Find a quote
BLACKBERRY LIMITED
13.08 Down -1.32 (-10.09 %)
Delayed : 2026/06/05 17:40:00
- Previous close $14.40
- Opening $14.00
- Today High $14.08
- Today Low $12.73
- Price Bid $13.00
- Price Ask $13.00
- 52 Weeks High $15.17
- 52 Weeks Low $4.35
- Size Bid 5
- Size Ask 20
- Volume 10,212,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.08 | Down $ -0.02 | $13.08 | $13.08 | 272,100 |
| 03:59 PM | $13.10 | Down $ -0.03 | $13.13 | $13.10 | 50,100 |
| 03:58 PM | $13.13 | Up $0.02 | $13.14 | $13.10 | 183,100 |
| 03:57 PM | $13.11 | Down $ -0.01 | $13.12 | $13.09 | 121,600 |
| 03:56 PM | $13.12 | Up $0.05 | $13.12 | $13.06 | 107,200 |
| 03:55 PM | $13.07 | Up $0.01 | $13.07 | $13.02 | 73,800 |
| 03:54 PM | $13.07 | Up $0.13 | $13.07 | $12.95 | 121,000 |
| 03:53 PM | $12.94 | Up $0.00 | $12.95 | $12.92 | 69,500 |
| 03:52 PM | $12.94 | Up $0.00 | $12.95 | $12.92 | 40,000 |
| 03:51 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 20,500 |
| 03:50 PM | $12.94 | Up $0.00 | $12.94 | $12.91 | 53,800 |
| 03:49 PM | $12.94 | Up $0.03 | $12.94 | $12.90 | 24,300 |
| 03:48 PM | $12.91 | Down $ -0.01 | $12.95 | $12.90 | 53,400 |
| 03:47 PM | $12.92 | Up $0.04 | $12.92 | $12.87 | 38,600 |
| 03:46 PM | $12.88 | Up $0.05 | $12.88 | $12.79 | 52,800 |
| 03:45 PM | $12.83 | Down $ -0.04 | $12.88 | $12.82 | 42,200 |
| 03:44 PM | $12.87 | Up $0.09 | $12.87 | $12.79 | 39,200 |
| 03:43 PM | $12.78 | Up $0.00 | $12.78 | $12.77 | 11,000 |
| 03:42 PM | $12.78 | Up $0.01 | $12.78 | $12.75 | 10,400 |
| 03:41 PM | $12.77 | Down $ -0.03 | $12.81 | $12.77 | 9,800 |
| 03:40 PM | $12.80 | Down $ -0.04 | $12.85 | $12.80 | 23,500 |
| 03:39 PM | $12.84 | Up $0.02 | $12.84 | $12.82 | 5,100 |
| 03:38 PM | $12.82 | Down $ -0.02 | $12.84 | $12.81 | 7,800 |
| 03:37 PM | $12.84 | Up $0.00 | $12.85 | $12.84 | 10,500 |
| 03:36 PM | $12.84 | Up $0.01 | $12.86 | $12.83 | 15,000 |
| 03:35 PM | $12.83 | Down $ -0.01 | $12.86 | $12.82 | 20,000 |
| 03:34 PM | $12.84 | Up $0.00 | $12.85 | $12.81 | 42,700 |
| 03:33 PM | $12.84 | Up $0.04 | $12.86 | $12.79 | 12,800 |
| 03:32 PM | $12.80 | Down $ -0.02 | $12.81 | $12.79 | 53,100 |
| 03:31 PM | $12.82 | Up $0.01 | $12.83 | $12.80 | 47,000 |
| 03:30 PM | $12.81 | Down $ -0.03 | $12.85 | $12.80 | 7,500 |
| 03:29 PM | $12.84 | Up $0.02 | $12.86 | $12.80 | 65,700 |
| 03:28 PM | $12.82 | Down $ -0.05 | $12.88 | $12.80 | 28,400 |
| 03:27 PM | $12.87 | Up $0.04 | $12.87 | $12.82 | 11,300 |
| 03:26 PM | $12.83 | Up $0.01 | $12.83 | $12.81 | 4,900 |
| 03:25 PM | $12.82 | Up $0.03 | $12.83 | $12.79 | 17,200 |
| 03:24 PM | $12.79 | Up $0.02 | $12.81 | $12.76 | 125,600 |
| 03:23 PM | $12.77 | Up $0.01 | $12.78 | $12.76 | 20,800 |
| 03:22 PM | $12.76 | Down $ -0.02 | $12.77 | $12.76 | 4,800 |
| 03:21 PM | $12.78 | Up $0.00 | $12.79 | $12.76 | 6,500 |
| 03:20 PM | $12.78 | Down $ -0.01 | $12.78 | $12.76 | 11,200 |
| 03:19 PM | $12.79 | Up $0.01 | $12.80 | $12.76 | 34,900 |
| 03:18 PM | $12.78 | Up $0.01 | $12.78 | $12.75 | 29,900 |
| 03:17 PM | $12.77 | Down $ -0.02 | $12.80 | $12.76 | 10,500 |
| 03:16 PM | $12.79 | Up $0.00 | $12.79 | $12.78 | 1,300 |
| 03:15 PM | $12.79 | Down $ -0.03 | $12.81 | $12.77 | 2,200 |
| 03:14 PM | $12.82 | Up $0.03 | $12.83 | $12.77 | 6,400 |
| 03:13 PM | $12.79 | Up $0.02 | $12.80 | $12.76 | 17,600 |
