Find a quote
EQUINOX GOLD CORP
16.10 Up 1.16 (7.20 %)
Delayed : 2025/11/06 16:11:23
- Previous close $14.94
- Opening $15.84
- Today High $17.43
- Today Low $15.84
- Price Bid $15.97
- Price Ask $15.97
- 52 Weeks High $18.15
- 52 Weeks Low $6.93
- Size Bid 6
- Size Ask 218
- Volume 4,815,912
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.10 | Up $0.01 | $16.10 | $16.10 | 294,800 |
| 03:59 PM | $16.09 | Up $0.01 | $16.11 | $16.08 | 17,900 |
| 03:58 PM | $16.08 | Down $ -0.01 | $16.10 | $16.07 | 87,100 |
| 03:57 PM | $16.09 | Down $ -0.06 | $16.16 | $16.08 | 218,600 |
| 03:56 PM | $16.15 | Down $ -0.01 | $16.17 | $16.15 | 22,400 |
| 03:55 PM | $16.16 | Up $0.00 | $16.17 | $16.14 | 44,700 |
| 03:54 PM | $16.16 | Down $ -0.02 | $16.19 | $16.16 | 17,100 |
| 03:53 PM | $16.18 | Down $0.00 | $16.19 | $16.18 | 11,000 |
| 03:52 PM | $16.19 | Up $0.04 | $16.20 | $16.14 | 99,400 |
| 03:51 PM | $16.14 | Up $0.03 | $16.15 | $16.11 | 28,700 |
| 03:50 PM | $16.11 | Up $0.03 | $16.12 | $16.07 | 25,700 |
| 03:49 PM | $16.08 | Down $ -0.01 | $16.09 | $16.08 | 12,200 |
| 03:48 PM | $16.09 | Down $0.00 | $16.09 | $16.08 | 5,500 |
| 03:47 PM | $16.09 | Up $0.01 | $16.10 | $16.08 | 10,800 |
| 03:46 PM | $16.08 | Down $ -0.02 | $16.10 | $16.08 | 5,100 |
| 03:45 PM | $16.10 | Down $ -0.02 | $16.11 | $16.09 | 5,400 |
| 03:44 PM | $16.11 | Up $0.02 | $16.11 | $16.10 | 3,700 |
| 03:43 PM | $16.09 | Down $ -0.02 | $16.10 | $16.09 | 4,900 |
| 03:42 PM | $16.11 | Down $ -0.03 | $16.14 | $16.10 | 14,100 |
| 03:41 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 2,300 |
| 03:40 PM | $16.15 | Up $0.03 | $16.17 | $16.13 | 10,300 |
| 03:39 PM | $16.12 | Down $ -0.02 | $16.13 | $16.12 | 4,600 |
| 03:38 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 2,800 |
| 03:37 PM | $16.15 | Down $ -0.01 | $16.16 | $16.15 | 2,900 |
| 03:36 PM | $16.16 | Up $0.02 | $16.16 | $16.14 | 5,500 |
| 03:35 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 4,800 |
| 03:34 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 1,200 |
| 03:33 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 2,500 |
| 03:32 PM | $16.15 | Down $ -0.02 | $16.16 | $16.15 | 2,000 |
| 03:31 PM | $16.17 | Up $0.02 | $16.17 | $16.16 | 3,200 |
| 03:30 PM | $16.15 | Down $ -0.03 | $16.18 | $16.15 | 3,800 |
| 03:29 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 900 |
| 03:28 PM | $16.18 | Down $ -0.05 | $16.22 | $16.18 | 3,100 |
| 03:27 PM | $16.23 | Up $0.00 | $16.23 | $16.21 | 2,200 |
| 03:26 PM | $16.23 | Up $0.01 | $16.23 | $16.23 | 400 |
| 03:25 PM | $16.22 | Up $0.03 | $16.22 | $16.19 | 22,300 |
| 03:24 PM | $16.19 | Down $ -0.01 | $16.19 | $16.18 | 1,600 |
| 03:23 PM | $16.20 | Down $ -0.02 | $16.21 | $16.20 | 8,700 |
| 03:22 PM | $16.22 | Up $0.00 | $16.22 | $16.21 | 200 |
| 03:21 PM | $16.21 | Up $0.00 | $16.22 | $16.21 | 400 |
| 03:20 PM | $16.21 | Down $ -0.01 | $16.22 | $16.21 | 300 |
| 03:19 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 6,300 |
| 03:18 PM | $16.21 | Up $0.01 | $16.21 | $16.20 | 3,300 |
