Find a quote
CINEPLEX INC.
10.03 Up 0.15 (1.50 %)
Delayed : 2025/05/07 16:12:03
- Previous close $9.88
- Opening $9.80
- Today High $10.11
- Today Low $9.80
- Price Bid $9.96
- Price Ask $9.96
- 52 Weeks High $13.09
- 52 Weeks Low $7.10
- Size Bid 5
- Size Ask 10
- Volume 97,299
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.47
- Dividends/Share : $0.15
- Current Div. Yield : N/A
- Market Cap (M) : 626.66
- Shares Out (M) : 63.43
- Exchange : XTSE
- Ex Dividend Date : 2020/01/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.03 | Down $ -0.02 | $10.03 | $10.03 | 4,100 |
| 03:59 PM | $10.05 | Up $0.03 | $10.05 | $10.02 | 1,900 |
| 03:58 PM | $10.02 | Down $ -0.01 | $10.04 | $10.02 | 1,400 |
| 03:57 PM | $10.03 | Up $0.02 | $10.03 | $10.01 | 2,700 |
| 03:55 PM | $10.01 | Down $ -0.01 | $10.01 | $10.01 | 100 |
| 03:55 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 03:54 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 600 |
| 03:52 PM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 100 |
| 03:52 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 03:51 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 03:50 PM | $10.03 | Down $ -0.03 | $10.03 | $10.03 | 500 |
| 03:49 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 300 |
| 03:48 PM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 100 |
| 03:46 PM | $10.06 | Down $ -0.01 | $10.07 | $10.06 | 500 |
| 03:46 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 0 |
| 03:45 PM | $10.07 | Down $ -0.01 | $10.07 | $10.07 | 300 |
| 03:44 PM | $10.08 | Up $0.00 | $10.09 | $10.08 | 800 |
| 03:42 PM | $10.08 | Up $0.01 | $10.08 | $10.07 | 2,500 |
| 03:42 PM | $10.08 | Up $0.00 | $10.08 | $10.07 | 0 |
| 03:41 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 1,000 |
| 03:40 PM | $10.07 | Up $0.01 | $10.07 | $10.07 | 1,400 |
| 03:39 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 400 |
| 03:38 PM | $10.06 | Up $0.01 | $10.06 | $10.05 | 1,000 |
| 03:37 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 600 |
| 03:36 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 1,000 |
| 03:35 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 03:34 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 200 |
| 03:33 PM | $10.05 | Down $ -0.01 | $10.06 | $10.05 | 300 |
| 03:31 PM | $10.06 | Up $0.03 | $10.06 | $10.06 | 600 |
| 03:31 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 03:30 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 100 |
| 03:28 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 500 |
| 03:28 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 03:27 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 03:26 PM | $10.04 | Up $0.02 | $10.04 | $10.03 | 700 |
| 03:25 PM | $10.02 | Up $0.01 | $10.02 | $10.00 | 700 |
| 03:24 PM | $10.01 | Down $ -0.04 | $10.04 | $10.01 | 1,500 |
| 03:23 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 600 |
| 03:21 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 100 |
| 03:21 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:19 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 900 |
| 03:19 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:15 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 200 |
| 03:15 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:15 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:15 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:13 PM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 200 |
| 03:13 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 03:12 PM | $10.06 | Up $0.03 | $10.06 | $10.05 | 3,500 |
| 03:10 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 03:10 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 03:09 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 100 |
| 03:07 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 03:07 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 02:55 PM | $10.04 | Up $0.03 | $10.04 | $10.04 | 700 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:55 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:54 PM | $10.01 | Down $ -0.02 | $10.01 | $10.01 | 100 |
| 02:50 PM | $10.03 | Up $0.01 | $10.03 | $10.03 | 100 |
| 02:50 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 02:50 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 02:50 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 02:49 PM | $10.02 | Down $ -0.02 | $10.02 | $10.02 | 100 |
| 02:46 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 500 |
| 02:46 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:46 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 02:44 PM | $10.04 | Down $ -0.02 | $10.05 | $10.04 | 1,600 |
| 02:44 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 0 |
| 02:40 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 4,100 |
| 02:40 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 0 |
| 02:40 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 0 |
| 02:40 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 0 |