| 03:12 PM | $12.77 | Up $0.00 | $12.79 | $12.77 | 39,100 |
| 03:11 PM | $12.77 | Down $ -0.01 | $12.79 | $12.76 | 5,200 |
| 03:10 PM | $12.78 | Down $ -0.04 | $12.83 | $12.78 | 5,100 |
| 03:09 PM | $12.82 | Up $0.02 | $12.83 | $12.78 | 8,700 |
| 03:08 PM | $12.80 | Down $ -0.01 | $12.82 | $12.79 | 27,400 |
| 03:07 PM | $12.81 | Down $ -0.04 | $12.86 | $12.81 | 5,400 |
| 03:06 PM | $12.85 | Down $ -0.01 | $12.86 | $12.84 | 4,900 |
| 03:05 PM | $12.86 | Up $0.02 | $12.86 | $12.83 | 10,100 |
| 03:04 PM | $12.84 | Down $ -0.01 | $12.84 | $12.82 | 9,700 |
| 03:03 PM | $12.85 | Up $0.02 | $12.85 | $12.82 | 19,600 |
| 03:02 PM | $12.83 | Up $0.01 | $12.83 | $12.79 | 14,700 |
| 03:01 PM | $12.82 | Up $0.05 | $12.82 | $12.78 | 1,900 |
| 03:00 PM | $12.77 | Down $ -0.08 | $12.83 | $12.75 | 15,100 |
| 02:59 PM | $12.85 | Up $0.02 | $12.85 | $12.80 | 7,200 |
| 02:58 PM | $12.83 | Up $0.01 | $12.86 | $12.82 | 4,100 |
| 02:57 PM | $12.82 | Down $ -0.03 | $12.84 | $12.82 | 7,100 |
| 02:56 PM | $12.85 | Up $0.06 | $12.85 | $12.76 | 26,500 |
| 02:55 PM | $12.79 | Up $0.02 | $12.79 | $12.77 | 7,200 |
| 02:54 PM | $12.77 | Up $0.02 | $12.77 | $12.74 | 6,700 |
| 02:53 PM | $12.75 | Up $0.00 | $12.77 | $12.74 | 4,500 |
| 02:52 PM | $12.75 | Down $ -0.02 | $12.78 | $12.75 | 8,700 |
| 02:51 PM | $12.77 | Up $0.01 | $12.77 | $12.75 | 1,100 |
| 02:50 PM | $12.76 | Down $ -0.02 | $12.79 | $12.74 | 21,500 |
| 02:49 PM | $12.78 | Up $0.03 | $12.78 | $12.73 | 28,700 |
| 02:48 PM | $12.75 | Down $ -0.02 | $12.77 | $12.74 | 9,500 |
| 02:47 PM | $12.77 | Up $0.00 | $12.77 | $12.76 | 19,900 |
| 02:46 PM | $12.77 | Up $0.01 | $12.79 | $12.73 | 54,900 |
| 02:45 PM | $12.76 | Down $ -0.08 | $12.84 | $12.76 | 103,900 |
| 02:44 PM | $12.84 | Up $0.02 | $12.84 | $12.81 | 28,700 |
| 02:43 PM | $12.82 | Down $ -0.02 | $12.85 | $12.82 | 14,900 |
| 02:42 PM | $12.84 | Down $ -0.01 | $12.85 | $12.83 | 22,900 |
| 02:41 PM | $12.85 | Down $ -0.01 | $12.87 | $12.85 | 10,600 |
| 02:40 PM | $12.86 | Down $ -0.01 | $12.88 | $12.86 | 7,600 |
| 02:39 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 15,900 |
| 02:38 PM | $12.87 | Up $0.00 | $12.89 | $12.87 | 28,600 |
| 02:37 PM | $12.87 | Down $ -0.01 | $12.87 | $12.87 | 2,200 |
| 02:36 PM | $12.88 | Up $0.00 | $12.89 | $12.86 | 12,600 |
| 02:35 PM | $12.88 | Down $ -0.05 | $12.92 | $12.87 | 23,700 |
| 02:34 PM | $12.93 | Up $0.01 | $12.93 | $12.92 | 7,600 |
| 02:33 PM | $12.92 | Up $0.00 | $12.94 | $12.91 | 2,200 |
| 02:32 PM | $12.92 | Down $ -0.01 | $12.95 | $12.92 | 3,800 |
| 02:31 PM | $12.93 | Up $0.00 | $12.93 | $12.92 | 7,000 |
| 02:30 PM | $12.93 | Down $ -0.01 | $12.94 | $12.91 | 20,900 |
| 02:29 PM | $12.94 | Up $0.02 | $12.94 | $12.92 | 29,500 |
| 02:28 PM | $12.92 | Down $ -0.01 | $12.94 | $12.92 | 3,800 |
| 02:27 PM | $12.93 | Up $0.01 | $12.94 | $12.92 | 5,800 |
| 02:26 PM | $12.92 | Down $ -0.04 | $12.95 | $12.90 | 25,700 |
| 02:25 PM | $12.96 | Up $0.03 | $12.97 | $12.93 | 5,700 |
| 02:24 PM | $12.94 | Up $0.02 | $12.94 | $12.93 | 4,100 |
| 02:23 PM | $12.92 | Down $ -0.02 | $12.93 | $12.92 | 1,700 |
| 02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 7,600 |
| 02:21 PM | $12.94 | Down $ -0.02 | $12.96 | $12.94 | 10,400 |
| 02:20 PM | $12.96 | Up $0.02 | $12.97 | $12.94 | 31,200 |
| 02:19 PM | $12.94 | Down $ -0.02 | $12.96 | $12.92 | 2,700 |