| 03:17 PM | $16.20 | Up $0.01 | $16.20 | $16.19 | 300 |
| 03:16 PM | $16.19 | Up $0.00 | $16.20 | $16.19 | 2,700 |
| 03:15 PM | $16.19 | Down $ -0.03 | $16.22 | $16.19 | 5,200 |
| 03:14 PM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 400 |
| 03:13 PM | $16.23 | Up $0.01 | $16.23 | $16.21 | 5,700 |
| 03:12 PM | $16.22 | Down $ -0.02 | $16.24 | $16.22 | 2,400 |
| 03:11 PM | $16.24 | Down $ -0.02 | $16.26 | $16.23 | 4,200 |
| 03:10 PM | $16.26 | Up $0.02 | $16.26 | $16.24 | 2,500 |
| 03:09 PM | $16.24 | Up $0.01 | $16.24 | $16.23 | 1,900 |
| 03:08 PM | $16.23 | Down $ -0.04 | $16.27 | $16.23 | 5,300 |
| 03:07 PM | $16.27 | Down $ -0.02 | $16.29 | $16.27 | 2,500 |
| 03:06 PM | $16.29 | Down $ -0.01 | $16.29 | $16.29 | 2,400 |
| 03:05 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 600 |
| 03:04 PM | $16.31 | Down $ -0.01 | $16.32 | $16.31 | 2,200 |
| 03:03 PM | $16.32 | Up $0.01 | $16.32 | $16.31 | 1,600 |
| 03:02 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 4,100 |
| 03:01 PM | $16.31 | Down $ -0.01 | $16.33 | $16.31 | 1,300 |
| 03:00 PM | $16.32 | Up $0.00 | $16.34 | $16.32 | 8,000 |
| 02:59 PM | $16.32 | Up $0.00 | $16.33 | $16.31 | 3,500 |
| 02:58 PM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 100 |
| 02:57 PM | $16.33 | Down $ -0.02 | $16.34 | $16.33 | 4,200 |
| 02:56 PM | $16.35 | Up $0.00 | $16.36 | $16.35 | 4,400 |
| 02:55 PM | $16.35 | Up $0.00 | $16.35 | $16.34 | 2,800 |
| 02:54 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 400 |
| 02:53 PM | $16.35 | Up $0.01 | $16.36 | $16.33 | 34,700 |
| 02:52 PM | $16.34 | Down $ -0.02 | $16.35 | $16.34 | 3,000 |
| 02:51 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 400 |
| 02:50 PM | $16.36 | Up $0.01 | $16.36 | $16.34 | 6,100 |
| 02:49 PM | $16.35 | Down $ -0.02 | $16.37 | $16.35 | 4,900 |
| 02:48 PM | $16.37 | Up $0.02 | $16.38 | $16.36 | 24,000 |
| 02:47 PM | $16.35 | Down $ -0.02 | $16.38 | $16.35 | 9,800 |
| 02:46 PM | $16.37 | Down $ -0.02 | $16.38 | $16.37 | 2,200 |
| 02:45 PM | $16.39 | Up $0.01 | $16.40 | $16.39 | 2,300 |
| 02:44 PM | $16.38 | Up $0.01 | $16.38 | $16.38 | 900 |
| 02:43 PM | $16.37 | Up $0.01 | $16.37 | $16.36 | 1,800 |
| 02:42 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 700 |
| 02:41 PM | $16.37 | Down $ -0.03 | $16.39 | $16.37 | 1,800 |
| 02:40 PM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 2,700 |
| 02:39 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 7,100 |
| 02:38 PM | $16.41 | Up $0.05 | $16.42 | $16.36 | 11,900 |
| 02:37 PM | $16.36 | Down $ -0.02 | $16.38 | $16.36 | 35,600 |
| 02:36 PM | $16.38 | Up $0.02 | $16.38 | $16.36 | 2,000 |
| 02:35 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 400 |
| 02:34 PM | $16.36 | Down $ -0.01 | $16.36 | $16.36 | 3,900 |
| 02:33 PM | $16.37 | Up $0.02 | $16.37 | $16.36 | 800 |
| 02:32 PM | $16.36 | Up $0.02 | $16.36 | $16.34 | 1,700 |
| 02:31 PM | $16.34 | Up $0.00 | $16.35 | $16.34 | 2,300 |
| 02:30 PM | $16.34 | Up $0.00 | $16.34 | $16.33 | 700 |
| 02:29 PM | $16.34 | Up $0.01 | $16.34 | $16.33 | 2,900 |
