Find a quote
CANADA PACKERS INC
15.76 Down -1.39 (-8.82 %)
Delayed : 2025/10/03 17:40:00
- Previous close $17.15
- Opening $17.50
- Today High $17.95
- Today Low $15.56
- Price Bid $15.68
- Price Ask $15.68
- 52 Weeks High $24.00
- 52 Weeks Low $15.56
- Size Bid 45
- Size Ask 18
- Volume 195,020
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.76 | Down $ -0.21 | $15.76 | $15.76 | 19,800 |
| 03:59 PM | $15.97 | Up $0.30 | $16.41 | $15.67 | 3,600 |
| 03:58 PM | $15.67 | Down $ -0.01 | $15.67 | $15.61 | 1,200 |
| 03:57 PM | $15.68 | Down $ -0.11 | $15.70 | $15.60 | 900 |
| 03:56 PM | $15.79 | Down $ -0.26 | $16.09 | $15.56 | 7,400 |
| 03:55 PM | $16.05 | Down $ -0.17 | $16.22 | $16.05 | 6,300 |
| 03:54 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 600 |
| 03:53 PM | $16.22 | Down $ -0.05 | $16.25 | $16.22 | 5,600 |
| 03:52 PM | $16.27 | Up $0.00 | $16.27 | $16.24 | 200 |
| 03:51 PM | $16.27 | Up $0.07 | $16.27 | $16.27 | 100 |
| 03:50 PM | $16.20 | Down $ -0.10 | $16.25 | $16.20 | 1,400 |
| 03:47 PM | $16.30 | Up $0.05 | $16.30 | $16.29 | 200 |
| 03:47 PM | $16.30 | Up $0.00 | $16.30 | $16.29 | 0 |
| 03:47 PM | $16.30 | Up $0.00 | $16.30 | $16.29 | 0 |
| 03:45 PM | $16.25 | Up $0.08 | $16.25 | $16.25 | 1,400 |
| 03:45 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:41 PM | $16.17 | Up $0.00 | $16.17 | $16.17 | 300 |
| 03:41 PM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 03:41 PM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 03:41 PM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 03:40 PM | $16.17 | Down $ -0.03 | $16.17 | $16.16 | 1,000 |
| 03:39 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 200 |
| 03:38 PM | $16.20 | Down $ -0.06 | $16.25 | $16.20 | 3,400 |
| 03:37 PM | $16.26 | Down $ -0.04 | $16.30 | $16.26 | 3,600 |
| 03:36 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 500 |
| 03:35 PM | $16.30 | Down $ -0.01 | $16.31 | $16.30 | 200 |
| 03:34 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 100 |
| 03:33 PM | $16.31 | Down $ -0.03 | $16.31 | $16.31 | 100 |
| 03:31 PM | $16.34 | Up $0.04 | $16.34 | $16.34 | 200 |
| 03:31 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 03:30 PM | $16.30 | Up $0.02 | $16.30 | $16.30 | 100 |
| 03:27 PM | $16.28 | Down $ -0.04 | $16.28 | $16.28 | 100 |
| 03:27 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 03:27 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 03:21 PM | $16.32 | Up $0.05 | $16.32 | $16.32 | 500 |
| 03:21 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:21 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:21 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:21 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:21 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:20 PM | $16.27 | Down $ -0.01 | $16.28 | $16.27 | 400 |
| 03:19 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 100 |
| 03:18 PM | $16.28 | Down $ -0.02 | $16.28 | $16.28 | 200 |
| 03:17 PM | $16.30 | Up $0.00 | $16.36 | $16.30 | 300 |
| 03:16 PM | $16.30 | Down $ -0.01 | $16.31 | $16.30 | 300 |
| 03:15 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 100 |
| 03:14 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 200 |
| 03:13 PM | $16.30 | Up $0.00 | $16.30 | $16.28 | 500 |
| 03:12 PM | $16.30 | Up $0.03 | $16.30 | $16.27 | 900 |
| 03:11 PM | $16.27 | Down $ -0.03 | $16.27 | $16.27 | 200 |
| 03:10 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 400 |
| 03:09 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 100 |
| 03:08 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 100 |
| 03:07 PM | $16.30 | Down $ -0.02 | $16.30 | $16.30 | 200 |
| 03:06 PM | $16.32 | Up $0.02 | $16.32 | $16.32 | 300 |
| 03:05 PM | $16.30 | Down $ -0.05 | $16.30 | $16.30 | 200 |
| 03:03 PM | $16.35 | Down $ -0.10 | $16.47 | $16.35 | 3,500 |
