Find a quote
BIRCHCLIFF ENERGY LTD.
5.69 Down -0.03 (-0.53 %)
Delayed : 2024/04/24 16:00:02
- Previous close $5.72
- Opening $5.68
- Price Bid $5.66
- Price Ask $5.66
- Size Bid 28
- Size Ask 25
- Today High $5.72
- Today Low $5.62
- 52 Weeks High $8.68
- 52 Weeks Low $4.61
- Volume 533,150
Fundamentals
- P/E Ratio : 143.00
- Earnings/Share : 2.02
- Dividends/Share : $0.10
- Current Div. Yield : 7.03
- Market Cap (M) : 1,528.21
- Shares Out (M) : 268.58
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 39,800 |
| 03:59 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 15,900 |
| 03:58 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 7,700 |
| 03:57 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 4,500 |
| 03:56 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 4,200 |
| 03:55 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,300 |
| 03:54 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 5,000 |
| 03:53 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 4,100 |
| 03:52 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 6,700 |
| 03:51 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 3,500 |
| 03:50 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 2,300 |
| 03:49 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 700 |
| 03:48 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 100 |
| 03:47 PM | $5.69 | Up $0.03 | $5.69 | $5.67 | 23,900 |
| 03:46 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 500 |
| 03:45 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 300 |
| 03:44 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 300 |
| 03:43 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 300 |
| 03:42 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 1,100 |
| 03:41 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:40 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 6,700 |
| 03:39 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 200 |
| 03:38 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 400 |
| 03:37 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 300 |
| 03:36 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:35 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:33 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 03:33 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 03:31 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 1,800 |
| 03:31 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:30 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 400 |
| 03:29 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 200 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 03:22 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 200 |
| 03:21 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:20 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 100 |
| 03:19 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 3,800 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:12 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:10 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 600 |
| 03:10 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 03:09 PM | $5.66 | Up $0.02 | $5.67 | $5.65 | 5,600 |
| 03:08 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 03:07 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 100 |
| 03:06 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 300 |
| 03:03 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 300 |
| 03:03 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 03:03 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 03:01 PM | $5.65 | Down $0.00 | $5.65 | $5.65 | 7,900 |
| 03:01 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 03:00 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 100 |
| 02:56 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 1,600 |
| 02:56 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:56 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:56 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:53 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 500 |
| 02:53 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:53 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:48 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 1,300 |
| 02:48 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 0 |
| 02:48 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 0 |
| 02:48 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 0 |
| 02:48 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 0 |
| 02:47 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 400 |
| 02:46 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 700 |
| 02:44 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 300 |
| 02:44 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:43 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 400 |
| 02:42 PM | $5.66 | Up $0.00 | $5.67 | $5.66 | 2,500 |
| 02:41 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 100 |
| 02:40 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 1,500 |
| 02:39 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 2,300 |
| 02:36 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 200 |
| 02:36 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:36 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:35 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 200 |
| 02:33 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 200 |
| 02:33 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:31 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 100 |
| 02:31 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:30 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 100 |
| 02:27 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 300 |
| 02:27 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 0 |
| 02:27 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 0 |
| 02:26 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 100 |
| 02:21 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 5,100 |
| 02:21 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 02:21 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 02:21 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 02:21 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 02:19 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:19 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:18 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 300 |