| 02:28 PM | $16.33 | Down $ -0.03 | $16.35 | $16.33 | 1,700 |
| 02:27 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 2,000 |
| 02:26 PM | $16.37 | Up $0.01 | $16.37 | $16.36 | 600 |
| 02:25 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 1,700 |
| 02:24 PM | $16.36 | Down $ -0.01 | $16.36 | $16.36 | 3,000 |
| 02:23 PM | $16.37 | Up $0.01 | $16.37 | $16.36 | 1,300 |
| 02:22 PM | $16.36 | Up $0.02 | $16.37 | $16.34 | 15,100 |
| 02:21 PM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 1,600 |
| 02:20 PM | $16.35 | Down $ -0.02 | $16.37 | $16.35 | 2,100 |
| 02:19 PM | $16.37 | Down $ -0.01 | $16.38 | $16.37 | 1,800 |
| 02:18 PM | $16.38 | Down $ -0.01 | $16.39 | $16.38 | 1,900 |
| 02:17 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 1,700 |
| 02:16 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 1,200 |
| 02:15 PM | $16.39 | Up $0.00 | $16.40 | $16.39 | 1,900 |
| 02:14 PM | $16.39 | Down $ -0.02 | $16.41 | $16.35 | 51,700 |
| 02:13 PM | $16.41 | Down $ -0.04 | $16.44 | $16.41 | 4,200 |
| 02:12 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 2,500 |
| 02:11 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 2,400 |
| 02:10 PM | $16.45 | Up $0.00 | $16.45 | $16.43 | 2,700 |
| 02:09 PM | $16.44 | Up $0.03 | $16.44 | $16.42 | 3,500 |
| 02:08 PM | $16.41 | Up $0.01 | $16.41 | $16.40 | 12,200 |
| 02:07 PM | $16.40 | Up $0.03 | $16.40 | $16.38 | 1,900 |
| 02:06 PM | $16.37 | Up $0.03 | $16.38 | $16.34 | 6,600 |
| 02:05 PM | $16.35 | Down $ -0.01 | $16.35 | $16.35 | 1,500 |
| 02:04 PM | $16.35 | Down $ -0.03 | $16.38 | $16.34 | 10,400 |
| 02:03 PM | $16.38 | Up $0.00 | $16.38 | $16.37 | 5,800 |
| 02:02 PM | $16.38 | Up $0.00 | $16.38 | $16.37 | 2,800 |
| 02:01 PM | $16.38 | Up $0.02 | $16.38 | $16.35 | 1,000 |
| 02:00 PM | $16.36 | Up $0.02 | $16.36 | $16.33 | 3,200 |
| 01:59 PM | $16.34 | Up $0.01 | $16.34 | $16.33 | 2,800 |
| 01:58 PM | $16.33 | Down $ -0.05 | $16.39 | $16.33 | 6,300 |
| 01:57 PM | $16.38 | Up $0.01 | $16.41 | $16.38 | 32,500 |
| 01:56 PM | $16.37 | Up $0.02 | $16.37 | $16.36 | 4,100 |
| 01:55 PM | $16.35 | Up $0.00 | $16.36 | $16.35 | 2,600 |
| 01:54 PM | $16.35 | Up $0.02 | $16.35 | $16.34 | 2,200 |
| 01:53 PM | $16.34 | Down $ -0.01 | $16.35 | $16.34 | 4,400 |
| 01:52 PM | $16.35 | Up $0.02 | $16.35 | $16.34 | 600 |
| 01:51 PM | $16.33 | Down $ -0.03 | $16.35 | $16.33 | 1,900 |
| 01:50 PM | $16.36 | Up $0.00 | $16.37 | $16.35 | 3,500 |
| 01:49 PM | $16.36 | Down $ -0.02 | $16.38 | $16.34 | 5,700 |
| 01:48 PM | $16.38 | Up $0.00 | $16.39 | $16.38 | 4,500 |
| 01:47 PM | $16.38 | Down $0.00 | $16.38 | $16.38 | 300 |
| 01:46 PM | $16.38 | Down $ -0.02 | $16.39 | $16.38 | 2,900 |
| 01:45 PM | $16.40 | Down $ -0.04 | $16.42 | $16.40 | 2,300 |
| 01:44 PM | $16.43 | Up $0.01 | $16.44 | $16.42 | 4,400 |
| 01:43 PM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 2,100 |
| 01:42 PM | $16.43 | Up $0.05 | $16.43 | $16.39 | 4,500 |
| 01:41 PM | $16.38 | Down $ -0.03 | $16.41 | $16.38 | 5,200 |
| 01:40 PM | $16.41 | Up $0.02 | $16.43 | $16.40 | 3,000 |