| 03:03 PM | $16.35 | Up $0.00 | $16.47 | $16.35 | 0 |
| 03:02 PM | $16.45 | Down $ -0.05 | $16.51 | $16.45 | 2,300 |
| 03:00 PM | $16.50 | Down $ -0.01 | $16.55 | $16.50 | 1,600 |
| 03:00 PM | $16.50 | Up $0.00 | $16.55 | $16.50 | 0 |
| 02:59 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 02:57 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 200 |
| 02:57 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:56 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 200 |
| 02:55 PM | $16.51 | Down $ -0.01 | $16.51 | $16.51 | 200 |
| 02:54 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 100 |
| 02:53 PM | $16.52 | Up $0.00 | $16.52 | $16.52 | 200 |
| 02:52 PM | $16.52 | Up $0.01 | $16.55 | $16.52 | 700 |
| 02:50 PM | $16.51 | Down $ -0.04 | $16.51 | $16.51 | 200 |
| 02:50 PM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 02:49 PM | $16.55 | Down $ -0.10 | $16.65 | $16.55 | 13,700 |
| 02:47 PM | $16.65 | Up $0.00 | $16.66 | $16.65 | 700 |
| 02:47 PM | $16.65 | Up $0.00 | $16.66 | $16.65 | 0 |
| 02:46 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 300 |
| 02:44 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:44 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:43 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 200 |
| 02:42 PM | $16.65 | Down $ -0.01 | $16.65 | $16.65 | 100 |
| 02:39 PM | $16.66 | Up $0.01 | $16.66 | $16.65 | 1,100 |
| 02:39 PM | $16.66 | Up $0.00 | $16.66 | $16.65 | 0 |
| 02:39 PM | $16.66 | Up $0.00 | $16.66 | $16.65 | 0 |
| 02:37 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 200 |
| 02:37 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:36 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:35 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 200 |
| 02:34 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 300 |
| 02:33 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:32 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:31 PM | $16.65 | Down $ -0.01 | $16.65 | $16.65 | 600 |
| 02:30 PM | $16.66 | Up $0.01 | $16.66 | $16.65 | 400 |
| 02:28 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:28 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:26 PM | $16.65 | Up $0.00 | $16.66 | $16.65 | 500 |
| 02:26 PM | $16.65 | Up $0.00 | $16.66 | $16.65 | 0 |
| 02:24 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 300 |
| 02:24 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:21 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:21 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:21 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:19 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 02:19 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:17 PM | $16.65 | Down $ -0.01 | $16.65 | $16.65 | 100 |
| 02:17 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 02:14 PM | $16.66 | Down $ -0.05 | $16.67 | $16.66 | 1,700 |
| 02:14 PM | $16.66 | Up $0.00 | $16.67 | $16.66 | 0 |
| 02:14 PM | $16.66 | Up $0.00 | $16.67 | $16.66 | 0 |
| 02:12 PM | $16.71 | Up $0.04 | $16.71 | $16.70 | 1,400 |
| 02:12 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 02:10 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 02:10 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 02:08 PM | $16.67 | Down $ -0.01 | $16.67 | $16.67 | 100 |
| 02:08 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 02:07 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 100 |
| 02:05 PM | $16.68 | Down $ -0.01 | $16.68 | $16.67 | 400 |
| 02:05 PM | $16.68 | Up $0.00 | $16.68 | $16.67 | 0 |
| 02:04 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 400 |
| 02:03 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 400 |
| 02:02 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 400 |
