Find a quote
CANFOR CORP
14.42 Up 0.11 (0.76 %)
Delayed : 2024/04/19 16:00:01
- Previous close $14.31
- Opening $14.31
- Price Bid $14.35
- Price Ask $14.35
- Size Bid 3
- Size Ask 3
- Today High $14.73
- Today Low $14.30
- 52 Weeks High $23.99
- 52 Weeks Low $13.41
- Volume 289,609
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.32
- Dividends/Share : $0.07
- Current Div. Yield : N/A
- Market Cap (M) : 1,701.91
- Shares Out (M) : 118.93
- Exchange : XTSE
- Ex Dividend Date : 2003/06/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.42 | Up $0.01 | $14.42 | $14.42 | 5,900 |
| 03:59 PM | $14.41 | Down $ -0.02 | $14.44 | $14.41 | 800 |
| 03:58 PM | $14.43 | Up $0.02 | $14.43 | $14.40 | 300 |
| 03:56 PM | $14.41 | Up $0.00 | $14.41 | $14.39 | 5,100 |
| 03:56 PM | $14.41 | Up $0.00 | $14.41 | $14.39 | 0 |
| 03:55 PM | $14.41 | Up $0.01 | $14.41 | $14.40 | 900 |
| 03:54 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 300 |
| 03:53 PM | $14.40 | Down $ -0.01 | $14.41 | $14.40 | 600 |
| 03:52 PM | $14.41 | Up $0.01 | $14.41 | $14.41 | 200 |
| 03:51 PM | $14.40 | Up $0.00 | $14.41 | $14.40 | 1,300 |
| 03:50 PM | $14.40 | Up $0.02 | $14.40 | $14.38 | 600 |
| 03:49 PM | $14.38 | Up $0.00 | $14.38 | $14.38 | 100 |
| 03:48 PM | $14.38 | Up $0.03 | $14.38 | $14.37 | 500 |
| 03:47 PM | $14.35 | Down $ -0.01 | $14.36 | $14.35 | 600 |
| 03:46 PM | $14.36 | Down $ -0.01 | $14.36 | $14.36 | 100 |
| 03:45 PM | $14.37 | Down $ -0.01 | $14.37 | $14.36 | 1,200 |
| 03:44 PM | $14.38 | Up $0.02 | $14.38 | $14.37 | 900 |
| 03:43 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 100 |
| 03:42 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 100 |
| 03:40 PM | $14.36 | Up $0.01 | $14.36 | $14.36 | 1,100 |
| 03:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 03:37 PM | $14.35 | Up $0.01 | $14.35 | $14.34 | 800 |
| 03:37 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:37 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:36 PM | $14.34 | Down $ -0.03 | $14.36 | $14.34 | 2,500 |
| 03:35 PM | $14.37 | Up $0.00 | $14.37 | $14.37 | 200 |
| 03:34 PM | $14.37 | Down $ -0.01 | $14.39 | $14.37 | 1,500 |
| 03:33 PM | $14.38 | Up $0.00 | $14.38 | $14.38 | 100 |
| 03:28 PM | $14.38 | Up $0.02 | $14.38 | $14.37 | 200 |
| 03:28 PM | $14.38 | Up $0.00 | $14.38 | $14.37 | 0 |
| 03:28 PM | $14.38 | Up $0.00 | $14.38 | $14.37 | 0 |
| 03:28 PM | $14.38 | Up $0.00 | $14.38 | $14.37 | 0 |
| 03:28 PM | $14.38 | Up $0.00 | $14.38 | $14.37 | 0 |
| 03:27 PM | $14.36 | Up $0.01 | $14.36 | $14.35 | 700 |
| 03:26 PM | $14.35 | Up $0.01 | $14.35 | $14.34 | 1,000 |
| 03:21 PM | $14.34 | Down $0.00 | $14.34 | $14.34 | 100 |
| 03:21 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 03:21 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 03:21 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 03:21 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 03:19 PM | $14.34 | Down $ -0.01 | $14.34 | $14.34 | 200 |
| 03:19 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 03:15 PM | $14.35 | Down $ -0.02 | $14.36 | $14.35 | 800 |