| 02:18 PM | $12.96 | Down $ -0.02 | $12.98 | $12.96 | 13,600 |
| 02:17 PM | $12.98 | Down $ -0.02 | $13.00 | $12.97 | 10,500 |
| 02:16 PM | $13.00 | Down $ -0.02 | $13.02 | $13.00 | 17,300 |
| 02:15 PM | $13.02 | Down $ -0.01 | $13.03 | $13.01 | 6,500 |
| 02:14 PM | $13.03 | Down $ -0.02 | $13.04 | $13.02 | 12,700 |
| 02:13 PM | $13.05 | Down $ -0.03 | $13.06 | $13.05 | 8,200 |
| 02:12 PM | $13.07 | Down $ -0.02 | $13.08 | $13.06 | 8,000 |
| 02:11 PM | $13.09 | Down $ -0.02 | $13.10 | $13.09 | 600 |
| 02:10 PM | $13.11 | Up $0.03 | $13.12 | $13.08 | 5,100 |
| 02:09 PM | $13.08 | Down $ -0.02 | $13.10 | $13.07 | 19,100 |
| 02:08 PM | $13.10 | Up $0.00 | $13.12 | $13.10 | 12,300 |
| 02:07 PM | $13.10 | Up $0.02 | $13.10 | $13.06 | 9,600 |
| 02:06 PM | $13.08 | Up $0.00 | $13.09 | $13.07 | 17,300 |
| 02:05 PM | $13.08 | Down $ -0.05 | $13.13 | $13.08 | 3,300 |
| 02:04 PM | $13.13 | Down $ -0.01 | $13.14 | $13.13 | 700 |
| 02:03 PM | $13.14 | Up $0.01 | $13.16 | $13.10 | 33,000 |
| 02:02 PM | $13.13 | Down $ -0.09 | $13.22 | $13.12 | 40,100 |
| 02:01 PM | $13.22 | Down $ -0.08 | $13.30 | $13.21 | 19,300 |
| 02:00 PM | $13.30 | Up $0.01 | $13.31 | $13.29 | 5,100 |
| 01:59 PM | $13.29 | Up $0.01 | $13.29 | $13.27 | 5,200 |
| 01:58 PM | $13.28 | Up $0.01 | $13.28 | $13.26 | 6,900 |
| 01:57 PM | $13.27 | Up $0.01 | $13.27 | $13.25 | 5,800 |
| 01:56 PM | $13.26 | Down $ -0.01 | $13.28 | $13.25 | 27,300 |
| 01:55 PM | $13.27 | Up $0.04 | $13.27 | $13.23 | 8,300 |
| 01:54 PM | $13.23 | Up $0.03 | $13.23 | $13.20 | 17,000 |
| 01:53 PM | $13.20 | Up $0.02 | $13.22 | $13.19 | 18,700 |
| 01:52 PM | $13.18 | Up $0.01 | $13.19 | $13.18 | 24,300 |
| 01:51 PM | $13.17 | Up $0.02 | $13.18 | $13.15 | 1,200 |
| 01:50 PM | $13.15 | Down $ -0.02 | $13.16 | $13.15 | 4,200 |
| 01:49 PM | $13.17 | Down $ -0.01 | $13.19 | $13.17 | 9,500 |
| 01:48 PM | $13.18 | Down $ -0.01 | $13.18 | $13.18 | 1,500 |
| 01:47 PM | $13.19 | Down $ -0.01 | $13.20 | $13.18 | 8,800 |
| 01:46 PM | $13.20 | Down $ -0.01 | $13.22 | $13.20 | 2,700 |
| 01:45 PM | $13.21 | Up $0.05 | $13.21 | $13.15 | 10,500 |
| 01:44 PM | $13.16 | Down $ -0.03 | $13.19 | $13.16 | 13,100 |
| 01:43 PM | $13.19 | Down $ -0.01 | $13.20 | $13.17 | 13,200 |
| 01:42 PM | $13.20 | Down $ -0.03 | $13.22 | $13.18 | 14,000 |
| 01:41 PM | $13.23 | Down $ -0.03 | $13.27 | $13.23 | 12,300 |
| 01:40 PM | $13.26 | Up $0.00 | $13.26 | $13.22 | 13,500 |
| 01:39 PM | $13.26 | Up $0.01 | $13.26 | $13.24 | 14,600 |
| 01:38 PM | $13.25 | Up $0.00 | $13.26 | $13.24 | 9,900 |
| 01:37 PM | $13.25 | Up $0.05 | $13.25 | $13.21 | 10,000 |
| 01:36 PM | $13.20 | Up $0.01 | $13.20 | $13.18 | 9,900 |
| 01:35 PM | $13.19 | Up $0.03 | $13.19 | $13.16 | 5,900 |
| 01:34 PM | $13.16 | Up $0.03 | $13.16 | $13.11 | 12,200 |
| 01:33 PM | $13.13 | Up $0.03 | $13.13 | $13.12 | 1,100 |
| 01:32 PM | $13.10 | Down $ -0.04 | $13.14 | $13.10 | 3,200 |
| 01:31 PM | $13.14 | Up $0.01 | $13.14 | $13.12 | 21,300 |
| 01:30 PM | $13.13 | Down $0.00 | $13.14 | $13.12 | 7,500 |
| 01:29 PM | $13.14 | Down $ -0.01 | $13.15 | $13.11 | 31,500 |
| 01:28 PM | $13.14 | Up $0.01 | $13.14 | $13.13 | 300 |
| 01:27 PM | $13.13 | Down $ -0.03 | $13.16 | $13.09 | 10,800 |
| 01:26 PM | $13.16 | Up $0.02 | $13.16 | $13.15 | 11,500 |