| 02:01 PM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 700 |
| 02:00 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 200 |
| 01:59 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 500 |
| 01:57 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 100 |
| 01:57 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 01:56 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 200 |
| 01:53 PM | $16.72 | Down $ -0.03 | $16.72 | $16.72 | 100 |
| 01:53 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 01:53 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 01:50 PM | $16.75 | Down $ -0.04 | $16.75 | $16.75 | 100 |
| 01:50 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:50 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:45 PM | $16.79 | Up $0.00 | $16.79 | $16.75 | 1,400 |
| 01:45 PM | $16.79 | Up $0.00 | $16.79 | $16.75 | 0 |
| 01:45 PM | $16.79 | Up $0.00 | $16.79 | $16.75 | 0 |
| 01:45 PM | $16.79 | Up $0.00 | $16.79 | $16.75 | 0 |
| 01:45 PM | $16.79 | Up $0.00 | $16.79 | $16.75 | 0 |
| 01:43 PM | $16.79 | Down $ -0.06 | $16.81 | $16.79 | 500 |
| 01:43 PM | $16.79 | Up $0.00 | $16.81 | $16.79 | 0 |
| 01:42 PM | $16.85 | Up $0.03 | $16.85 | $16.85 | 300 |
| 01:41 PM | $16.82 | Down $ -0.04 | $16.82 | $16.82 | 100 |
| 01:35 PM | $16.86 | Up $0.06 | $16.86 | $16.80 | 1,000 |
| 01:35 PM | $16.86 | Up $0.00 | $16.86 | $16.80 | 0 |
| 01:35 PM | $16.86 | Up $0.00 | $16.86 | $16.80 | 0 |
| 01:35 PM | $16.86 | Up $0.00 | $16.86 | $16.80 | 0 |
| 01:35 PM | $16.86 | Up $0.00 | $16.86 | $16.80 | 0 |
| 01:35 PM | $16.86 | Up $0.00 | $16.86 | $16.80 | 0 |
| 01:34 PM | $16.80 | Up $0.00 | $16.80 | $16.78 | 500 |
| 01:33 PM | $16.80 | Up $0.09 | $16.80 | $16.79 | 800 |
| 01:24 PM | $16.71 | Up $0.01 | $16.71 | $16.70 | 500 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:24 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 0 |
| 01:23 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 100 |
| 01:22 PM | $16.70 | Up $0.01 | $16.70 | $16.70 | 100 |
| 01:15 PM | $16.69 | Down $ -0.06 | $16.75 | $16.69 | 3,900 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:15 PM | $16.69 | Up $0.00 | $16.75 | $16.69 | 0 |
| 01:14 PM | $16.75 | Up $0.05 | $16.75 | $16.73 | 1,100 |
| 01:13 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 200 |
| 01:12 PM | $16.70 | Up $0.02 | $16.70 | $16.70 | 100 |
| 01:10 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 01:10 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 01:06 PM | $16.68 | Down $ -0.01 | $16.68 | $16.68 | 100 |
| 01:06 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 01:06 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 01:06 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 01:05 PM | $16.69 | Down $ -0.08 | $16.77 | $16.69 | 3,200 |
| 01:04 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 500 |
| 01:03 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 300 |
| 01:02 PM | $16.77 | Up $0.02 | $16.77 | $16.77 | 100 |
| 01:01 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 100 |
| 01:00 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 100 |
| 12:59 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 200 |
| 12:57 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 200 |
| 12:57 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 12:55 PM | $16.75 | Up $0.01 | $16.75 | $16.74 | 200 |
| 12:55 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 12:54 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 100 |
| 12:53 PM | $16.74 | Up $0.01 | $16.74 | $16.74 | 100 |
| 12:51 PM | $16.73 | Up $0.03 | $16.73 | $16.73 | 100 |
| 12:51 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 12:48 PM | $16.70 | Up $0.02 | $16.70 | $16.65 | 1,500 |
| 12:48 PM | $16.70 | Up $0.00 | $16.70 | $16.65 | 0 |