| 03:15 PM | $14.35 | Up $0.00 | $14.36 | $14.35 | 0 |
| 03:15 PM | $14.35 | Up $0.00 | $14.36 | $14.35 | 0 |
| 03:15 PM | $14.35 | Up $0.00 | $14.36 | $14.35 | 0 |
| 03:13 PM | $14.37 | Up $0.01 | $14.37 | $14.36 | 300 |
| 03:13 PM | $14.37 | Up $0.00 | $14.37 | $14.36 | 0 |
| 03:12 PM | $14.36 | Up $0.01 | $14.36 | $14.36 | 500 |
| 03:07 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 600 |
| 03:07 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:07 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:07 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:07 PM | $14.35 | Up $0.00 | $14.35 | $14.34 | 0 |
| 03:06 PM | $14.35 | Down $ -0.01 | $14.35 | $14.35 | 5,300 |
| 03:05 PM | $14.36 | Down $ -0.01 | $14.36 | $14.36 | 900 |
| 03:04 PM | $14.37 | Up $0.01 | $14.37 | $14.36 | 500 |
| 02:59 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 300 |
| 02:59 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 0 |
| 02:59 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 0 |
| 02:59 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 0 |
| 02:59 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 0 |
| 02:57 PM | $14.36 | Down $ -0.01 | $14.36 | $14.36 | 400 |
| 02:57 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:56 PM | $14.37 | Up $0.01 | $14.37 | $14.37 | 500 |
| 02:55 PM | $14.36 | Up $0.03 | $14.36 | $14.35 | 900 |
| 02:50 PM | $14.33 | Down $ -0.01 | $14.33 | $14.33 | 100 |
| 02:50 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 0 |
| 02:50 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 0 |
| 02:50 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 0 |
| 02:50 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 0 |
| 02:47 PM | $14.34 | Down $ -0.02 | $14.34 | $14.34 | 300 |
| 02:47 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 02:47 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 400 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:39 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 1,100 |
| 02:37 PM | $14.36 | Down $ -0.01 | $14.36 | $14.35 | 700 |
| 02:37 PM | $14.36 | Up $0.00 | $14.36 | $14.35 | 0 |
| 02:32 PM | $14.37 | Down $ -0.01 | $14.37 | $14.37 | 100 |
| 02:32 PM | $14.37 | Up $0.00 | $14.37 | $14.37 | 0 |
| 02:32 PM | $14.37 | Up $0.00 | $14.37 | $14.37 | 0 |
| 02:32 PM | $14.37 | Up $0.00 | $14.37 | $14.37 | 0 |
| 02:32 PM | $14.37 | Up $0.00 | $14.37 | $14.37 | 0 |
| 02:31 PM | $14.38 | Up $0.02 | $14.38 | $14.37 | 700 |
| 02:29 PM | $14.36 | Down $ -0.03 | $14.36 | $14.36 | 100 |
| 02:29 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 02:26 PM | $14.39 | Down $ -0.02 | $14.39 | $14.39 | 100 |
| 02:26 PM | $14.39 | Up $0.00 | $14.39 | $14.39 | 0 |
| 02:26 PM | $14.39 | Up $0.00 | $14.39 | $14.39 | 0 |
| 02:24 PM | $14.41 | Up $0.01 | $14.42 | $14.41 | 800 |
| 02:24 PM | $14.41 | Up $0.00 | $14.42 | $14.41 | 0 |
| 02:19 PM | $14.40 | Up $0.01 | $14.40 | $14.40 | 100 |