| 01:25 PM | $13.14 | Down $ -0.04 | $13.20 | $13.14 | 14,100 |
| 01:24 PM | $13.18 | Up $0.06 | $13.19 | $13.11 | 29,900 |
| 01:23 PM | $13.12 | Up $0.03 | $13.12 | $13.09 | 7,500 |
| 01:22 PM | $13.09 | Up $0.05 | $13.09 | $13.03 | 8,500 |
| 01:21 PM | $13.04 | Up $0.02 | $13.05 | $13.02 | 2,700 |
| 01:20 PM | $13.02 | Down $ -0.03 | $13.04 | $13.02 | 3,100 |
| 01:19 PM | $13.05 | Up $0.02 | $13.05 | $13.02 | 5,600 |
| 01:18 PM | $13.03 | Down $ -0.01 | $13.04 | $13.02 | 2,300 |
| 01:17 PM | $13.04 | Up $0.04 | $13.04 | $12.97 | 9,800 |
| 01:16 PM | $13.00 | Down $ -0.02 | $13.02 | $12.99 | 24,500 |
| 01:15 PM | $13.02 | Up $0.00 | $13.03 | $13.01 | 4,300 |
| 01:14 PM | $13.02 | Up $0.01 | $13.03 | $13.01 | 14,800 |
| 01:13 PM | $13.01 | Down $ -0.03 | $13.03 | $13.01 | 8,100 |
| 01:12 PM | $13.04 | Up $0.01 | $13.06 | $13.02 | 9,900 |
| 01:11 PM | $13.03 | Down $ -0.01 | $13.10 | $13.03 | 10,800 |
| 01:10 PM | $13.04 | Down $ -0.01 | $13.07 | $13.04 | 3,800 |
| 01:09 PM | $13.05 | Up $0.01 | $13.05 | $13.04 | 2,100 |
| 01:08 PM | $13.04 | Up $0.00 | $13.05 | $13.04 | 6,000 |
| 01:07 PM | $13.04 | Up $0.02 | $13.04 | $13.00 | 12,300 |
| 01:06 PM | $13.02 | Down $ -0.04 | $13.05 | $13.02 | 8,700 |
| 01:05 PM | $13.06 | Down $ -0.01 | $13.07 | $13.06 | 2,600 |
| 01:04 PM | $13.07 | Down $ -0.02 | $13.09 | $13.06 | 8,600 |
| 01:03 PM | $13.09 | Up $0.04 | $13.10 | $13.05 | 46,000 |
| 01:02 PM | $13.05 | Down $ -0.03 | $13.08 | $13.05 | 1,800 |
| 01:01 PM | $13.08 | Down $ -0.02 | $13.13 | $13.08 | 5,000 |
| 01:00 PM | $13.10 | Down $ -0.01 | $13.15 | $13.10 | 29,600 |
| 12:59 PM | $13.11 | Up $0.03 | $13.11 | $13.07 | 6,600 |
| 12:58 PM | $13.08 | Down $ -0.02 | $13.09 | $13.06 | 2,400 |
| 12:57 PM | $13.10 | Down $ -0.01 | $13.12 | $13.10 | 19,800 |
| 12:56 PM | $13.11 | Up $0.06 | $13.11 | $13.07 | 5,000 |
| 12:55 PM | $13.05 | Down $ -0.06 | $13.11 | $13.05 | 34,400 |
| 12:54 PM | $13.11 | Up $0.08 | $13.12 | $13.04 | 19,300 |
| 12:53 PM | $13.03 | Up $0.03 | $13.05 | $13.02 | 15,700 |
| 12:52 PM | $13.00 | Up $0.06 | $13.00 | $12.94 | 5,700 |
| 12:51 PM | $12.94 | Up $0.04 | $12.96 | $12.89 | 24,800 |
| 12:50 PM | $12.90 | Down $ -0.05 | $12.98 | $12.90 | 4,300 |
| 12:49 PM | $12.95 | Up $0.05 | $12.96 | $12.89 | 13,900 |
| 12:48 PM | $12.90 | Up $0.03 | $12.90 | $12.86 | 16,900 |
| 12:47 PM | $12.87 | Down $ -0.04 | $12.90 | $12.86 | 23,200 |
| 12:46 PM | $12.91 | Up $0.03 | $12.92 | $12.90 | 2,300 |
| 12:45 PM | $12.88 | Down $ -0.05 | $12.93 | $12.88 | 12,500 |
| 12:44 PM | $12.93 | Up $0.03 | $12.93 | $12.88 | 32,600 |
| 12:43 PM | $12.90 | Down $ -0.02 | $12.92 | $12.89 | 24,500 |
| 12:42 PM | $12.92 | Down $ -0.02 | $12.94 | $12.90 | 7,700 |
| 12:41 PM | $12.94 | Up $0.01 | $12.96 | $12.92 | 3,000 |
| 12:40 PM | $12.93 | Down $ -0.03 | $12.99 | $12.93 | 9,500 |
| 12:39 PM | $12.96 | Down $ -0.07 | $13.02 | $12.96 | 11,800 |
| 12:38 PM | $13.03 | Up $0.06 | $13.03 | $12.96 | 7,000 |
| 12:37 PM | $12.97 | Up $0.03 | $12.99 | $12.92 | 23,800 |
| 12:36 PM | $12.94 | Down $ -0.05 | $12.98 | $12.94 | 2,600 |
| 12:35 PM | $12.99 | Up $0.01 | $13.00 | $12.95 | 9,100 |
| 12:34 PM | $12.98 | Up $0.03 | $12.98 | $12.95 | 9,700 |
| 12:33 PM | $12.95 | Down $ -0.02 | $12.97 | $12.95 | 1,800 |
| 12:32 PM | $12.97 | Up $0.00 | $12.97 | $12.94 | 5,200 |