| 02:39 PM | $10.06 | Down $ -0.01 | $10.07 | $10.06 | 600 |
| 02:34 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 02:34 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:34 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:34 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:34 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:30 PM | $10.07 | Down $ -0.01 | $10.07 | $10.07 | 700 |
| 02:30 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 02:30 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 02:30 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 02:28 PM | $10.08 | Up $0.02 | $10.08 | $10.08 | 300 |
| 02:28 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:27 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 100 |
| 02:24 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 600 |
| 02:24 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 02:24 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 02:21 PM | $10.06 | Up $0.02 | $10.06 | $10.05 | 1,800 |
| 02:21 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 02:21 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 02:20 PM | $10.04 | Up $0.03 | $10.04 | $10.03 | 900 |
| 02:13 PM | $10.01 | Down $ -0.01 | $10.01 | $10.01 | 100 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:13 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 02:08 PM | $10.02 | Down $ -0.03 | $10.02 | $10.02 | 300 |
| 02:08 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:08 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:08 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:08 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:06 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 300 |
| 02:06 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 02:05 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 300 |
| 02:03 PM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 100 |
| 02:03 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 02:02 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 100 |
| 02:00 PM | $10.06 | Up $0.02 | $10.06 | $10.04 | 200 |
| 02:00 PM | $10.06 | Up $0.00 | $10.06 | $10.04 | 0 |
| 01:59 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 01:57 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 100 |
| 01:57 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 01:55 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 100 |
| 01:55 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 01:53 PM | $10.05 | Down $ -0.02 | $10.06 | $10.05 | 400 |
| 01:53 PM | $10.05 | Up $0.00 | $10.06 | $10.05 | 0 |
| 01:51 PM | $10.07 | Down $ -0.01 | $10.08 | $10.07 | 3,700 |
| 01:51 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 0 |
| 01:50 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 100 |
| 01:49 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 200 |
| 01:43 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 100 |
| 01:43 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:43 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:43 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:43 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:43 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:41 PM | $10.09 | Up $0.02 | $10.09 | $10.09 | 300 |
| 01:41 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 100 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:35 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Down $ -0.03 | $10.07 | $10.07 | 100 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 01:14 PM | $10.10 | Up $0.02 | $10.11 | $10.09 | 1,000 |
| 01:14 PM | $10.10 | Up $0.00 | $10.11 | $10.09 | 0 |
| 01:14 PM | $10.10 | Up $0.00 | $10.11 | $10.09 | 0 |
| 01:14 PM | $10.10 | Up $0.00 | $10.11 | $10.09 | 0 |
| 01:11 PM | $10.08 | Down $ -0.02 | $10.08 | $10.08 | 400 |
| 01:11 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:11 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:08 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 100 |
| 01:08 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 01:08 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 01:04 PM | $10.09 | Up $0.01 | $10.09 | $10.09 | 200 |
| 01:04 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:04 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:04 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:02 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 3,200 |
| 01:02 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:57 PM | $10.09 | Down $ -0.01 | $10.09 | $10.09 | 100 |
| 12:57 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 12:57 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 12:57 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 12:57 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 12:54 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 400 |