| 02:19 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:19 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:19 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:19 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:17 PM | $14.39 | Down $ -0.02 | $14.39 | $14.39 | 400 |
| 02:17 PM | $14.39 | Up $0.00 | $14.39 | $14.39 | 0 |
| 02:16 PM | $14.41 | Up $0.01 | $14.41 | $14.41 | 100 |
| 02:13 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 100 |
| 02:13 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:13 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 02:12 PM | $14.40 | Down $ -0.01 | $14.40 | $14.40 | 300 |
| 02:07 PM | $14.41 | Up $0.00 | $14.41 | $14.40 | 500 |
| 02:07 PM | $14.41 | Up $0.00 | $14.41 | $14.40 | 0 |
| 02:07 PM | $14.41 | Up $0.00 | $14.41 | $14.40 | 0 |
| 02:07 PM | $14.41 | Up $0.00 | $14.41 | $14.40 | 0 |
| 02:07 PM | $14.41 | Up $0.00 | $14.41 | $14.40 | 0 |
| 02:00 PM | $14.41 | Down $ -0.02 | $14.43 | $14.41 | 500 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 02:00 PM | $14.41 | Up $0.00 | $14.43 | $14.41 | 0 |
| 01:58 PM | $14.43 | Up $0.03 | $14.43 | $14.42 | 900 |
| 01:58 PM | $14.43 | Up $0.00 | $14.43 | $14.42 | 0 |
| 01:57 PM | $14.40 | Down $ -0.04 | $14.40 | $14.40 | 300 |
| 01:56 PM | $14.44 | Down $ -0.03 | $14.48 | $14.44 | 10,700 |
| 01:47 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 100 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:39 PM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 100 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:39 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:36 PM | $14.47 | Up $0.02 | $14.47 | $14.47 | 100 |
| 01:36 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:36 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 500 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:29 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:28 PM | $14.45 | Down $ -0.01 | $14.47 | $14.45 | 500 |
| 01:21 PM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 100 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:21 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:12 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 1,100 |
| 01:12 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 0 |
| 01:12 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 0 |
| 01:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 01:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:07 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 300 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:57 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:54 PM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 500 |
| 12:54 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:54 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 12:50 PM | $14.48 | Up $0.03 | $14.48 | $14.48 | 300 |
| 12:50 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 12:50 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 12:50 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 12:47 PM | $14.45 | Down $ -0.01 | $14.45 | $14.45 | 700 |
| 12:47 PM | $14.45 | Up $0.00 | $14.45 | $14.45 | 0 |