| 01:39 PM | $16.39 | Up $0.02 | $16.40 | $16.38 | 4,500 |
| 01:38 PM | $16.37 | Up $0.04 | $16.38 | $16.34 | 14,700 |
| 01:37 PM | $16.33 | Down $ -0.01 | $16.35 | $16.31 | 2,400 |
| 01:36 PM | $16.34 | Up $0.02 | $16.35 | $16.32 | 1,000 |
| 01:35 PM | $16.32 | Down $ -0.05 | $16.37 | $16.32 | 12,300 |
| 01:34 PM | $16.37 | Down $ -0.02 | $16.38 | $16.36 | 3,300 |
| 01:33 PM | $16.39 | Up $0.01 | $16.39 | $16.39 | 2,200 |
| 01:32 PM | $16.38 | Up $0.00 | $16.38 | $16.37 | 3,100 |
| 01:31 PM | $16.38 | Up $0.05 | $16.38 | $16.32 | 2,500 |
| 01:30 PM | $16.33 | Up $0.02 | $16.33 | $16.32 | 5,000 |
| 01:29 PM | $16.31 | Down $ -0.03 | $16.34 | $16.31 | 4,400 |
| 01:27 PM | $16.34 | Down $ -0.06 | $16.39 | $16.33 | 29,600 |
| 01:27 PM | $16.34 | Up $0.00 | $16.39 | $16.33 | 0 |
| 01:25 PM | $16.40 | Up $0.01 | $16.42 | $16.40 | 5,400 |
| 01:25 PM | $16.40 | Up $0.00 | $16.42 | $16.40 | 0 |
| 01:24 PM | $16.39 | Up $0.00 | $16.40 | $16.39 | 800 |
| 01:23 PM | $16.39 | Down $ -0.02 | $16.41 | $16.37 | 2,900 |
| 01:22 PM | $16.41 | Up $0.01 | $16.41 | $16.40 | 1,300 |
| 01:21 PM | $16.40 | Down $ -0.02 | $16.42 | $16.40 | 2,500 |
| 01:20 PM | $16.42 | Up $0.01 | $16.42 | $16.41 | 1,800 |
| 01:19 PM | $16.42 | Down $ -0.03 | $16.44 | $16.41 | 3,300 |
| 01:18 PM | $16.44 | Up $0.01 | $16.45 | $16.43 | 1,400 |
| 01:17 PM | $16.43 | Up $0.02 | $16.43 | $16.41 | 3,200 |
| 01:16 PM | $16.41 | Down $ -0.02 | $16.42 | $16.40 | 6,600 |
| 01:15 PM | $16.43 | Up $0.01 | $16.44 | $16.41 | 7,100 |
| 01:14 PM | $16.42 | Up $0.04 | $16.42 | $16.38 | 6,600 |
| 01:13 PM | $16.38 | Up $0.02 | $16.38 | $16.37 | 2,600 |
| 01:11 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 3,500 |
| 01:11 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 0 |
| 01:10 PM | $16.37 | Up $0.03 | $16.38 | $16.35 | 3,600 |
| 01:09 PM | $16.34 | Down $ -0.01 | $16.35 | $16.34 | 4,200 |
| 01:08 PM | $16.35 | Up $0.03 | $16.35 | $16.33 | 1,600 |
| 01:07 PM | $16.32 | Up $0.02 | $16.32 | $16.30 | 1,400 |
| 01:06 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 600 |
| 01:05 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 300 |
| 01:04 PM | $16.29 | Down $ -0.01 | $16.30 | $16.29 | 1,200 |
| 01:03 PM | $16.30 | Up $0.00 | $16.31 | $16.29 | 2,500 |
| 01:02 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 3,500 |
| 01:01 PM | $16.31 | Down $ -0.01 | $16.32 | $16.31 | 2,000 |
| 01:00 PM | $16.32 | Down $0.00 | $16.34 | $16.32 | 3,100 |
| 12:59 PM | $16.32 | Down $ -0.02 | $16.34 | $16.32 | 1,800 |
| 12:58 PM | $16.35 | Up $0.02 | $16.35 | $16.32 | 3,000 |
| 12:57 PM | $16.32 | Down $ -0.03 | $16.35 | $16.32 | 3,300 |
| 12:56 PM | $16.35 | Down $ -0.01 | $16.35 | $16.35 | 1,200 |
| 12:55 PM | $16.36 | Up $0.01 | $16.36 | $16.36 | 700 |
| 12:54 PM | $16.35 | Up $0.01 | $16.35 | $16.34 | 1,000 |
| 12:53 PM | $16.34 | Down $ -0.02 | $16.37 | $16.34 | 5,200 |
| 12:52 PM | $16.37 | Up $0.01 | $16.39 | $16.36 | 5,800 |
| 12:51 PM | $16.35 | Up $0.01 | $16.35 | $16.34 | 1,100 |
| 12:50 PM | $16.34 | Up $0.01 | $16.34 | $16.33 | 1,500 |