| 12:48 PM | $16.70 | Up $0.00 | $16.70 | $16.65 | 0 |
| 12:46 PM | $16.68 | Up $0.01 | $16.68 | $16.67 | 9,600 |
| 12:46 PM | $16.68 | Up $0.00 | $16.68 | $16.67 | 0 |
| 12:43 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 12:43 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:43 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 12:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:35 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 300 |
| 12:35 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:35 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:33 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 12:33 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 12:32 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 12:31 PM | $16.67 | Up $0.01 | $16.67 | $16.67 | 100 |
| 12:30 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:29 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:28 PM | $16.66 | Down $ -0.01 | $16.66 | $16.66 | 200 |
| 12:27 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 100 |
| 12:26 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 200 |
| 12:25 PM | $16.67 | Down $ -0.01 | $16.67 | $16.67 | 100 |
| 12:24 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 12:23 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 12:22 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 12:18 PM | $16.68 | Down $ -0.03 | $16.68 | $16.68 | 100 |
| 12:18 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 12:18 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 12:18 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 0 |
| 12:16 PM | $16.71 | Up $0.02 | $16.71 | $16.71 | 300 |
| 12:16 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 12:13 PM | $16.69 | Up $0.03 | $16.71 | $16.68 | 500 |
| 12:13 PM | $16.69 | Up $0.00 | $16.71 | $16.68 | 0 |
| 12:13 PM | $16.69 | Up $0.00 | $16.71 | $16.68 | 0 |
| 12:11 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:11 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 0 |
| 12:10 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 200 |
| 12:09 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:08 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:06 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 12:06 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 0 |
| 12:05 PM | $16.66 | Down $ -0.03 | $16.66 | $16.66 | 400 |
| 12:04 PM | $16.69 | Down $ -0.02 | $16.69 | $16.69 | 100 |
| 12:03 PM | $16.71 | Down $ -0.05 | $16.75 | $16.71 | 500 |
| 12:02 PM | $16.76 | Down $ -0.03 | $16.76 | $16.76 | 100 |
| 11:59 AM | $16.79 | Down $ -0.11 | $16.84 | $16.79 | 1,800 |
| 11:59 AM | $16.79 | Up $0.00 | $16.84 | $16.79 | 0 |
| 11:59 AM | $16.79 | Up $0.00 | $16.84 | $16.79 | 0 |
| 11:57 AM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 11:57 AM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 11:56 AM | $16.90 | Down $ -0.10 | $17.00 | $16.90 | 5,400 |
| 11:55 AM | $17.00 | Down $ -0.14 | $17.09 | $17.00 | 3,600 |
| 11:53 AM | $17.14 | Down $ -0.01 | $17.15 | $17.14 | 3,600 |
| 11:53 AM | $17.14 | Up $0.00 | $17.15 | $17.14 | 0 |
| 11:52 AM | $17.15 | Down $ -0.02 | $17.17 | $17.15 | 900 |
| 11:51 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 200 |
| 11:50 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 100 |
| 11:48 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 100 |
| 11:48 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 11:47 AM | $17.17 | Down $ -0.03 | $17.17 | $17.17 | 100 |
| 11:45 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 100 |
| 11:45 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:44 AM | $17.20 | Down $ -0.02 | $17.20 | $17.20 | 500 |
| 11:40 AM | $17.22 | Down $ -0.01 | $17.23 | $17.22 | 800 |
| 11:40 AM | $17.22 | Up $0.00 | $17.23 | $17.22 | 0 |