| 12:47 PM | $14.45 | Up $0.00 | $14.45 | $14.45 | 0 |
| 12:46 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 800 |
| 12:42 PM | $14.46 | Up $0.03 | $14.46 | $14.44 | 900 |
| 12:42 PM | $14.46 | Up $0.00 | $14.46 | $14.44 | 0 |
| 12:42 PM | $14.46 | Up $0.00 | $14.46 | $14.44 | 0 |
| 12:42 PM | $14.46 | Up $0.00 | $14.46 | $14.44 | 0 |
| 12:41 PM | $14.43 | Up $0.02 | $14.43 | $14.43 | 800 |
| 12:40 PM | $14.41 | Down $ -0.02 | $14.41 | $14.41 | 300 |
| 12:39 PM | $14.43 | Up $0.00 | $14.43 | $14.42 | 700 |
| 12:35 PM | $14.43 | Up $0.04 | $14.43 | $14.40 | 1,000 |
| 12:35 PM | $14.43 | Up $0.00 | $14.43 | $14.40 | 0 |
| 12:35 PM | $14.43 | Up $0.00 | $14.43 | $14.40 | 0 |
| 12:35 PM | $14.43 | Up $0.00 | $14.43 | $14.40 | 0 |
| 12:32 PM | $14.40 | Down $ -0.02 | $14.40 | $14.40 | 100 |
| 12:32 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 12:32 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 0 |
| 12:24 PM | $14.41 | Down $ -0.01 | $14.41 | $14.41 | 300 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:24 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 0 |
| 12:19 PM | $14.42 | Up $0.00 | $14.42 | $14.42 | 800 |
| 12:19 PM | $14.42 | Up $0.00 | $14.42 | $14.42 | 0 |
| 12:19 PM | $14.42 | Up $0.00 | $14.42 | $14.42 | 0 |
| 12:19 PM | $14.42 | Up $0.00 | $14.42 | $14.42 | 0 |
| 12:19 PM | $14.42 | Up $0.00 | $14.42 | $14.42 | 0 |
| 12:15 PM | $14.42 | Down $ -0.02 | $14.43 | $14.42 | 500 |
| 12:15 PM | $14.42 | Up $0.00 | $14.43 | $14.42 | 0 |
| 12:15 PM | $14.42 | Up $0.00 | $14.43 | $14.42 | 0 |
| 12:15 PM | $14.42 | Up $0.00 | $14.43 | $14.42 | 0 |
| 12:14 PM | $14.44 | Down $ -0.01 | $14.44 | $14.44 | 400 |
| 12:13 PM | $14.45 | Down $ -0.04 | $14.46 | $14.45 | 400 |
| 12:07 PM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 1,200 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:05 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 400 |
| 12:05 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:55 AM | $14.51 | Down $ -0.04 | $14.55 | $14.51 | 900 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:55 AM | $14.51 | Up $0.00 | $14.55 | $14.51 | 0 |
| 11:54 AM | $14.55 | Up $0.01 | $14.55 | $14.55 | 100 |
| 11:53 AM | $14.54 | Down $ -0.01 | $14.54 | $14.54 | 100 |
| 11:52 AM | $14.55 | Up $0.02 | $14.55 | $14.55 | 200 |
| 11:43 AM | $14.53 | Up $0.01 | $14.53 | $14.52 | 500 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:43 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:38 AM | $14.52 | Up $0.03 | $14.52 | $14.47 | 1,400 |
| 11:38 AM | $14.52 | Up $0.00 | $14.52 | $14.47 | 0 |
| 11:38 AM | $14.52 | Up $0.00 | $14.52 | $14.47 | 0 |
| 11:38 AM | $14.52 | Up $0.00 | $14.52 | $14.47 | 0 |
| 11:38 AM | $14.52 | Up $0.00 | $14.52 | $14.47 | 0 |
| 11:34 AM | $14.49 | Down $ -0.03 | $14.52 | $14.49 | 4,700 |
| 11:34 AM | $14.49 | Up $0.00 | $14.52 | $14.49 | 0 |
| 11:34 AM | $14.49 | Up $0.00 | $14.52 | $14.49 | 0 |
| 11:34 AM | $14.49 | Up $0.00 | $14.52 | $14.49 | 0 |
| 11:32 AM | $14.52 | Up $0.02 | $14.52 | $14.51 | 1,100 |