| 12:49 PM | $16.33 | Up $0.00 | $16.35 | $16.33 | 9,700 |
| 12:48 PM | $16.33 | Up $0.01 | $16.34 | $16.32 | 2,400 |
| 12:47 PM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 3,800 |
| 12:46 PM | $16.33 | Down $ -0.01 | $16.36 | $16.33 | 3,900 |
| 12:45 PM | $16.34 | Up $0.03 | $16.35 | $16.32 | 1,700 |
| 12:44 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 3,500 |
| 12:43 PM | $16.31 | Up $0.02 | $16.31 | $16.28 | 1,600 |
| 12:42 PM | $16.29 | Up $0.05 | $16.29 | $16.22 | 1,700 |
| 12:41 PM | $16.24 | Up $0.00 | $16.25 | $16.23 | 2,600 |
| 12:40 PM | $16.24 | Up $0.00 | $16.27 | $16.24 | 6,900 |
| 12:39 PM | $16.24 | Down $ -0.03 | $16.28 | $16.24 | 4,600 |
| 12:38 PM | $16.27 | Up $0.08 | $16.27 | $16.19 | 2,800 |
| 12:37 PM | $16.19 | Down $ -0.06 | $16.26 | $16.18 | 4,600 |
| 12:36 PM | $16.26 | Up $0.04 | $16.27 | $16.23 | 2,000 |
| 12:35 PM | $16.22 | Down $ -0.03 | $16.26 | $16.21 | 2,900 |
| 12:34 PM | $16.25 | Down $ -0.01 | $16.27 | $16.25 | 4,700 |
| 12:33 PM | $16.26 | Up $0.03 | $16.26 | $16.24 | 2,700 |
| 12:32 PM | $16.24 | Up $0.04 | $16.24 | $16.22 | 1,100 |
| 12:31 PM | $16.20 | Down $ -0.05 | $16.26 | $16.19 | 6,700 |
| 12:30 PM | $16.25 | Down $ -0.07 | $16.32 | $16.25 | 4,100 |
| 12:29 PM | $16.32 | Down $ -0.04 | $16.36 | $16.32 | 1,400 |
| 12:28 PM | $16.36 | Down $ -0.01 | $16.39 | $16.36 | 4,700 |
| 12:27 PM | $16.37 | Up $0.04 | $16.37 | $16.34 | 1,700 |
| 12:26 PM | $16.33 | Down $ -0.04 | $16.38 | $16.33 | 4,000 |
| 12:25 PM | $16.37 | Up $0.04 | $16.37 | $16.34 | 5,700 |
| 12:24 PM | $16.33 | Down $ -0.02 | $16.34 | $16.33 | 700 |
| 12:23 PM | $16.35 | Down $ -0.05 | $16.40 | $16.35 | 2,600 |
| 12:22 PM | $16.40 | Down $ -0.06 | $16.45 | $16.40 | 2,400 |
| 12:21 PM | $16.46 | Down $ -0.03 | $16.50 | $16.46 | 5,600 |
| 12:20 PM | $16.49 | Down $ -0.02 | $16.51 | $16.49 | 2,900 |
| 12:19 PM | $16.51 | Up $0.01 | $16.51 | $16.51 | 1,200 |
| 12:18 PM | $16.50 | Up $0.01 | $16.50 | $16.50 | 4,500 |
| 12:17 PM | $16.49 | Down $ -0.02 | $16.51 | $16.48 | 4,600 |
| 12:16 PM | $16.51 | Up $0.00 | $16.53 | $16.51 | 400 |
| 12:15 PM | $16.51 | Down $ -0.04 | $16.54 | $16.51 | 1,900 |
| 12:14 PM | $16.55 | Down $0.00 | $16.56 | $16.55 | 2,000 |
| 12:13 PM | $16.56 | Down $ -0.04 | $16.58 | $16.55 | 3,200 |
| 12:12 PM | $16.59 | Down $ -0.01 | $16.61 | $16.59 | 10,800 |
| 12:11 PM | $16.60 | Up $0.01 | $16.60 | $16.60 | 17,400 |
| 12:10 PM | $16.59 | Up $0.04 | $16.59 | $16.56 | 2,000 |
| 12:09 PM | $16.55 | Up $0.01 | $16.56 | $16.54 | 3,500 |
| 12:08 PM | $16.54 | Up $0.02 | $16.54 | $16.51 | 6,000 |
| 12:07 PM | $16.52 | Up $0.01 | $16.54 | $16.51 | 8,700 |
| 12:06 PM | $16.51 | Up $0.03 | $16.51 | $16.48 | 2,600 |
| 12:05 PM | $16.48 | Up $0.03 | $16.48 | $16.46 | 5,300 |
| 12:03 PM | $16.45 | Down $ -0.03 | $16.49 | $16.45 | 10,900 |
| 12:03 PM | $16.45 | Up $0.00 | $16.49 | $16.45 | 0 |
| 12:02 PM | $16.48 | Up $0.02 | $16.49 | $16.48 | 8,300 |
| 12:01 PM | $16.47 | Down $ -0.02 | $16.48 | $16.47 | 6,000 |
| 12:00 PM | $16.48 | Down $ -0.02 | $16.53 | $16.43 | 789,200 |