| 12:54 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:54 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:45 PM | $10.09 | Up $0.03 | $10.09 | $10.08 | 1,200 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:45 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 12:42 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 200 |
| 12:42 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:42 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:37 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 100 |
| 12:37 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:37 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:37 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:37 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 200 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:28 PM | $10.06 | Down $ -0.04 | $10.07 | $10.06 | 1,500 |
| 12:28 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 0 |
| 12:25 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 200 |
| 12:25 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:25 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:24 PM | $10.09 | Up $0.00 | $10.09 | $10.07 | 200 |
| 12:22 PM | $10.09 | Up $0.03 | $10.09 | $10.07 | 2,400 |
| 12:22 PM | $10.09 | Up $0.00 | $10.09 | $10.07 | 0 |
| 12:21 PM | $10.06 | Up $0.00 | $10.07 | $10.02 | 5,100 |
| 12:15 PM | $10.06 | Up $0.02 | $10.06 | $10.05 | 800 |
| 12:15 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 12:15 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 12:15 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 12:15 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 12:15 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 0 |
| 12:11 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 300 |
| 12:11 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:11 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:11 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:06 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 12:06 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:06 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:06 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:06 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:00 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 200 |
| 12:00 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:00 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:00 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:00 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:00 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 11:58 AM | $10.05 | Up $0.02 | $10.05 | $10.04 | 3,900 |
| 11:58 AM | $10.05 | Up $0.00 | $10.05 | $10.04 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:48 AM | $10.03 | Up $0.01 | $10.03 | $10.03 | 100 |
| 11:47 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 100 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 300 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:41 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:35 AM | $10.01 | Up $0.01 | $10.01 | $10.01 | 900 |
| 11:35 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:35 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:35 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:35 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:35 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:34 AM | $10.00 | Down $ -0.01 | $10.00 | $10.00 | 300 |
| 11:29 AM | $10.01 | Down $ -0.02 | $10.02 | $10.01 | 400 |
| 11:29 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:29 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:29 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:29 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:28 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:23 AM | $10.03 | Up $0.01 | $10.03 | $10.03 | 100 |
| 11:23 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:23 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:23 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:23 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:11 AM | $10.02 | Up $0.02 | $10.02 | $10.00 | 2,800 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 11:11 AM | $10.02 | Up $0.00 | $10.02 | $10.00 | 0 |
| 10:58 AM | $10.00 | Down $ -0.01 | $10.00 | $10.00 | 100 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:58 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 10:54 AM | $10.01 | Down $ -0.01 | $10.01 | $10.01 | 400 |
| 10:54 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 10:54 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 10:54 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 10:52 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 100 |
| 10:52 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:50 AM | $10.02 | Up $0.00 | $10.02 | $10.01 | 400 |
| 10:50 AM | $10.02 | Up $0.00 | $10.02 | $10.01 | 0 |
| 10:47 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 500 |
| 10:47 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:47 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:42 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 400 |