| 11:32 AM | $14.52 | Up $0.00 | $14.52 | $14.51 | 0 |
| 11:31 AM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 100 |
| 11:27 AM | $14.51 | Up $0.01 | $14.52 | $14.50 | 1,000 |
| 11:27 AM | $14.51 | Up $0.00 | $14.52 | $14.50 | 0 |
| 11:27 AM | $14.51 | Up $0.00 | $14.52 | $14.50 | 0 |
| 11:27 AM | $14.51 | Up $0.00 | $14.52 | $14.50 | 0 |
| 11:26 AM | $14.50 | Down $ -0.03 | $14.52 | $14.50 | 1,700 |
| 11:25 AM | $14.53 | Up $0.00 | $14.53 | $14.53 | 200 |
| 11:24 AM | $14.53 | Up $0.00 | $14.53 | $14.53 | 100 |
| 11:23 AM | $14.53 | Up $0.02 | $14.53 | $14.53 | 200 |
| 11:20 AM | $14.51 | Down $ -0.01 | $14.51 | $14.51 | 100 |
| 11:20 AM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 11:20 AM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 11:18 AM | $14.52 | Up $0.01 | $14.52 | $14.51 | 200 |
| 11:18 AM | $14.52 | Up $0.00 | $14.52 | $14.51 | 0 |
| 11:17 AM | $14.51 | Up $0.01 | $14.51 | $14.51 | 100 |
| 11:14 AM | $14.50 | Up $0.02 | $14.50 | $14.50 | 300 |
| 11:14 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:14 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:13 AM | $14.48 | Up $0.03 | $14.48 | $14.47 | 1,000 |
| 11:10 AM | $14.45 | Down $ -0.05 | $14.47 | $14.45 | 900 |
| 11:10 AM | $14.45 | Up $0.00 | $14.47 | $14.45 | 0 |
| 11:10 AM | $14.45 | Up $0.00 | $14.47 | $14.45 | 0 |
| 11:09 AM | $14.50 | Down $ -0.03 | $14.55 | $14.50 | 3,000 |
| 11:08 AM | $14.53 | Up $0.00 | $14.53 | $14.50 | 800 |
| 11:07 AM | $14.53 | Up $0.03 | $14.53 | $14.53 | 100 |
| 11:06 AM | $14.50 | Up $0.03 | $14.50 | $14.50 | 300 |
| 11:04 AM | $14.47 | Up $0.00 | $14.48 | $14.47 | 400 |
| 11:04 AM | $14.47 | Up $0.00 | $14.48 | $14.47 | 0 |
| 11:03 AM | $14.47 | Down $ -0.01 | $14.48 | $14.47 | 400 |
| 11:02 AM | $14.48 | Up $0.02 | $14.48 | $14.48 | 400 |
| 11:00 AM | $14.46 | Down $ -0.02 | $14.47 | $14.46 | 900 |
| 11:00 AM | $14.46 | Up $0.00 | $14.47 | $14.46 | 0 |
| 10:58 AM | $14.48 | Up $0.03 | $14.48 | $14.48 | 500 |
| 10:58 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 10:57 AM | $14.45 | Down $ -0.02 | $14.48 | $14.45 | 3,000 |
| 10:56 AM | $14.47 | Down $ -0.04 | $14.47 | $14.47 | 600 |
| 10:52 AM | $14.51 | Down $ -0.03 | $14.51 | $14.50 | 1,200 |
| 10:52 AM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 10:52 AM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 10:52 AM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 10:50 AM | $14.54 | Down $ -0.04 | $14.57 | $14.54 | 900 |
| 10:50 AM | $14.54 | Up $0.00 | $14.57 | $14.54 | 0 |
| 10:49 AM | $14.58 | Down $ -0.02 | $14.60 | $14.58 | 500 |
| 10:48 AM | $14.60 | Up $0.01 | $14.60 | $14.60 | 200 |
| 10:47 AM | $14.59 | Up $0.02 | $14.59 | $14.59 | 100 |
| 10:46 AM | $14.57 | Up $0.02 | $14.57 | $14.56 | 800 |
| 10:45 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 600 |
| 10:44 AM | $14.55 | Up $0.03 | $14.55 | $14.54 | 800 |
| 10:42 AM | $14.52 | Up $0.02 | $14.52 | $14.52 | 300 |
| 10:42 AM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 10:39 AM | $14.50 | Down $ -0.06 | $14.54 | $14.50 | 1,500 |