| 11:59 AM | $16.50 | Up $0.01 | $16.50 | $16.48 | 14,800 |
| 11:58 AM | $16.49 | Down $ -0.04 | $16.55 | $16.48 | 13,800 |
| 11:57 AM | $16.53 | Up $0.04 | $16.53 | $16.46 | 7,500 |
| 11:56 AM | $16.49 | Down $ -0.13 | $16.64 | $16.49 | 67,400 |
| 11:55 AM | $16.62 | Down $ -0.04 | $16.65 | $16.62 | 1,900 |
| 11:54 AM | $16.66 | Down $ -0.02 | $16.68 | $16.66 | 600 |
| 11:53 AM | $16.68 | Up $0.01 | $16.69 | $16.67 | 2,400 |
| 11:52 AM | $16.67 | Up $0.06 | $16.67 | $16.60 | 5,000 |
| 11:51 AM | $16.61 | Up $0.02 | $16.61 | $16.59 | 6,400 |
| 11:50 AM | $16.59 | Up $0.04 | $16.60 | $16.55 | 3,500 |
| 11:49 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 2,900 |
| 11:48 AM | $16.55 | Up $0.01 | $16.55 | $16.55 | 900 |
| 11:47 AM | $16.54 | Down $ -0.01 | $16.55 | $16.53 | 11,500 |
| 11:46 AM | $16.55 | Down $ -0.01 | $16.58 | $16.55 | 3,700 |
| 11:45 AM | $16.56 | Up $0.01 | $16.57 | $16.55 | 7,500 |
| 11:44 AM | $16.55 | Up $0.03 | $16.55 | $16.52 | 11,100 |
| 11:42 AM | $16.52 | Down $ -0.01 | $16.54 | $16.52 | 7,600 |
| 11:42 AM | $16.52 | Up $0.00 | $16.54 | $16.52 | 0 |
| 11:41 AM | $16.53 | Down $ -0.03 | $16.54 | $16.53 | 3,300 |
| 11:40 AM | $16.56 | Down $ -0.01 | $16.57 | $16.56 | 3,700 |
| 11:39 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 3,000 |
| 11:38 AM | $16.57 | Up $0.08 | $16.57 | $16.49 | 12,000 |
| 11:37 AM | $16.49 | Up $0.02 | $16.49 | $16.45 | 4,600 |
| 11:36 AM | $16.46 | Down $ -0.02 | $16.48 | $16.46 | 2,700 |
| 11:35 AM | $16.48 | Down $ -0.02 | $16.51 | $16.48 | 5,100 |
| 11:34 AM | $16.50 | Down $ -0.04 | $16.53 | $16.49 | 5,700 |
| 11:33 AM | $16.54 | Up $0.02 | $16.54 | $16.53 | 2,400 |
| 11:32 AM | $16.52 | Up $0.04 | $16.52 | $16.48 | 7,100 |
| 11:30 AM | $16.48 | Up $0.00 | $16.50 | $16.48 | 2,400 |
| 11:30 AM | $16.48 | Up $0.00 | $16.50 | $16.48 | 0 |
| 11:29 AM | $16.48 | Up $0.01 | $16.48 | $16.46 | 4,300 |
| 11:28 AM | $16.47 | Down $ -0.02 | $16.49 | $16.47 | 3,700 |
| 11:27 AM | $16.49 | Down $ -0.03 | $16.50 | $16.48 | 3,300 |
| 11:26 AM | $16.51 | Up $0.01 | $16.51 | $16.49 | 1,000 |
| 11:25 AM | $16.51 | Down $ -0.01 | $16.51 | $16.50 | 4,000 |
| 11:24 AM | $16.52 | Up $0.04 | $16.52 | $16.48 | 2,300 |
| 11:23 AM | $16.48 | Up $0.01 | $16.49 | $16.47 | 5,000 |
| 11:22 AM | $16.47 | Down $ -0.01 | $16.47 | $16.46 | 1,900 |
| 11:21 AM | $16.48 | Up $0.05 | $16.48 | $16.43 | 3,400 |
| 11:20 AM | $16.43 | Down $ -0.11 | $16.55 | $16.42 | 24,800 |
| 11:19 AM | $16.54 | Down $ -0.01 | $16.56 | $16.54 | 16,200 |
| 11:18 AM | $16.55 | Down $ -0.04 | $16.59 | $16.55 | 8,200 |
| 11:17 AM | $16.59 | Down $ -0.01 | $16.59 | $16.58 | 3,800 |
| 11:16 AM | $16.60 | Down $ -0.04 | $16.65 | $16.60 | 9,400 |
| 11:15 AM | $16.64 | Up $0.04 | $16.64 | $16.60 | 5,700 |
| 11:14 AM | $16.61 | Down $ -0.02 | $16.62 | $16.60 | 5,800 |
| 11:13 AM | $16.62 | Up $0.07 | $16.62 | $16.55 | 11,700 |
| 11:12 AM | $16.55 | Down $ -0.01 | $16.57 | $16.55 | 16,600 |
| 11:11 AM | $16.56 | Up $0.01 | $16.59 | $16.56 | 15,400 |