| 02:15 PM | $5.64 | Down $ -0.01 | $5.64 | $5.64 | 1,500 |
| 02:15 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:15 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:14 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 1,300 |
| 02:13 PM | $5.65 | Down $0.00 | $5.65 | $5.65 | 100 |
| 02:10 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 100 |
| 02:10 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:10 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 02:09 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 100 |
| 02:08 PM | $5.65 | Down $0.00 | $5.65 | $5.65 | 1,900 |
| 02:07 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 3,800 |
| 02:06 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 02:03 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 02:03 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:03 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:01 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 200 |
| 02:01 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:00 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 01:58 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 4,300 |
| 01:58 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 0 |
| 01:56 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 1,600 |
| 01:56 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 01:55 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 100 |
| 01:52 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 100 |
| 01:52 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 01:52 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 01:50 PM | $5.66 | Up $0.01 | $5.66 | $5.66 | 5,400 |
| 01:50 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 01:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 500 |
| 01:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:44 PM | $5.65 | Up $0.00 | $5.66 | $5.65 | 1,500 |
| 01:41 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 900 |
| 01:41 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:41 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:40 PM | $5.65 | Down $0.00 | $5.66 | $5.65 | 3,200 |
| 01:39 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 200 |
| 01:38 PM | $5.66 | Up $0.01 | $5.66 | $5.65 | 2,500 |
| 01:36 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 01:36 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:35 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 01:34 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 01:31 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 01:31 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:31 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 01:29 PM | $5.64 | Up $0.01 | $5.64 | $5.64 | 13,300 |
| 01:29 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:28 PM | $5.63 | Down $0.00 | $5.63 | $5.62 | 6,300 |
| 01:26 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 300 |
| 01:26 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:23 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 300 |
| 01:23 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 01:23 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 01:20 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 01:20 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 01:20 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 01:18 PM | $5.63 | Down $0.00 | $5.63 | $5.63 | 400 |
| 01:18 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 01:17 PM | $5.64 | Down $0.00 | $5.64 | $5.63 | 1,200 |
| 01:16 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 5,700 |
| 01:15 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 400 |
| 01:14 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 200 |
| 01:12 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 800 |
| 01:12 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:08 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 01:08 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:08 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:08 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 01:07 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 700 |
| 01:06 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,800 |
| 01:04 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 01:04 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,500 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:57 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:56 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 2,300 |
| 12:54 PM | $5.63 | Up $0.00 | $5.64 | $5.63 | 8,400 |
| 12:54 PM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 12:53 PM | $5.63 | Up $0.01 | $5.63 | $5.63 | 100 |
| 12:51 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 12:51 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 12:50 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 400 |
| 12:49 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 12:48 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 800 |
| 12:47 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 2,800 |
| 12:46 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 100 |
| 12:45 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 4,900 |
| 12:44 PM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 1,100 |
| 12:43 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 100 |
| 12:40 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 12:40 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 12:40 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 12:39 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 100 |
| 12:38 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 12:36 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 12:36 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 12:33 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,600 |
| 12:33 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:33 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:31 PM | $5.63 | Down $0.00 | $5.63 | $5.63 | 300 |
| 12:31 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:30 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,100 |
| 12:24 PM | $5.63 | Down $ -0.01 | $5.65 | $5.63 | 1,500 |
| 12:24 PM | $5.63 | Up $0.00 | $5.65 | $5.63 | 0 |
| 12:24 PM | $5.63 | Up $0.00 | $5.65 | $5.63 | 0 |