| 10:42 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:42 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:42 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:42 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:39 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 100 |
| 10:39 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:39 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:38 AM | $10.01 | Up $0.03 | $10.01 | $9.99 | 3,400 |
| 10:36 AM | $9.98 | Up $0.03 | $9.98 | $9.96 | 1,200 |
| 10:36 AM | $9.98 | Up $0.00 | $9.98 | $9.96 | 0 |
| 10:34 AM | $9.95 | Down $ -0.02 | $9.95 | $9.95 | 100 |
| 10:34 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 100 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:25 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:24 AM | $9.97 | Up $0.06 | $9.97 | $9.93 | 1,200 |
| 10:20 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 100 |
| 10:20 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:20 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:20 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:18 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 100 |
| 10:18 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:17 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 100 |
| 10:15 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 100 |
| 10:15 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:12 AM | $9.91 | Down $ -0.02 | $9.91 | $9.91 | 200 |
| 10:12 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:12 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:00 AM | $9.93 | Up $0.03 | $9.93 | $9.93 | 100 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 10:00 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 09:55 AM | $9.90 | Down $ -0.01 | $9.91 | $9.90 | 3,000 |
| 09:55 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 0 |
| 09:55 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 0 |
| 09:55 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 0 |
| 09:55 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 0 |
| 09:51 AM | $9.91 | Up $0.01 | $9.91 | $9.91 | 100 |
| 09:51 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:51 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:51 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:50 AM | $9.90 | Up $0.01 | $9.90 | $9.90 | 300 |
| 09:41 AM | $9.89 | Up $0.01 | $9.89 | $9.88 | 200 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:41 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 0 |
| 09:40 AM | $9.88 | Down $ -0.02 | $9.88 | $9.88 | 100 |
| 09:39 AM | $9.90 | Down $ -0.03 | $9.90 | $9.90 | 100 |
| 09:35 AM | $9.93 | Up $0.00 | $9.95 | $9.93 | 400 |
| 09:35 AM | $9.93 | Up $0.00 | $9.95 | $9.93 | 0 |
| 09:35 AM | $9.93 | Up $0.00 | $9.95 | $9.93 | 0 |
| 09:35 AM | $9.93 | Up $0.00 | $9.95 | $9.93 | 0 |
| 09:34 AM | $9.93 | Down $ -0.03 | $9.96 | $9.93 | 3,900 |
| 09:33 AM | $9.96 | Up $0.11 | $9.96 | $9.88 | 300 |
| 09:30 AM | $9.85 | Down $ -0.03 | $9.85 | $9.80 | 1,000 |
| 09:30 AM | $9.85 | Up $0.00 | $9.85 | $9.80 | 0 |
| 09:30 AM | $9.85 | Up $0.00 | $9.85 | $9.80 | 0 |
| Previous close | $9.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | $10.03 | $10.04 | $10.11 | $10.00 | 68,900 |
| 06/05/2025 | $9.88 | $9.95 | $10.03 | $9.78 | 67,300 |
| 05/05/2025 | $9.85 | $10.11 | $10.11 | $9.63 | 265,800 |
| 02/05/2025 | $10.35 | $10.15 | $10.43 | $10.11 | 182,800 |
| 01/05/2025 | $9.89 | $9.81 | $9.92 | $9.80 | 78,400 |
| 30/04/2025 | $9.87 | $9.68 | $9.88 | $9.61 | 127,200 |
| 29/04/2025 | $9.66 | $9.53 | $9.72 | $9.51 | 81,900 |
| 28/04/2025 | $9.70 | $9.62 | $9.72 | $9.56 | 101,800 |
| 25/04/2025 | $9.38 | $9.28 | $9.40 | $9.27 | 105,900 |
| 24/04/2025 | $9.29 | $9.32 | $9.40 | $9.28 | 36,700 |
| 23/04/2025 | $9.30 | $9.20 | $9.31 | $9.14 | 61,000 |
| 22/04/2025 | $9.14 | $9.16 | $9.22 | $9.13 | 98,800 |
| 21/04/2025 | $9.00 | $8.99 | $9.04 | $8.91 | 49,000 |
| 17/04/2025 | $9.14 | $9.04 | $9.17 | $8.99 | 78,700 |
| 16/04/2025 | $8.87 | $8.93 | $9.03 | $8.80 | 159,500 |
| 15/04/2025 | $8.92 | $8.95 | $8.97 | $8.83 | 175,400 |
| 14/04/2025 | $9.15 | $8.92 | $9.22 | $8.85 | 289,500 |
| 11/04/2025 | $8.64 | $8.55 | $8.67 | $8.40 | 745,900 |
| 10/04/2025 | $8.65 | $8.68 | $8.86 | $8.50 | 301,800 |
| 09/04/2025 | $9.35 | $8.82 | $9.68 | $8.80 | 485,500 |
| 08/04/2025 | $9.15 | $9.32 | $9.34 | $9.00 | 251,300 |
| 07/04/2025 | $9.20 | $9.08 | $9.25 | $8.96 | 245,100 |
| 04/04/2025 | $8.88 | $8.89 | $9.00 | $8.85 | 199,900 |
| 03/04/2025 | $9.46 | $9.47 | $9.64 | $9.42 | 154,800 |
| 02/04/2025 | $9.76 | $9.71 | $9.96 | $9.67 | 99,500 |
| 01/04/2025 | $9.91 | $9.91 | $9.96 | $9.82 | 130,700 |
| 31/03/2025 | $9.89 | $9.97 | $9.97 | $9.83 | 118,500 |
| 28/03/2025 | $9.84 | $10.00 | $10.04 | $9.79 | 308,100 |
| 27/03/2025 | $9.88 | $10.00 | $10.02 | $9.88 | 118,000 |
| 26/03/2025 | $9.86 | $9.84 | $9.91 | $9.77 | 117,000 |
Graphs are not available, please refer to the detailed table