| 11:10 AM | $16.55 | Up $0.00 | $16.56 | $16.54 | 7,100 |
| 11:09 AM | $16.55 | Down $ -0.01 | $16.57 | $16.55 | 16,000 |
| 11:08 AM | $16.56 | Down $ -0.03 | $16.58 | $16.55 | 6,100 |
| 11:07 AM | $16.59 | Up $0.02 | $16.60 | $16.58 | 4,400 |
| 11:06 AM | $16.57 | Down $ -0.01 | $16.59 | $16.56 | 5,700 |
| 11:05 AM | $16.58 | Up $0.02 | $16.60 | $16.57 | 4,100 |
| 11:04 AM | $16.56 | Up $0.01 | $16.57 | $16.54 | 3,500 |
| 11:03 AM | $16.55 | Up $0.00 | $16.56 | $16.53 | 3,500 |
| 11:02 AM | $16.55 | Up $0.01 | $16.58 | $16.53 | 10,600 |
| 11:01 AM | $16.54 | Up $0.00 | $16.54 | $16.53 | 3,200 |
| 11:00 AM | $16.54 | Up $0.02 | $16.54 | $16.50 | 11,100 |
| 10:59 AM | $16.52 | Up $0.03 | $16.53 | $16.51 | 6,200 |
| 10:58 AM | $16.49 | Up $0.00 | $16.50 | $16.46 | 12,600 |
| 10:57 AM | $16.49 | Down $ -0.07 | $16.56 | $16.49 | 6,200 |
| 10:56 AM | $16.56 | Down $ -0.02 | $16.58 | $16.56 | 3,600 |
| 10:55 AM | $16.58 | Up $0.02 | $16.59 | $16.56 | 4,800 |
| 10:54 AM | $16.56 | Up $0.01 | $16.57 | $16.55 | 6,900 |
| 10:53 AM | $16.55 | Up $0.00 | $16.56 | $16.55 | 4,900 |
| 10:52 AM | $16.55 | Down $ -0.02 | $16.55 | $16.54 | 6,500 |
| 10:51 AM | $16.57 | Up $0.04 | $16.57 | $16.53 | 8,900 |
| 10:50 AM | $16.53 | Up $0.00 | $16.55 | $16.53 | 4,100 |
| 10:49 AM | $16.53 | Down $ -0.02 | $16.55 | $16.52 | 2,600 |
| 10:48 AM | $16.55 | Up $0.02 | $16.55 | $16.51 | 5,800 |
| 10:47 AM | $16.53 | Up $0.00 | $16.54 | $16.51 | 14,400 |
| 10:46 AM | $16.53 | Up $0.03 | $16.54 | $16.50 | 6,100 |
| 10:45 AM | $16.50 | Up $0.02 | $16.50 | $16.47 | 6,100 |
| 10:44 AM | $16.48 | Down $ -0.02 | $16.51 | $16.48 | 10,700 |
| 10:43 AM | $16.50 | Down $ -0.02 | $16.55 | $16.50 | 6,200 |
| 10:42 AM | $16.52 | Down $ -0.02 | $16.54 | $16.52 | 6,200 |
| 10:41 AM | $16.54 | Down $ -0.04 | $16.57 | $16.54 | 8,100 |
| 10:40 AM | $16.58 | Up $0.05 | $16.62 | $16.52 | 14,600 |
| 10:39 AM | $16.53 | Up $0.04 | $16.53 | $16.47 | 8,900 |
| 10:38 AM | $16.49 | Up $0.10 | $16.50 | $16.39 | 12,400 |
| 10:37 AM | $16.39 | Down $ -0.14 | $16.53 | $16.38 | 21,900 |
| 10:36 AM | $16.53 | Down $ -0.01 | $16.58 | $16.53 | 6,700 |
| 10:35 AM | $16.54 | Up $0.01 | $16.59 | $16.54 | 10,200 |
| 10:34 AM | $16.53 | Down $ -0.07 | $16.61 | $16.53 | 22,800 |
| 10:33 AM | $16.60 | Down $ -0.01 | $16.60 | $16.59 | 6,000 |
| 10:32 AM | $16.61 | Up $0.03 | $16.62 | $16.58 | 12,400 |
| 10:31 AM | $16.58 | Up $0.02 | $16.60 | $16.55 | 17,500 |
| 10:30 AM | $16.56 | Down $ -0.02 | $16.58 | $16.53 | 7,000 |
| 10:29 AM | $16.57 | Up $0.01 | $16.59 | $16.56 | 4,400 |
| 10:28 AM | $16.56 | Up $0.02 | $16.56 | $16.52 | 4,200 |
| 10:27 AM | $16.54 | Down $ -0.08 | $16.62 | $16.53 | 5,700 |
| 10:26 AM | $16.62 | Up $0.02 | $16.66 | $16.60 | 6,900 |
| 10:25 AM | $16.60 | Down $ -0.01 | $16.60 | $16.54 | 26,700 |
| 10:24 AM | $16.61 | Down $ -0.12 | $16.72 | $16.61 | 8,300 |
| 10:23 AM | $16.73 | Up $0.01 | $16.75 | $16.72 | 6,900 |
| 10:22 AM | $16.72 | Down $ -0.06 | $16.80 | $16.72 | 12,600 |
| 10:21 AM | $16.78 | Up $0.02 | $16.79 | $16.76 | 4,800 |