| 11:40 AM | $17.22 | Up $0.00 | $17.23 | $17.22 | 0 |
| 11:40 AM | $17.22 | Up $0.00 | $17.23 | $17.22 | 0 |
| 11:39 AM | $17.23 | Down $ -0.01 | $17.24 | $17.23 | 200 |
| 11:37 AM | $17.24 | Up $0.00 | $17.24 | $17.24 | 100 |
| 11:37 AM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 11:35 AM | $17.24 | Up $0.01 | $17.24 | $17.24 | 100 |
| 11:35 AM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 11:34 AM | $17.23 | Down $ -0.01 | $17.23 | $17.23 | 100 |
| 11:33 AM | $17.24 | Down $ -0.05 | $17.24 | $17.24 | 100 |
| 11:31 AM | $17.29 | Up $0.07 | $17.29 | $17.23 | 200 |
| 11:31 AM | $17.29 | Up $0.00 | $17.29 | $17.23 | 0 |
| 11:27 AM | $17.22 | Down $ -0.05 | $17.22 | $17.22 | 200 |
| 11:27 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:27 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:27 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:26 AM | $17.28 | Up $0.02 | $17.28 | $17.25 | 1,200 |
| 11:25 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 100 |
| 11:24 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 100 |
| 11:23 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 100 |
| 11:21 AM | $17.25 | Down $ -0.01 | $17.25 | $17.25 | 100 |
| 11:21 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 11:19 AM | $17.26 | Down $ -0.04 | $17.26 | $17.26 | 100 |
| 11:19 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:13 AM | $17.30 | Up $0.04 | $17.30 | $17.30 | 100 |
| 11:13 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:13 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:13 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:13 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:13 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:11 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 100 |
| 11:11 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:06 AM | $17.26 | Down $ -0.04 | $17.30 | $17.25 | 7,600 |
| 11:06 AM | $17.26 | Up $0.00 | $17.30 | $17.25 | 0 |
| 11:06 AM | $17.26 | Up $0.00 | $17.30 | $17.25 | 0 |
| 11:06 AM | $17.26 | Up $0.00 | $17.30 | $17.25 | 0 |
| 11:06 AM | $17.26 | Up $0.00 | $17.30 | $17.25 | 0 |
| 11:05 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 11:04 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 11:02 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 11:02 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 11:00 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 11:00 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:59 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 200 |
| 10:57 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 200 |
| 10:57 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:56 AM | $17.30 | Down $ -0.02 | $17.31 | $17.30 | 200 |
| 10:54 AM | $17.32 | Down $ -0.03 | $17.35 | $17.32 | 3,300 |
| 10:54 AM | $17.32 | Up $0.00 | $17.35 | $17.32 | 0 |
| 10:53 AM | $17.35 | Up $0.00 | $17.35 | $17.35 | 100 |
| 10:50 AM | $17.35 | Down $ -0.02 | $17.35 | $17.35 | 100 |
| 10:50 AM | $17.35 | Up $0.00 | $17.35 | $17.35 | 0 |
| 10:50 AM | $17.35 | Up $0.00 | $17.35 | $17.35 | 0 |
| 10:47 AM | $17.37 | Down $ -0.02 | $17.37 | $17.37 | 100 |
| 10:47 AM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 10:47 AM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 10:44 AM | $17.39 | Up $0.00 | $17.39 | $17.39 | 100 |
| 10:44 AM | $17.39 | Up $0.00 | $17.39 | $17.39 | 0 |
| 10:44 AM | $17.39 | Up $0.00 | $17.39 | $17.39 | 0 |
| 10:42 AM | $17.39 | Up $0.00 | $17.39 | $17.39 | 100 |
| 10:42 AM | $17.39 | Up $0.00 | $17.39 | $17.39 | 0 |
| 10:41 AM | $17.39 | Down $ -0.06 | $17.39 | $17.39 | 100 |
| 10:40 AM | $17.45 | Up $0.07 | $17.45 | $17.45 | 600 |
| 10:39 AM | $17.38 | Down $ -0.14 | $17.38 | $17.38 | 100 |
| 10:38 AM | $17.52 | Up $0.16 | $17.52 | $17.52 | 100 |