| 12:31 PM | $12.97 | Up $0.01 | $12.99 | $12.95 | 8,800 |
| 12:30 PM | $12.97 | Down $ -0.01 | $13.00 | $12.96 | 20,000 |
| 12:29 PM | $12.97 | Down $ -0.01 | $12.99 | $12.97 | 5,000 |
| 12:28 PM | $12.98 | Down $ -0.01 | $13.00 | $12.97 | 7,200 |
| 12:27 PM | $12.99 | Down $ -0.04 | $13.04 | $12.99 | 15,800 |
| 12:26 PM | $13.03 | Up $0.04 | $13.04 | $13.00 | 17,200 |
| 12:25 PM | $12.99 | Up $0.06 | $12.99 | $12.92 | 10,500 |
| 12:24 PM | $12.93 | Up $0.02 | $12.93 | $12.89 | 32,300 |
| 12:23 PM | $12.91 | Up $0.06 | $12.92 | $12.86 | 67,700 |
| 12:22 PM | $12.85 | Down $ -0.04 | $12.90 | $12.85 | 60,100 |
| 12:21 PM | $12.89 | Down $ -0.05 | $12.95 | $12.85 | 112,900 |
| 12:20 PM | $12.94 | Down $ -0.05 | $13.00 | $12.92 | 41,300 |
| 12:19 PM | $12.99 | Down $ -0.07 | $13.06 | $12.98 | 118,800 |
| 12:18 PM | $13.06 | Down $ -0.04 | $13.12 | $13.06 | 20,800 |
| 12:17 PM | $13.10 | Up $0.06 | $13.11 | $13.05 | 29,100 |
| 12:16 PM | $13.04 | Down $ -0.03 | $13.08 | $13.03 | 22,000 |
| 12:15 PM | $13.07 | Down $ -0.06 | $13.11 | $13.06 | 13,900 |
| 12:14 PM | $13.13 | Up $0.00 | $13.15 | $13.12 | 16,300 |
| 12:13 PM | $13.13 | Up $0.02 | $13.14 | $13.10 | 14,100 |
| 12:12 PM | $13.11 | Down $ -0.03 | $13.13 | $13.07 | 131,900 |
| 12:11 PM | $13.14 | Down $ -0.02 | $13.15 | $13.12 | 10,600 |
| 12:10 PM | $13.16 | Up $0.02 | $13.17 | $13.12 | 16,600 |
| 12:09 PM | $13.14 | Up $0.01 | $13.16 | $13.13 | 28,600 |
| 12:08 PM | $13.13 | Down $ -0.06 | $13.19 | $13.13 | 53,200 |
| 12:07 PM | $13.19 | Down $ -0.03 | $13.22 | $13.18 | 16,300 |
| 12:06 PM | $13.22 | Up $0.00 | $13.22 | $13.20 | 29,500 |
| 12:05 PM | $13.22 | Down $ -0.04 | $13.26 | $13.22 | 32,100 |
| 12:04 PM | $13.26 | Up $0.00 | $13.28 | $13.26 | 25,200 |
| 12:03 PM | $13.26 | Down $ -0.04 | $13.30 | $13.26 | 15,900 |
| 12:02 PM | $13.31 | Down $ -0.03 | $13.31 | $13.29 | 23,800 |
| 12:01 PM | $13.33 | Up $0.02 | $13.33 | $13.30 | 6,400 |
| 12:00 PM | $13.31 | Down $ -0.01 | $13.32 | $13.31 | 6,600 |
| 11:59 AM | $13.32 | Down $ -0.01 | $13.33 | $13.30 | 7,300 |
| 11:58 AM | $13.33 | Up $0.01 | $13.33 | $13.32 | 18,100 |
| 11:57 AM | $13.32 | Up $0.00 | $13.32 | $13.30 | 5,700 |
| 11:56 AM | $13.32 | Up $0.02 | $13.32 | $13.30 | 3,000 |
| 11:55 AM | $13.30 | Up $0.00 | $13.32 | $13.29 | 4,700 |
| 11:54 AM | $13.30 | Down $ -0.01 | $13.31 | $13.28 | 6,200 |
| 11:53 AM | $13.31 | Up $0.01 | $13.31 | $13.27 | 5,300 |
| 11:52 AM | $13.30 | Down $ -0.03 | $13.33 | $13.29 | 48,500 |
| 11:51 AM | $13.33 | Up $0.02 | $13.33 | $13.32 | 18,400 |
| 11:50 AM | $13.31 | Up $0.05 | $13.32 | $13.26 | 34,100 |
| 11:49 AM | $13.26 | Up $0.03 | $13.27 | $13.21 | 33,200 |
| 11:48 AM | $13.23 | Down $ -0.01 | $13.24 | $13.23 | 7,400 |
| 11:47 AM | $13.24 | Down $ -0.01 | $13.26 | $13.24 | 13,400 |
| 11:46 AM | $13.25 | Up $0.00 | $13.27 | $13.24 | 51,500 |
| 11:45 AM | $13.25 | Up $0.03 | $13.26 | $13.23 | 26,500 |
| 11:44 AM | $13.22 | Down $ -0.03 | $13.27 | $13.20 | 17,900 |
| 11:43 AM | $13.25 | Up $0.01 | $13.27 | $13.23 | 28,100 |
| 11:42 AM | $13.24 | Up $0.03 | $13.25 | $13.21 | 49,200 |
| 11:41 AM | $13.21 | Down $ -0.03 | $13.25 | $13.21 | 23,800 |
| 11:40 AM | $13.24 | Up $0.00 | $13.25 | $13.20 | 89,500 |
| 11:39 AM | $13.24 | Down $ -0.05 | $13.31 | $13.23 | 43,200 |