| 12:24 PM | $5.63 | Up $0.00 | $5.65 | $5.63 | 0 |
| 12:24 PM | $5.63 | Up $0.00 | $5.65 | $5.63 | 0 |
| 12:24 PM | $5.63 | Up $0.00 | $5.65 | $5.63 | 0 |
| 12:23 PM | $5.65 | Down $ -0.01 | $5.65 | $5.64 | 3,900 |
| 12:22 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 500 |
| 12:21 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 1,400 |
| 12:20 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 200 |
| 12:18 PM | $5.64 | Up $0.00 | $5.65 | $5.64 | 800 |
| 12:18 PM | $5.64 | Up $0.00 | $5.65 | $5.64 | 0 |
| 12:17 PM | $5.64 | Down $ -0.01 | $5.65 | $5.64 | 400 |
| 12:16 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 500 |
| 12:15 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 12:12 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 12:12 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 12:12 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 12:11 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 200 |
| 12:10 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 1,800 |
| 12:09 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 3,500 |
| 12:08 PM | $5.64 | Down $0.00 | $5.65 | $5.64 | 300 |
| 12:06 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 400 |
| 12:06 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 12:05 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 600 |
| 12:04 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 300 |
| 12:03 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 1,900 |
| 12:01 PM | $5.66 | Up $0.01 | $5.66 | $5.66 | 100 |
| 12:01 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 12:00 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 1,200 |
| 11:59 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 11:56 AM | $5.64 | Down $ -0.01 | $5.65 | $5.64 | 5,100 |
| 11:56 AM | $5.64 | Up $0.00 | $5.65 | $5.64 | 0 |
| 11:56 AM | $5.64 | Up $0.00 | $5.65 | $5.64 | 0 |
| 11:53 AM | $5.65 | Up $0.01 | $5.65 | $5.65 | 1,600 |
| 11:53 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 11:53 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 11:51 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 600 |
| 11:51 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:49 AM | $5.65 | Up $0.01 | $5.65 | $5.64 | 1,500 |
| 11:49 AM | $5.65 | Up $0.00 | $5.65 | $5.64 | 0 |
| 11:47 AM | $5.63 | Up $0.01 | $5.63 | $5.63 | 300 |
| 11:47 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:44 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 1,100 |
| 11:44 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 11:44 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 11:43 AM | $5.62 | Down $ -0.01 | $5.64 | $5.62 | 6,700 |
| 11:41 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,000 |
| 11:41 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:37 AM | $5.63 | Down $ -0.01 | $5.63 | $5.63 | 300 |
| 11:37 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:37 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:37 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:36 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 11:35 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 11:34 AM | $5.64 | Up $0.01 | $5.64 | $5.64 | 600 |
| 11:31 AM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 1,300 |
| 11:31 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 11:31 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 11:29 AM | $5.64 | Up $0.01 | $5.64 | $5.64 | 200 |
| 11:29 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:28 AM | $5.63 | Up $0.00 | $5.63 | $5.62 | 2,100 |
| 11:27 AM | $5.63 | Down $0.00 | $5.63 | $5.63 | 500 |
| 11:24 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 11:24 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:24 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:23 AM | $5.63 | Down $0.00 | $5.64 | $5.63 | 3,800 |
| 11:21 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 11:21 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:17 AM | $5.63 | Up $0.01 | $5.64 | $5.63 | 2,800 |
| 11:17 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 11:17 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 11:17 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 11:16 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 1,500 |
| 11:15 AM | $5.62 | Down $0.00 | $5.62 | $5.62 | 11,100 |
| 11:14 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 11:13 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 11:12 AM | $5.62 | Down $ -0.01 | $5.62 | $5.62 | 11,000 |
| 11:11 AM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 900 |
| 11:10 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 11:08 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 400 |
| 11:08 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:05 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 500 |
| 11:05 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:05 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:04 AM | $5.65 | Up $0.01 | $5.65 | $5.63 | 1,000 |
| 11:02 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 300 |
| 11:02 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 11:01 AM | $5.64 | Up $0.01 | $5.64 | $5.64 | 700 |
| 10:59 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 600 |
| 10:59 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 10:58 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,500 |
| 10:56 AM | $5.63 | Down $ -0.02 | $5.64 | $5.63 | 8,900 |
| 10:56 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 0 |
| 10:55 AM | $5.65 | Up $0.01 | $5.65 | $5.65 | 4,600 |
| 10:53 AM | $5.65 | Up $0.01 | $5.65 | $5.63 | 5,200 |
| 10:53 AM | $5.65 | Up $0.00 | $5.65 | $5.63 | 0 |
| 10:52 AM | $5.63 | Up $0.01 | $5.63 | $5.63 | 700 |
| 10:51 AM | $5.62 | Down $ -0.01 | $5.64 | $5.62 | 1,000 |
| 10:50 AM | $5.64 | Up $0.01 | $5.64 | $5.63 | 1,000 |
| 10:49 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 10:48 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 800 |
| 10:47 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 600 |
| 10:46 AM | $5.62 | Down $ -0.01 | $5.64 | $5.62 | 3,600 |
| 10:45 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 1,600 |
| 10:44 AM | $5.64 | Down $ -0.01 | $5.64 | $5.64 | 200 |
| 10:43 AM | $5.65 | Down $ -0.01 | $5.66 | $5.65 | 3,600 |
| 10:42 AM | $5.66 | Down $ -0.02 | $5.68 | $5.66 | 2,100 |
