.63 | $11.61 | 29,000 |
| 11:50 AM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 800 |
| 11:49 AM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 4,000 |
| 11:48 AM | $11.65 | Down $0.00 | $11.65 | $11.65 | 600 |
| 11:47 AM | $11.66 | Down $ -0.01 | $11.66 | $11.65 | 9,800 |
| 11:46 AM | $11.66 | Down $ -0.03 | $11.68 | $11.66 | 8,500 |
| 11:45 AM | $11.69 | Up $0.01 | $11.69 | $11.68 | 3,500 |
| 11:44 AM | $11.68 | Up $0.02 | $11.68 | $11.67 | 2,200 |
| 11:43 AM | $11.66 | Down $ -0.01 | $11.67 | $11.66 | 7,900 |
| 11:42 AM | $11.67 | Up $0.01 | $11.67 | $11.65 | 26,200 |
| 11:41 AM | $11.66 | Up $0.01 | $11.66 | $11.65 | 1,100 |
| 11:40 AM | $11.65 | Up $0.00 | $11.66 | $11.65 | 12,200 |
| 11:39 AM | $11.65 | Up $0.00 | $11.66 | $11.65 | 16,000 |
| 11:38 AM | $11.65 | Up $0.03 | $11.65 | $11.63 | 3,800 |
| 11:37 AM | $11.62 | Down $ -0.03 | $11.65 | $11.62 | 6,700 |
| 11:36 AM | $11.65 | Up $0.00 | $11.66 | $11.64 | 7,300 |
| 11:35 AM | $11.65 | Up $0.00 | $11.65 | $11.64 | 3,900 |
| 11:34 AM | $11.65 | Down $ -0.03 | $11.68 | $11.65 | 25,300 |
| 11:33 AM | $11.68 | Down $ -0.01 | $11.68 | $11.68 | 2,000 |
| 11:32 AM | $11.69 | Up $0.01 | $11.70 | $11.69 | 3,300 |
| 11:31 AM | $11.68 | Down $ -0.02 | $11.69 | $11.68 | 4,400 |
| 11:30 AM | $11.70 | Up $0.00 | $11.72 | $11.69 | 9,900 |
| 11:29 AM | $11.70 | Up $0.01 | $11.71 | $11.69 | 5,300 |
| 11:28 AM | $11.69 | Up $0.00 | $11.70 | $11.69 | 1,400 |
| 11:27 AM | $11.69 | Down $ -0.02 | $11.73 | $11.69 | 2,500 |
| 11:26 AM | $11.71 | Up $0.01 | $11.71 | $11.69 | 1,300 |
| 11:25 AM | $11.70 | Up $0.02 | $11.71 | $11.68 | 11,900 |
| 11:24 AM | $11.68 | Up $0.01 | $11.68 | $11.67 | 3,500 |
| 11:23 AM | $11.67 | Up $0.04 | $11.67 | $11.63 | 2,500 |
| 11:22 AM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 300 |
| 11:21 AM | $11.63 | Down $ -0.04 | $11.66 | $11.63 | 13,700 |
| 11:20 AM | $11.67 | Up $0.02 | $11.69 | $11.66 | 5,600 |
| 11:19 AM | $11.65 | Down $ -0.02 | $11.66 | $11.64 | 1,400 |
| 11:18 AM | $11.67 | Up $0.03 | $11.68 | $11.66 | 12,100 |
| 11:17 AM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 1,000 |
| 11:16 AM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 11,700 |
| 11:15 AM | $11.66 | Up $0.00 | $11.66 | $11.66 | 2,300 |
| 11:14 AM | $11.66 | Up $0.03 | $11.66 | $11.61 | 7,800 |
| 11:13 AM | $11.63 | Down $ -0.03 | $11.67 | $11.62 | 43,700 |
| 11:12 AM | $11.66 | Down $ -0.03 | $11.68 | $11.66 | 2,900 |
| 11:11 AM | $11.69 | Up $0.00 | $11.71 | $11.69 | 2,800 |
| 11:10 AM | $11.69 | Up $0.02 | $11.69 | $11.66 | 13,800 |