| 11:38 AM | $13.29 | Down $ -0.08 | $13.37 | $13.28 | 56,900 |
| 11:37 AM | $13.37 | Down $ -0.04 | $13.43 | $13.37 | 81,600 |
| 11:36 AM | $13.41 | Down $ -0.11 | $13.51 | $13.41 | 63,600 |
| 11:35 AM | $13.52 | Up $0.02 | $13.53 | $13.49 | 31,700 |
| 11:34 AM | $13.50 | Up $0.00 | $13.50 | $13.48 | 3,400 |
| 11:33 AM | $13.50 | Down $ -0.03 | $13.55 | $13.48 | 34,500 |
| 11:32 AM | $13.53 | Down $ -0.01 | $13.55 | $13.53 | 2,300 |
| 11:31 AM | $13.54 | Down $ -0.02 | $13.54 | $13.50 | 75,500 |
| 11:30 AM | $13.56 | Up $0.02 | $13.56 | $13.54 | 25,200 |
| 11:29 AM | $13.54 | Up $0.00 | $13.54 | $13.52 | 13,700 |
| 11:28 AM | $13.54 | Down $ -0.01 | $13.55 | $13.52 | 29,100 |
| 11:27 AM | $13.55 | Up $0.00 | $13.56 | $13.54 | 35,400 |
| 11:26 AM | $13.55 | Down $ -0.02 | $13.56 | $13.55 | 6,300 |
| 11:25 AM | $13.57 | Up $0.01 | $13.57 | $13.55 | 7,600 |
| 11:24 AM | $13.56 | Down $ -0.07 | $13.62 | $13.56 | 36,100 |
| 11:23 AM | $13.63 | Up $0.02 | $13.67 | $13.58 | 32,300 |
| 11:22 AM | $13.61 | Up $0.00 | $13.63 | $13.60 | 10,100 |
| 11:21 AM | $13.61 | Up $0.02 | $13.62 | $13.56 | 45,300 |
| 11:20 AM | $13.59 | Down $ -0.04 | $13.67 | $13.58 | 77,400 |
| 11:19 AM | $13.63 | Down $ -0.01 | $13.66 | $13.61 | 31,400 |
| 11:18 AM | $13.64 | Down $ -0.03 | $13.66 | $13.64 | 1,100 |
| 11:17 AM | $13.67 | Up $0.01 | $13.67 | $13.60 | 20,300 |
| 11:16 AM | $13.66 | Up $0.01 | $13.68 | $13.62 | 21,400 |
| 11:15 AM | $13.65 | Down $ -0.06 | $13.70 | $13.65 | 23,400 |
| 11:14 AM | $13.71 | Up $0.00 | $13.74 | $13.70 | 4,600 |
| 11:13 AM | $13.71 | Up $0.00 | $13.72 | $13.68 | 19,900 |
| 11:12 AM | $13.71 | Up $0.01 | $13.71 | $13.71 | 300 |
| 11:11 AM | $13.70 | Down $ -0.02 | $13.72 | $13.69 | 31,700 |
| 11:10 AM | $13.72 | Down $ -0.03 | $13.75 | $13.71 | 25,300 |
| 11:09 AM | $13.75 | Up $0.01 | $13.75 | $13.71 | 17,800 |
| 11:08 AM | $13.74 | Down $ -0.05 | $13.79 | $13.74 | 21,300 |
| 11:07 AM | $13.79 | Down $ -0.04 | $13.84 | $13.78 | 31,900 |
| 11:06 AM | $13.83 | Up $0.00 | $13.84 | $13.81 | 18,600 |
| 11:05 AM | $13.83 | Up $0.03 | $13.83 | $13.80 | 118,600 |
| 11:04 AM | $13.80 | Down $ -0.06 | $13.86 | $13.80 | 20,100 |
| 11:03 AM | $13.86 | Down $ -0.02 | $13.87 | $13.85 | 6,600 |
| 11:02 AM | $13.88 | Up $0.04 | $13.88 | $13.80 | 35,700 |
| 11:01 AM | $13.84 | Down $ -0.06 | $13.89 | $13.81 | 5,600 |
| 11:00 AM | $13.90 | Down $ -0.03 | $13.93 | $13.90 | 14,300 |
| 10:59 AM | $13.93 | Down $ -0.03 | $13.95 | $13.92 | 11,300 |
| 10:58 AM | $13.96 | Down $ -0.02 | $13.98 | $13.95 | 4,000 |
| 10:57 AM | $13.98 | Up $0.02 | $13.99 | $13.92 | 7,100 |
| 10:56 AM | $13.96 | Up $0.02 | $14.00 | $13.93 | 9,600 |
| 10:55 AM | $13.94 | Down $ -0.03 | $13.97 | $13.94 | 7,500 |
| 10:54 AM | $13.97 | Up $0.02 | $13.97 | $13.94 | 10,200 |
| 10:53 AM | $13.95 | Down $ -0.02 | $13.98 | $13.95 | 23,300 |
| 10:52 AM | $13.97 | Down $ -0.02 | $14.01 | $13.95 | 5,800 |
| 10:51 AM | $13.99 | Up $0.07 | $13.99 | $13.93 | 27,300 |
| 10:50 AM | $13.92 | Up $0.07 | $13.93 | $13.85 | 18,400 |
| 10:49 AM | $13.85 | Up $0.05 | $13.85 | $13.82 | 5,500 |
| 10:48 AM | $13.80 | Up $0.00 | $13.85 | $13.80 | 7,100 |
| 10:47 AM | $13.80 | Down $ -0.08 | $13.89 | $13.80 | 11,400 |
| 10:46 AM | $13.88 | Up $0.01 | $13.88 | $13.82 | 9,700 |
| 10:45 AM | $13.87 | Up $0.07 | $13.87 | $13.81 | 8,700 |