| 10:40 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 2,800 |
| 10:40 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 0 |
| 10:39 AM | $5.69 | Down $ -0.02 | $5.70 | $5.69 | 6,800 |
| 10:38 AM | $5.71 | Down $0.00 | $5.72 | $5.70 | 21,200 |
| 10:35 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 700 |
| 10:35 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 0 |
| 10:35 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 0 |
| 10:33 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 100 |
| 10:33 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:32 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 1,000 |
| 10:31 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 9,600 |
| 10:30 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 10:27 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 100 |
| 10:27 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:27 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:25 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 600 |
| 10:25 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:24 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 10:23 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 1,000 |
| 10:22 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 6,700 |
| 10:21 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 10,200 |
| 10:20 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 10:19 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 900 |
| 10:18 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 100 |
| 10:16 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 200 |
| 10:16 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:15 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 1,000 |
| 10:14 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 10:13 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 500 |
| 10:11 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 100 |
| 10:11 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:09 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 2,300 |
| 10:09 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 0 |
| 10:08 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 10:05 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 200 |
| 10:05 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:05 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:04 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 200 |
| 10:03 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 300 |
| 10:02 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 700 |
| 10:01 AM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 1,100 |
| 10:00 AM | $5.72 | Up $0.02 | $5.72 | $5.71 | 1,900 |
| 09:57 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 6,600 |
| 09:57 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 0 |
| 09:57 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 0 |
| 09:56 AM | $5.71 | Up $0.00 | $5.71 | $5.68 | 46,100 |
| 09:54 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 800 |
| 09:54 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 09:53 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 500 |
| 09:52 AM | $5.71 | Up $0.02 | $5.71 | $5.70 | 600 |
| 09:51 AM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 1,200 |
| 09:50 AM | $5.70 | Up $0.01 | $5.70 | $5.70 | 100 |
| 09:49 AM | $5.69 | Up $0.01 | $5.70 | $5.69 | 2,600 |
| 09:48 AM | $5.68 | Up $0.01 | $5.68 | $5.68 | 200 |
| 09:47 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 1,700 |
| 09:46 AM | $5.67 | Up $0.01 | $5.67 | $5.66 | 300 |
| 09:45 AM | $5.66 | Up $0.00 | $5.66 | $5.66 | 200 |
| 09:44 AM | $5.66 | Up $0.01 | $5.66 | $5.66 | 1,100 |
| 09:41 AM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 100 |
| 09:41 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 09:41 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 09:40 AM | $5.66 | Down $ -0.01 | $5.66 | $5.66 | 300 |
| 09:38 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 700 |
| 09:38 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 09:37 AM | $5.67 | Up $0.01 | $5.67 | $5.65 | 4,100 |
| 09:36 AM | $5.66 | Up $0.01 | $5.66 | $5.66 | 100 |
| 09:35 AM | $5.65 | Down $ -0.03 | $5.65 | $5.65 | 100 |
| 09:34 AM | $5.68 | Up $0.01 | $5.68 | $5.67 | 2,700 |
| 09:33 AM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 2,800 |
| 09:32 AM | $5.68 | Up $0.00 | $5.68 | $5.67 | 200 |
| 09:31 AM | $5.68 | Down $0.00 | $5.68 | $5.67 | 3,800 |
| 09:30 AM | $5.68 | Down $ -0.04 | $5.68 | $5.68 | 9,000 |
| Previous close | $5.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | $5.69 | $5.65 | $5.69 | $5.62 | 279,800 |
| 23/04/2024 | $5.72 | $5.61 | $5.73 | $5.61 | 455,300 |
| 22/04/2024 | $5.56 | $5.57 | $5.58 | $5.53 | 721,700 |
| 19/04/2024 | $5.65 | $5.70 | $5.91 | $5.64 | 2,168,800 |
| 18/04/2024 | $5.45 | $5.52 | $5.56 | $5.43 | 480,000 |
| 17/04/2024 | $5.56 | $5.52 | $5.62 | $5.50 | 1,464,900 |
| 16/04/2024 | $5.32 | $5.32 | $5.35 | $5.26 | 575,500 |
| 15/04/2024 | $5.38 | $5.46 | $5.47 | $5.35 | 761,900 |
| 12/04/2024 | $5.55 | $5.56 | $5.61 | $5.52 | 1,066,300 |
| 11/04/2024 | $5.52 | $5.52 | $5.59 | $5.52 | 1,718,900 |
| 10/04/2024 | $5.61 | $5.53 | $5.64 | $5.51 | 904,000 |
| 09/04/2024 | $5.54 | $5.48 | $5.54 | $5.43 | 526,800 |
| 08/04/2024 | $5.38 | $5.35 | $5.42 | $5.34 | 821,000 |
| 05/04/2024 | $5.41 | $5.47 | $5.50 | $5.40 | 1,161,700 |
| 04/04/2024 | $5.38 | $5.39 | $5.40 | $5.33 | 1,171,300 |
| 03/04/2024 | $5.51 | $5.50 | $5.52 | $5.43 | 684,500 |
| 02/04/2024 | $5.32 | $5.31 | $5.36 | $5.28 | 603,000 |
| 01/04/2024 | $5.33 | $5.37 | $5.40 | $5.33 | 873,000 |
| 28/03/2024 | $5.34 | $5.31 | $5.36 | $5.28 | 436,800 |
| 27/03/2024 | $5.31 | $5.22 | $5.34 | $5.21 | 991,000 |
| 26/03/2024 | $5.19 | $5.19 | $5.23 | $5.17 | 832,900 |
| 25/03/2024 | $5.19 | $5.21 | $5.23 | $5.18 | 352,600 |
| 22/03/2024 | $5.13 | $5.17 | $5.19 | $5.12 | 690,100 |
| 21/03/2024 | $5.33 | $5.32 | $5.37 | $5.30 | 522,500 |
| 20/03/2024 | $5.38 | $5.37 | $5.41 | $5.34 | 562,600 |
| 19/03/2024 | $5.39 | $5.36 | $5.43 | $5.34 | 738,100 |
| 18/03/2024 | $5.33 | $5.36 | $5.38 | $5.29 | 897,900 |
| 15/03/2024 | $5.30 | $5.40 | $5.44 | $5.30 | 2,951,500 |
| 14/03/2024 | $5.30 | $5.30 | $5.34 | $5.27 | 1,584,900 |
| 13/03/2024 | $5.50 | $5.51 | $5.54 | $5.48 | 518,200 |
Graphs are not available, please refer to the detailed table