| 11:09 AM | $11.67 | Down $ -0.01 | $11.69 | $11.67 | 13,400 |
| 11:08 AM | $11.68 | Down $ -0.01 | $11.69 | $11.68 | 9,900 |
| 11:07 AM | $11.69 | Down $ -0.03 | $11.70 | $11.67 | 53,600 |
| 11:06 AM | $11.71 | Down $ -0.05 | $11.76 | $11.71 | 16,100 |
| 11:05 AM | $11.76 | Down $ -0.02 | $11.78 | $11.76 | 6,300 |
| 11:04 AM | $11.78 | Down $ -0.01 | $11.79 | $11.77 | 10,300 |
| 11:03 AM | $11.79 | Up $0.00 | $11.80 | $11.79 | 2,400 |
| 11:02 AM | $11.79 | Down $ -0.02 | $11.81 | $11.79 | 8,200 |
| 11:01 AM | $11.81 | Down $ -0.03 | $11.83 | $11.80 | 42,200 |
| 11:00 AM | $11.84 | Up $0.01 | $11.84 | $11.83 | 3,200 |
| 10:59 AM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 600 |
| 10:58 AM | $11.84 | Up $0.00 | $11.84 | $11.84 | 2,900 |
| 10:57 AM | $11.84 | Up $0.02 | $11.84 | $11.82 | 3,300 |
| 10:56 AM | $11.82 | Up $0.01 | $11.83 | $11.82 | 13,500 |
| 10:55 AM | $11.81 | Down $ -0.03 | $11.84 | $11.81 | 6,100 |
| 10:54 AM | $11.84 | Down $ -0.01 | $11.86 | $11.84 | 18,500 |
| 10:53 AM | $11.85 | Down $ -0.03 | $11.88 | $11.85 | 1,400 |
| 10:52 AM | $11.88 | Down $ -0.02 | $11.90 | $11.88 | 4,500 |
| 10:51 AM | $11.90 | Down $ -0.03 | $11.93 | $11.89 | 4,100 |
| 10:50 AM | $11.93 | Up $0.01 | $11.94 | $11.93 | 2,700 |
| 10:49 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 4,500 |
| 10:48 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 2,000 |
| 10:47 AM | $11.93 | Down $ -0.01 | $11.95 | $11.93 | 3,700 |
| 10:46 AM | $11.94 | Up $0.03 | $11.94 | $11.92 | 1,000 |
| 10:45 AM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 3,100 |
| 10:44 AM | $11.92 | Up $0.01 | $11.92 | $11.91 | 1,200 |
| 10:43 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 100 |
| 10:42 AM | $11.91 | Up $0.02 | $11.91 | $11.88 | 10,700 |
| 10:41 AM | $11.89 | Down $ -0.01 | $11.90 | $11.89 | 800 |
| 10:40 AM | $11.90 | Down $0.00 | $11.92 | $11.90 | 9,100 |
| 10:39 AM | $11.91 | Down $ -0.02 | $11.93 | $11.90 | 2,700 |
| 10:38 AM | $11.92 | Up $0.01 | $11.94 | $11.92 | 7,000 |
| 10:37 AM | $11.91 | Up $0.00 | $11.92 | $11.90 | 3,000 |
| 10:36 AM | $11.91 | Up $0.03 | $11.91 | $11.89 | 7,300 |
| 10:35 AM | $11.88 | Up $0.02 | $11.88 | $11.86 | 3,100 |
| 10:34 AM | $11.86 | Down $ -0.02 | $11.87 | $11.85 | 4,900 |
| 10:33 AM | $11.88 | Up $0.03 | $11.88 | $11.86 | 3,000 |
| 10:32 AM | $11.85 | Up $0.04 | $11.85 | $11.80 | 24,400 |
| 10:31 AM | $11.81 | Down $ -0.03 | $11.85 | $11.81 | 3,700 |
| 10:30 AM | $11.84 | Up $0.03 | $11.84 | $11.81 | 12,300 |