| 10:39 AM | $14.50 | Up $0.00 | $14.54 | $14.50 | 0 |
| 10:39 AM | $14.50 | Up $0.00 | $14.54 | $14.50 | 0 |
| 10:33 AM | $14.56 | Down $ -0.04 | $14.60 | $14.56 | 1,400 |
| 10:33 AM | $14.56 | Up $0.00 | $14.60 | $14.56 | 0 |
| 10:33 AM | $14.56 | Up $0.00 | $14.60 | $14.56 | 0 |
| 10:33 AM | $14.56 | Up $0.00 | $14.60 | $14.56 | 0 |
| 10:33 AM | $14.56 | Up $0.00 | $14.60 | $14.56 | 0 |
| 10:33 AM | $14.56 | Up $0.00 | $14.60 | $14.56 | 0 |
| 10:32 AM | $14.60 | Down $ -0.02 | $14.60 | $14.60 | 1,000 |
| 10:31 AM | $14.62 | Up $0.00 | $14.62 | $14.62 | 100 |
| 10:30 AM | $14.62 | Up $0.02 | $14.62 | $14.61 | 2,800 |
| 10:29 AM | $14.60 | Up $0.01 | $14.60 | $14.60 | 200 |
| 10:27 AM | $14.59 | Up $0.01 | $14.59 | $14.58 | 2,500 |
| 10:27 AM | $14.59 | Up $0.00 | $14.59 | $14.58 | 0 |
| 10:26 AM | $14.58 | Down $ -0.01 | $14.60 | $14.58 | 900 |
| 10:24 AM | $14.59 | Down $ -0.04 | $14.66 | $14.59 | 1,100 |
| 10:24 AM | $14.59 | Up $0.00 | $14.66 | $14.59 | 0 |
| 10:21 AM | $14.63 | Up $0.02 | $14.63 | $14.63 | 300 |
| 10:21 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 10:21 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 10:20 AM | $14.61 | Down $ -0.02 | $14.64 | $14.61 | 900 |
| 10:19 AM | $14.63 | Down $ -0.01 | $14.64 | $14.63 | 500 |
| 10:17 AM | $14.64 | Up $0.00 | $14.67 | $14.64 | 1,800 |
| 10:17 AM | $14.64 | Up $0.00 | $14.67 | $14.64 | 0 |
| 10:16 AM | $14.64 | Up $0.03 | $14.64 | $14.64 | 200 |
| 10:15 AM | $14.61 | Down $ -0.03 | $14.67 | $14.60 | 2,500 |
| 10:11 AM | $14.64 | Up $0.03 | $14.64 | $14.64 | 200 |
| 10:11 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:11 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:11 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:10 AM | $14.61 | Down $ -0.11 | $14.70 | $14.61 | 3,100 |
| 10:09 AM | $14.72 | Up $0.03 | $14.72 | $14.72 | 1,700 |
| 10:07 AM | $14.69 | Up $0.00 | $14.73 | $14.69 | 2,100 |
| 10:07 AM | $14.69 | Up $0.00 | $14.73 | $14.69 | 0 |
| 10:06 AM | $14.69 | Up $0.06 | $14.70 | $14.64 | 15,400 |
| 10:05 AM | $14.63 | Up $0.06 | $14.63 | $14.59 | 2,800 |
| 10:04 AM | $14.57 | Down $ -0.03 | $14.58 | $14.57 | 900 |
| 10:02 AM | $14.60 | Up $0.02 | $14.62 | $14.60 | 1,100 |
| 10:02 AM | $14.60 | Up $0.00 | $14.62 | $14.60 | 0 |
| 10:00 AM | $14.58 | Up $0.06 | $14.58 | $14.53 | 700 |
| 10:00 AM | $14.58 | Up $0.00 | $14.58 | $14.53 | 0 |
| 09:59 AM | $14.52 | Down $ -0.06 | $14.57 | $14.52 | 1,800 |
| 09:58 AM | $14.58 | Up $0.01 | $14.58 | $14.58 | 200 |
| 09:56 AM | $14.57 | Up $0.01 | $14.57 | $14.57 | 100 |
| 09:56 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:55 AM | $14.56 | Up $0.01 | $14.56 | $14.56 | 200 |
| 09:54 AM | $14.55 | Up $0.04 | $14.55 | $14.52 | 900 |
| 09:52 AM | $14.51 | Down $ -0.04 | $14.54 | $14.51 | 116,400 |
| 09:52 AM | $14.51 | Up $0.00 | $14.54 | $14.51 | 0 |
| 09:50 AM | $14.55 | Down $ -0.03 | $14.56 | $14.55 | 200 |
| 09:50 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 09:49 AM | $14.58 | Down $ -0.01 | $14.60 | $14.57 | 4,300 |