| 10:37 AM | $17.36 | Up $0.07 | $17.36 | $17.36 | 100 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 300 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:25 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:24 AM | $17.29 | Down $ -0.01 | $17.31 | $17.29 | 500 |
| 10:19 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 10:19 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:19 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:19 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:19 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 10:16 AM | $17.30 | Down $ -0.11 | $17.31 | $17.30 | 200 |
| 10:16 AM | $17.30 | Up $0.00 | $17.31 | $17.30 | 0 |
| 10:16 AM | $17.30 | Up $0.00 | $17.31 | $17.30 | 0 |
| 10:11 AM | $17.41 | Down $ -0.01 | $17.42 | $17.41 | 500 |
| 10:11 AM | $17.41 | Up $0.00 | $17.42 | $17.41 | 0 |
| 10:11 AM | $17.41 | Up $0.00 | $17.42 | $17.41 | 0 |
| 10:11 AM | $17.41 | Up $0.00 | $17.42 | $17.41 | 0 |
| 10:11 AM | $17.41 | Up $0.00 | $17.42 | $17.41 | 0 |
| 10:10 AM | $17.42 | Up $0.00 | $17.42 | $17.42 | 200 |
| 10:08 AM | $17.42 | Down $ -0.02 | $17.42 | $17.40 | 300 |
| 10:08 AM | $17.42 | Up $0.00 | $17.42 | $17.40 | 0 |
| 10:07 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 300 |
| 10:06 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 300 |
| 10:05 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 100 |
| 10:04 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 300 |
| 10:03 AM | $17.44 | Down $ -0.06 | $17.45 | $17.44 | 1,300 |
| 10:02 AM | $17.50 | Up $0.00 | $17.50 | $17.50 | 100 |
| 10:01 AM | $17.50 | Up $0.05 | $17.50 | $17.45 | 400 |
| 10:00 AM | $17.45 | Up $0.01 | $17.45 | $17.45 | 100 |
| 09:58 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 300 |
| 09:58 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 0 |
| 09:57 AM | $17.44 | Down $ -0.06 | $17.44 | $17.44 | 200 |
| 09:55 AM | $17.50 | Up $0.05 | $17.50 | $17.50 | 200 |
| 09:55 AM | $17.50 | Up $0.00 | $17.50 | $17.50 | 0 |
| 09:53 AM | $17.45 | Down $ -0.05 | $17.50 | $17.45 | 2,100 |
| 09:53 AM | $17.45 | Up $0.00 | $17.50 | $17.45 | 0 |
| 09:52 AM | $17.50 | Up $0.02 | $17.50 | $17.44 | 3,000 |
| 09:51 AM | $17.48 | Down $ -0.02 | $17.48 | $17.48 | 200 |
| 09:50 AM | $17.50 | Up $0.12 | $17.50 | $17.48 | 300 |
| 09:49 AM | $17.38 | Down $ -0.10 | $17.38 | $17.38 | 100 |
| 09:46 AM | $17.48 | Up $0.01 | $17.48 | $17.48 | 300 |
| 09:46 AM | $17.48 | Up $0.00 | $17.48 | $17.48 | 0 |
| 09:46 AM | $17.48 | Up $0.00 | $17.48 | $17.48 | 0 |
| 09:45 AM | $17.47 | Up $0.10 | $17.47 | $17.47 | 100 |
| 09:43 AM | $17.37 | Down $ -0.08 | $17.38 | $17.37 | 200 |
| 09:43 AM | $17.37 | Up $0.00 | $17.38 | $17.37 | 0 |
| 09:42 AM | $17.45 | Down $ -0.05 | $17.45 | $17.45 | 300 |
| 09:41 AM | $17.50 | Up $0.00 | $17.95 | $17.41 | 1,400 |
| 09:40 AM | $17.50 | Down $ -0.30 | $17.75 | $17.50 | 800 |
| 09:39 AM | $17.80 | Up $0.60 | $17.80 | $17.33 | 2,900 |
| 09:38 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 100 |
| 09:36 AM | $17.20 | Down $ -0.05 | $17.20 | $17.20 | 100 |
| 09:36 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 09:35 AM | $17.25 | Down $ -0.25 | $17.60 | $17.25 | 2,700 |
| 09:34 AM | $17.50 | Up $0.00 | $17.52 | $17.50 | 600 |
| 09:33 AM | $17.50 | Up $0.00 | $17.51 | $17.50 | 700 |
| 09:32 AM | $17.50 | Up $0.00 | $17.50 | $17.50 | 100 |
| 09:31 AM | $17.50 | Down $ -0.38 | $17.88 | $17.50 | 700 |
| 09:30 AM | $17.88 | Up $0.73 | $17.88 | $17.50 | 4,300 |
| Previous close | $17.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $15.76 | $16.76 | $16.86 | $15.56 | 130,700 |
| 02/10/2025 | $17.15 | $17.15 | $17.97 | $16.44 | 240,900 |
| 01/10/2025 | $19.44 | $19.44 | $19.44 | $19.44 | 200 |
Graphs are not available, please refer to the detailed table