| 10:29 AM | $11.81 | Down $ -0.01 | $11.81 | $11.79 | 56,000 |
| 10:28 AM | $11.82 | Down $0.00 | $11.84 | $11.82 | 5,600 |
| 10:27 AM | $11.83 | Down $ -0.04 | $11.85 | $11.82 | 16,800 |
| 10:26 AM | $11.86 | Down $ -0.03 | $11.89 | $11.86 | 11,000 |
| 10:25 AM | $11.89 | Down $ -0.03 | $11.92 | $11.88 | 26,000 |
| 10:24 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 3,700 |
| 10:23 AM | $11.93 | Down $ -0.02 | $11.94 | $11.92 | 4,000 |
| 10:22 AM | $11.95 | Up $0.03 | $11.96 | $11.93 | 8,800 |
| 10:21 AM | $11.92 | Down $ -0.03 | $11.94 | $11.92 | 5,900 |
| 10:20 AM | $11.95 | Up $0.00 | $11.97 | $11.95 | 4,700 |
| 10:19 AM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 7,100 |
| 10:18 AM | $11.96 | Down $ -0.02 | $11.99 | $11.96 | 6,100 |
| 10:17 AM | $11.98 | Up $0.02 | $11.99 | $11.96 | 4,500 |
| 10:16 AM | $11.96 | Up $0.01 | $11.96 | $11.96 | 5,600 |
| 10:15 AM | $11.95 | Down $ -0.03 | $11.99 | $11.94 | 7,800 |
| 10:14 AM | $11.98 | Up $0.03 | $11.99 | $11.95 | 4,800 |
| 10:13 AM | $11.95 | Up $0.03 | $11.95 | $11.93 | 8,300 |
| 10:12 AM | $11.92 | Up $0.02 | $11.92 | $11.91 | 10,200 |
| 10:11 AM | $11.91 | Down $ -0.02 | $11.91 | $11.90 | 2,300 |
| 10:10 AM | $11.92 | Down $ -0.03 | $11.94 | $11.91 | 9,700 |
| 10:09 AM | $11.95 | Up $0.00 | $11.97 | $11.95 | 9,300 |
| 10:08 AM | $11.95 | Up $0.02 | $11.95 | $11.93 | 600 |
| 10:07 AM | $11.93 | Up $0.02 | $11.93 | $11.90 | 15,700 |
| 10:06 AM | $11.91 | Up $0.00 | $11.93 | $11.91 | 9,100 |
| 10:05 AM | $11.91 | Down $ -0.07 | $11.98 | $11.91 | 5,000 |
| 10:04 AM | $11.98 | Up $0.00 | $11.99 | $11.97 | 6,900 |
| 10:03 AM | $11.98 | Up $0.02 | $12.01 | $11.96 | 8,400 |
| 10:02 AM | $11.96 | Down $0.00 | $11.96 | $11.92 | 7,500 |
| 10:01 AM | $11.97 | Up $0.05 | $11.97 | $11.91 | 11,000 |
| 10:00 AM | $11.91 | Down $ -0.02 | $11.94 | $11.89 | 27,100 |
| 09:59 AM | $11.93 | Down $ -0.02 | $11.95 | $11.92 | 4,000 |
| 09:58 AM | $11.95 | Up $0.00 | $11.96 | $11.93 | 28,000 |
| 09:57 AM | $11.95 | Up $0.02 | $11.96 | $11.94 | 5,200 |
| 09:56 AM | $11.93 | Down $ -0.03 | $11.96 | $11.92 | 19,300 |
| 09:55 AM | $11.96 | Down $ -0.03 | $12.00 | $11.96 | 6,100 |
| 09:54 AM | $11.99 | Up $0.00 | $12.01 | $11.99 | 20,200 |
| 09:53 AM | $11.99 | Down $ -0.02 | $12.03 | $11.98 | 5,900 |
| 09:52 AM | $12.01 | Down $ -0.01 | $12.02 | $11.97 | 31,500 |
| 09:51 AM | $12.02 | Down $ -0.02 | $12.06 | $12.01 | 25,100 |
| 09:50 AM | $12.04 | Down $ -0.02 | $12.07 | $12.04 | 2,200 |
| 09:49 AM | $12.06 | Up $0.02 | $12.08 | $12.05 | 5,400 |