| 09:48 AM | $14.59 | Up $0.00 | $14.59 | $14.59 | 500 |
| 09:47 AM | $14.59 | Up $0.03 | $14.59 | $14.59 | 300 |
| 09:46 AM | $14.56 | Up $0.11 | $14.56 | $14.45 | 6,700 |
| 09:45 AM | $14.45 | Up $0.02 | $14.45 | $14.43 | 1,500 |
| 09:43 AM | $14.43 | Down $ -0.01 | $14.46 | $14.42 | 1,500 |
| 09:43 AM | $14.43 | Up $0.00 | $14.46 | $14.42 | 0 |
| 09:42 AM | $14.44 | Down $ -0.02 | $14.44 | $14.44 | 100 |
| 09:41 AM | $14.46 | Up $0.02 | $14.46 | $14.46 | 300 |
| 09:40 AM | $14.44 | Down $ -0.03 | $14.44 | $14.42 | 400 |
| 09:37 AM | $14.47 | Up $0.02 | $14.47 | $14.45 | 200 |
| 09:37 AM | $14.47 | Up $0.00 | $14.47 | $14.45 | 0 |
| 09:37 AM | $14.47 | Up $0.00 | $14.47 | $14.45 | 0 |
| 09:36 AM | $14.45 | Down $ -0.03 | $14.46 | $14.45 | 200 |
| 09:35 AM | $14.48 | Up $0.00 | $14.53 | $14.48 | 300 |
| 09:34 AM | $14.48 | Down $ -0.04 | $14.50 | $14.45 | 500 |
| 09:33 AM | $14.52 | Up $0.07 | $14.60 | $14.52 | 2,200 |
| 09:32 AM | $14.45 | Up $0.03 | $14.45 | $14.44 | 200 |
| 09:31 AM | $14.42 | Up $0.11 | $14.42 | $14.31 | 1,300 |
| 09:30 AM | $14.31 | Up $0.00 | $14.31 | $14.30 | 1,200 |
| Previous close | $14.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/04/2024 | $14.42 | $14.50 | $14.50 | $14.33 | 70,400 |
| 18/04/2024 | $14.31 | $14.48 | $14.48 | $14.26 | 170,800 |
| 17/04/2024 | $14.53 | $14.78 | $14.84 | $14.52 | 115,300 |
| 16/04/2024 | $14.98 | $14.94 | $15.23 | $14.94 | 106,000 |
| 15/04/2024 | $14.86 | $15.12 | $15.13 | $14.84 | 112,100 |
| 12/04/2024 | $15.19 | $15.42 | $15.56 | $15.11 | 116,500 |
| 11/04/2024 | $15.58 | $15.62 | $15.73 | $15.52 | 95,200 |
| 10/04/2024 | $15.74 | $15.77 | $15.95 | $15.56 | 94,600 |
| 09/04/2024 | $16.01 | $15.99 | $16.03 | $15.83 | 65,800 |
| 08/04/2024 | $15.53 | $15.67 | $15.75 | $15.51 | 60,200 |
| 05/04/2024 | $15.70 | $15.97 | $16.00 | $15.60 | 159,800 |
| 04/04/2024 | $15.91 | $16.45 | $16.47 | $15.86 | 299,500 |
| 03/04/2024 | $16.08 | $16.28 | $16.33 | $16.03 | 233,200 |
| 02/04/2024 | $16.63 | $16.69 | $16.76 | $16.55 | 129,600 |
| 01/04/2024 | $17.06 | $16.88 | $17.10 | $16.75 | 89,000 |
| 28/03/2024 | $17.11 | $17.22 | $17.37 | $17.10 | 78,400 |
| 27/03/2024 | $17.48 | $17.41 | $17.65 | $17.41 | 75,800 |
| 26/03/2024 | $17.22 | $17.40 | $17.49 | $17.21 | 93,700 |
| 25/03/2024 | $17.39 | $17.34 | $17.43 | $17.21 | 187,100 |
| 22/03/2024 | $17.23 | $17.22 | $17.33 | $17.10 | 127,400 |
| 21/03/2024 | $17.59 | $17.48 | $17.81 | $17.41 | 180,500 |
| 20/03/2024 | $17.22 | $16.94 | $17.37 | $16.86 | 212,600 |
| 19/03/2024 | $16.25 | $16.28 | $16.30 | $15.99 | 130,100 |
| 18/03/2024 | $15.98 | $16.14 | $16.18 | $15.92 | 89,400 |
| 15/03/2024 | $16.25 | $16.36 | $16.43 | $16.23 | 112,200 |
| 14/03/2024 | $16.47 | $16.62 | $16.62 | $16.30 | 82,900 |
| 13/03/2024 | $16.78 | $16.81 | $16.95 | $16.77 | 80,100 |
| 12/03/2024 | $16.28 | $16.55 | $16.55 | $16.28 | 111,700 |
| 11/03/2024 | $16.82 | $16.86 | $17.03 | $16.80 | 134,300 |
| 08/03/2024 | $16.11 | $16.50 | $16.55 | $16.08 | 109,800 |
Graphs are not available, please refer to the detailed table