| 10:44 AM | $13.80 | Down $ -0.01 | $13.81 | $13.80 | 5,800 |
| 10:43 AM | $13.82 | Down $ -0.08 | $13.89 | $13.81 | 19,800 |
| 10:42 AM | $13.90 | Down $ -0.02 | $13.91 | $13.87 | 18,000 |
| 10:41 AM | $13.91 | Down $ -0.11 | $14.01 | $13.90 | 27,500 |
| 10:40 AM | $14.02 | Up $0.00 | $14.02 | $14.00 | 5,600 |
| 10:39 AM | $14.02 | Down $ -0.01 | $14.06 | $14.00 | 49,000 |
| 10:38 AM | $14.03 | Down $ -0.02 | $14.05 | $13.97 | 130,700 |
| 10:37 AM | $14.05 | Up $0.01 | $14.08 | $14.02 | 18,300 |
| 10:36 AM | $14.04 | Up $0.09 | $14.04 | $13.94 | 55,600 |
| 10:35 AM | $13.95 | Up $0.07 | $13.95 | $13.86 | 27,500 |
| 10:34 AM | $13.88 | Up $0.00 | $13.89 | $13.84 | 4,300 |
| 10:33 AM | $13.88 | Down $ -0.01 | $13.89 | $13.86 | 18,700 |
| 10:32 AM | $13.89 | Up $0.11 | $13.90 | $13.78 | 31,900 |
| 10:31 AM | $13.78 | Up $0.00 | $13.78 | $13.75 | 30,700 |
| 10:30 AM | $13.78 | Up $0.09 | $13.79 | $13.69 | 7,500 |
| 10:29 AM | $13.69 | Down $ -0.04 | $13.74 | $13.69 | 16,600 |
| 10:28 AM | $13.73 | Up $0.04 | $13.74 | $13.67 | 5,100 |
| 10:27 AM | $13.69 | Down $ -0.01 | $13.75 | $13.68 | 5,400 |
| 10:26 AM | $13.70 | Down $ -0.04 | $13.74 | $13.70 | 41,400 |
| 10:25 AM | $13.74 | Down $ -0.05 | $13.79 | $13.72 | 15,400 |
| 10:24 AM | $13.79 | Down $ -0.05 | $13.83 | $13.78 | 10,400 |
| 10:23 AM | $13.84 | Up $0.02 | $13.85 | $13.82 | 21,900 |
| 10:22 AM | $13.82 | Down $ -0.09 | $13.93 | $13.82 | 82,800 |
| 10:21 AM | $13.91 | Down $ -0.04 | $13.98 | $13.90 | 29,500 |
| 10:20 AM | $13.95 | Down $ -0.05 | $14.00 | $13.93 | 44,400 |
| 10:19 AM | $14.00 | Up $0.00 | $14.02 | $13.97 | 10,900 |
| 10:18 AM | $14.00 | Up $0.08 | $14.01 | $13.89 | 32,100 |
| 10:17 AM | $13.92 | Down $ -0.03 | $13.96 | $13.88 | 15,700 |
| 10:16 AM | $13.95 | Up $0.01 | $13.95 | $13.88 | 15,000 |
| 10:15 AM | $13.94 | Up $0.06 | $13.94 | $13.86 | 21,100 |
| 10:14 AM | $13.88 | Up $0.02 | $13.90 | $13.83 | 28,800 |
| 10:13 AM | $13.86 | Up $0.03 | $13.93 | $13.84 | 42,100 |
| 10:12 AM | $13.83 | Up $0.04 | $13.84 | $13.73 | 28,300 |
| 10:11 AM | $13.79 | Down $ -0.03 | $13.82 | $13.73 | 46,800 |
| 10:10 AM | $13.82 | Down $ -0.05 | $13.88 | $13.80 | 27,600 |
| 10:09 AM | $13.87 | Down $ -0.08 | $13.95 | $13.86 | 44,200 |
| 10:08 AM | $13.95 | Up $0.09 | $13.95 | $13.84 | 38,100 |
| 10:07 AM | $13.86 | Up $0.11 | $13.86 | $13.77 | 51,600 |
| 10:06 AM | $13.75 | Down $ -0.04 | $13.79 | $13.70 | 29,700 |
| 10:05 AM | $13.79 | Up $0.17 | $13.79 | $13.60 | 23,100 |
| 10:04 AM | $13.62 | Down $ -0.02 | $13.64 | $13.57 | 10,100 |
| 10:03 AM | $13.64 | Up $0.05 | $13.66 | $13.56 | 25,500 |
| 10:02 AM | $13.59 | Down $ -0.01 | $13.59 | $13.56 | 11,700 |
| 10:01 AM | $13.60 | Up $0.01 | $13.63 | $13.57 | 20,300 |
| 10:00 AM | $13.59 | Up $0.04 | $13.62 | $13.55 | 10,500 |
| 09:59 AM | $13.55 | Down $ -0.08 | $13.64 | $13.55 | 29,700 |
| 09:58 AM | $13.63 | Up $0.05 | $13.67 | $13.58 | 5,300 |
| 09:57 AM | $13.58 | Up $0.02 | $13.64 | $13.56 | 9,200 |
| 09:56 AM | $13.56 | Down $ -0.01 | $13.62 | $13.56 | 7,900 |
| 09:55 AM | $13.57 | Down $ -0.09 | $13.68 | $13.57 | 12,100 |
| 09:54 AM | $13.66 | Down $ -0.01 | $13.69 | $13.60 | 12,600 |
| 09:53 AM | $13.67 | Up $0.13 | $13.67 | $13.53 | 30,600 |
| 09:52 AM | $13.54 | Down $ -0.13 | $13.67 | $13.54 | 10,800 |