| 09:48 AM | $12.05 | Down $ -0.03 | $12.06 | $12.03 | 4,800 |
| 09:47 AM | $12.07 | Down $ -0.02 | $12.10 | $12.07 | 2,800 |
| 09:46 AM | $12.09 | Up $0.00 | $12.11 | $12.08 | 10,100 |
| 09:45 AM | $12.09 | Down $ -0.01 | $12.10 | $12.06 | 8,900 |
| 09:44 AM | $12.10 | Up $0.06 | $12.10 | $12.01 | 14,900 |
| 09:43 AM | $12.04 | Up $0.01 | $12.06 | $12.02 | 12,600 |
| 09:42 AM | $12.03 | Down $ -0.02 | $12.04 | $12.00 | 30,000 |
| 09:41 AM | $12.05 | Down $ -0.02 | $12.07 | $12.04 | 6,600 |
| 09:40 AM | $12.07 | Up $0.00 | $12.08 | $12.02 | 17,500 |
| 09:39 AM | $12.07 | Up $0.02 | $12.07 | $12.03 | 12,300 |
| 09:38 AM | $12.05 | Down $ -0.02 | $12.07 | $12.04 | 16,800 |
| 09:37 AM | $12.07 | Down $ -0.05 | $12.14 | $12.07 | 14,200 |
| 09:36 AM | $12.12 | Up $0.01 | $12.12 | $12.08 | 17,500 |
| 09:35 AM | $12.11 | Down $ -0.05 | $12.17 | $12.11 | 1,700 |
| 09:34 AM | $12.16 | Down $ -0.05 | $12.24 | $12.16 | 8,900 |
| 09:33 AM | $12.21 | Down $ -0.03 | $12.25 | $12.20 | 5,900 |
| 09:32 AM | $12.24 | Down $ -0.02 | $12.27 | $12.21 | 14,600 |
| 09:31 AM | $12.26 | Up $0.07 | $12.26 | $12.10 | 62,600 |
| 09:30 AM | $12.19 | Down $ -0.17 | $12.22 | $12.15 | 29,700 |
| Previous close | $12.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $11.41 | $11.59 | $11.71 | $11.31 | 11,791,900 |
| 15/10/2026 | $12.36 | $11.96 | $12.41 | $11.88 | 2,391,800 |
| 14/10/2026 | $11.71 | $11.63 | $11.82 | $11.56 | 1,626,400 |
| 13/10/2026 | $12.09 | $12.06 | $12.15 | $12.03 | 2,416,500 |
| 09/10/2026 | $12.71 | $12.53 | $12.72 | $12.48 | 1,382,200 |
| 08/10/2026 | $12.27 | $12.46 | $12.49 | $12.08 | 1,904,300 |
| 07/10/2026 | $12.51 | $13.15 | $13.26 | $12.46 | 3,481,700 |
| 06/10/2026 | $13.65 | $13.64 | $13.76 | $13.52 | 2,219,600 |
| 05/10/2026 | $12.94 | $12.99 | $13.01 | $12.89 | 2,522,200 |
| 02/10/2026 | $13.23 | $13.23 | $13.28 | $13.01 | 1,514,400 |
| 01/10/2026 | $13.03 | $12.83 | $13.06 | $12.72 | 1,789,300 |
| 30/09/2026 | $12.84 | $12.97 | $13.21 | $12.83 | 2,083,600 |
| 29/09/2026 | $12.34 | $12.23 | $12.45 | $12.12 | 1,898,500 |
| 28/09/2026 | $12.51 | $12.05 | $12.72 | $11.99 | 4,281,600 |
| 25/09/2026 | $11.57 | $11.58 | $11.70 | $11.38 | 3,311,600 |
| 24/09/2026 | $12.27 | $11.25 | $12.43 | $11.22 | 4,367,100 |
| 23/09/2026 | $11.84 | $11.94 | $11.94 | $11.74 | 1,857,200 |
| 22/09/2026 | $12.12 | $11.97 | $12.22 | $11.91 | 2,207,400 |
| 21/09/2026 | $11.95 | $11.81 | $11.96 | $11.76 | 2,208,800 |
| 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 |
Graphs are not available, please refer to the detailed table