| 09:51 AM | $13.67 | Down $ -0.02 | $13.71 | $13.60 | 23,300 |
| 09:50 AM | $13.69 | Up $0.16 | $13.69 | $13.53 | 30,200 |
| 09:49 AM | $13.53 | Down $ -0.12 | $13.66 | $13.52 | 16,200 |
| 09:48 AM | $13.65 | Down $ -0.05 | $13.72 | $13.65 | 46,300 |
| 09:47 AM | $13.70 | Down $ -0.05 | $13.77 | $13.70 | 15,100 |
| 09:46 AM | $13.75 | Up $0.01 | $13.78 | $13.70 | 23,200 |
| 09:45 AM | $13.74 | Up $0.00 | $13.78 | $13.68 | 64,400 |
| 09:44 AM | $13.74 | Up $0.09 | $13.76 | $13.66 | 45,700 |
| 09:43 AM | $13.65 | Up $0.06 | $13.68 | $13.58 | 61,500 |
| 09:42 AM | $13.59 | Up $0.11 | $13.65 | $13.47 | 97,400 |
| 09:41 AM | $13.48 | Up $0.01 | $13.51 | $13.43 | 24,400 |
| 09:40 AM | $13.47 | Down $ -0.02 | $13.51 | $13.41 | 61,600 |
| 09:39 AM | $13.49 | Up $0.03 | $13.52 | $13.42 | 39,400 |
| 09:38 AM | $13.46 | Up $0.00 | $13.51 | $13.44 | 28,500 |
| 09:37 AM | $13.46 | Down $ -0.02 | $13.46 | $13.42 | 93,500 |
| 09:36 AM | $13.48 | Up $0.01 | $13.55 | $13.46 | 74,200 |
| 09:35 AM | $13.47 | Down $ -0.02 | $13.52 | $13.44 | 157,900 |
| 09:34 AM | $13.50 | Up $0.00 | $13.57 | $13.47 | 78,800 |
| 09:33 AM | $13.49 | Down $ -0.16 | $13.65 | $13.49 | 226,100 |
| 09:32 AM | $13.65 | Down $ -0.02 | $13.78 | $13.64 | 93,100 |
| 09:31 AM | $13.67 | Up $0.02 | $13.71 | $13.54 | 191,400 |
| 09:30 AM | $13.65 | Down $ -0.75 | $14.00 | $13.64 | 291,800 |
| Previous close | $14.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $13.08 | $13.32 | $13.33 | $12.73 | 5,135,700 |
| 04/06/2026 | $14.40 | $14.57 | $15.17 | $14.34 | 5,654,500 |
| 03/06/2026 | $14.10 | $14.14 | $14.29 | $13.52 | 5,171,000 |
| 02/06/2026 | $14.23 | $13.60 | $14.28 | $13.58 | 4,716,100 |
| 01/06/2026 | $13.44 | $13.37 | $13.60 | $13.32 | 3,989,700 |
| 29/05/2026 | $12.36 | $12.67 | $12.82 | $12.34 | 5,313,900 |
| 28/05/2026 | $12.11 | $12.29 | $12.34 | $12.01 | 2,633,300 |
| 27/05/2026 | $11.99 | $11.50 | $12.25 | $11.46 | 3,927,700 |
| 26/05/2026 | $11.65 | $11.44 | $11.87 | $11.44 | 3,313,700 |
| 25/05/2026 | $11.08 | $11.16 | $11.18 | $10.63 | 1,946,400 |
| 22/05/2026 | $10.88 | $10.62 | $11.09 | $10.62 | 4,455,800 |
| 21/05/2026 | $9.18 | $9.04 | $9.27 | $8.88 | 2,740,900 |
| 20/05/2026 | $8.51 | $8.59 | $8.68 | $8.43 | 2,438,200 |
| 19/05/2026 | $8.53 | $8.51 | $8.85 | $8.48 | 5,725,600 |
| 15/05/2026 | $8.50 | $8.52 | $8.64 | $8.43 | 1,184,600 |
| 14/05/2026 | $8.46 | $8.64 | $8.72 | $8.40 | 2,106,200 |
| 13/05/2026 | $8.36 | $8.44 | $8.53 | $8.34 | 921,000 |
| 12/05/2026 | $8.51 | $8.35 | $8.52 | $8.18 | 1,439,600 |
| 11/05/2026 | $8.52 | $8.47 | $8.59 | $8.37 | 1,490,800 |
| 08/05/2026 | $8.80 | $8.49 | $8.88 | $8.45 | 4,530,600 |
| 07/05/2026 | $8.32 | $8.31 | $8.33 | $8.00 | 2,261,300 |
| 06/05/2026 | $8.18 | $7.72 | $8.26 | $7.68 | 2,908,700 |
| 05/05/2026 | $7.64 | $7.67 | $7.84 | $7.48 | 2,495,600 |
| 04/05/2026 | $7.62 | $7.80 | $7.89 | $7.56 | 2,601,700 |
| 01/05/2026 | $7.36 | $7.41 | $7.42 | $7.26 | 1,325,300 |
| 30/04/2026 | $7.35 | $7.39 | $7.42 | $7.30 | 1,354,600 |
| 29/04/2026 | $7.37 | $7.19 | $7.43 | $7.13 | 2,418,900 |
| 28/04/2026 | $7.03 | $7.08 | $7.10 | $7.00 | 776,000 |
| 27/04/2026 | $7.23 | $7.06 | $7.24 | $7.04 | 1,556,400 |
| 24/04/2026 | $6.92 | $6.94 | $6.97 | $6.81 | 1,285,600 |
Graphs are not available, please refer to the detailed table