| 10:20 AM | $16.76 | Up $0.04 | $16.77 | $16.69 | 26,100 |
| 10:19 AM | $16.72 | Down $ -0.13 | $16.84 | $16.72 | 46,900 |
| 10:18 AM | $16.85 | Up $0.04 | $16.85 | $16.81 | 32,800 |
| 10:17 AM | $16.81 | Down $ -0.05 | $16.85 | $16.81 | 9,100 |
| 10:16 AM | $16.86 | Up $0.00 | $16.86 | $16.85 | 19,600 |
| 10:15 AM | $16.86 | Down $ -0.02 | $16.86 | $16.86 | 200 |
| 10:14 AM | $16.88 | Up $0.04 | $16.92 | $16.85 | 5,900 |
| 10:13 AM | $16.84 | Up $0.01 | $16.84 | $16.80 | 6,000 |
| 10:12 AM | $16.83 | Down $ -0.02 | $16.83 | $16.81 | 4,900 |
| 10:11 AM | $16.85 | Down $ -0.01 | $16.91 | $16.84 | 4,000 |
| 10:10 AM | $16.86 | Up $0.06 | $16.86 | $16.81 | 2,100 |
| 10:09 AM | $16.80 | Down $ -0.08 | $16.81 | $16.80 | 1,800 |
| 10:08 AM | $16.88 | Down $ -0.04 | $16.89 | $16.87 | 3,200 |
| 10:07 AM | $16.92 | Down $ -0.01 | $16.94 | $16.89 | 16,600 |
| 10:06 AM | $16.93 | Up $0.05 | $16.96 | $16.88 | 15,700 |
| 10:05 AM | $16.88 | Up $0.00 | $16.92 | $16.88 | 1,500 |
| 10:04 AM | $16.88 | Down $ -0.08 | $16.94 | $16.88 | 4,700 |
| 10:03 AM | $16.96 | Down $ -0.03 | $16.98 | $16.94 | 3,600 |
| 10:02 AM | $16.99 | Down $ -0.04 | $17.03 | $16.98 | 12,300 |
| 10:01 AM | $17.03 | Down $ -0.12 | $17.17 | $17.03 | 4,600 |
| 10:00 AM | $17.15 | Down $ -0.08 | $17.23 | $17.15 | 36,000 |
| 09:59 AM | $17.23 | Down $ -0.08 | $17.28 | $17.23 | 1,900 |
| 09:58 AM | $17.31 | Up $0.02 | $17.32 | $17.23 | 34,000 |
| 09:57 AM | $17.29 | Up $0.13 | $17.30 | $17.17 | 28,200 |
| 09:56 AM | $17.16 | Up $0.00 | $17.22 | $17.16 | 19,800 |
| 09:55 AM | $17.16 | Up $0.00 | $17.17 | $17.14 | 2,300 |
| 09:54 AM | $17.16 | Down $ -0.02 | $17.25 | $17.14 | 109,300 |
| 09:53 AM | $17.18 | Up $0.00 | $17.20 | $17.14 | 44,500 |
| 09:52 AM | $17.18 | Up $0.03 | $17.19 | $17.15 | 5,700 |
| 09:51 AM | $17.15 | Down $ -0.04 | $17.20 | $17.15 | 11,400 |
| 09:50 AM | $17.19 | Up $0.02 | $17.20 | $17.14 | 8,000 |
| 09:49 AM | $17.17 | Up $0.01 | $17.18 | $17.15 | 1,000 |
| 09:48 AM | $17.16 | Up $0.05 | $17.20 | $17.08 | 19,100 |
| 09:47 AM | $17.11 | Up $0.02 | $17.13 | $17.08 | 4,400 |
| 09:46 AM | $17.09 | Up $0.05 | $17.13 | $17.03 | 32,000 |
| 09:45 AM | $17.04 | Up $0.00 | $17.05 | $17.02 | 22,600 |
| 09:44 AM | $17.04 | Up $0.03 | $17.04 | $16.96 | 13,300 |
| 09:43 AM | $17.01 | Down $ -0.01 | $17.02 | $16.98 | 9,500 |
| 09:42 AM | $17.02 | Down $ -0.01 | $17.05 | $17.02 | 10,700 |
| 09:41 AM | $17.03 | Down $ -0.03 | $17.10 | $17.03 | 36,500 |
| 09:40 AM | $17.06 | Up $0.02 | $17.09 | $17.00 | 6,400 |
| 09:39 AM | $17.04 | Down $ -0.29 | $17.28 | $17.04 | 6,100 |
| 09:38 AM | $17.33 | Up $0.06 | $17.43 | $17.22 | 28,900 |
| 09:37 AM | $17.27 | Up $0.06 | $17.27 | $17.12 | 16,300 |
| 09:36 AM | $17.21 | Up $0.07 | $17.21 | $17.02 | 16,100 |
| 09:35 AM | $17.14 | Down $ -0.15 | $17.25 | $17.12 | 24,100 |
| 09:34 AM | $17.29 | Up $0.11 | $17.29 | $17.10 | 12,800 |
| 09:33 AM | $17.18 | Up $0.15 | $17.19 | $16.95 | 16,400 |
| 09:32 AM | $17.03 | Up $0.11 | $17.07 | $16.80 | 27,100 |
| 09:31 AM | $16.92 | Up $0.04 | $17.02 | $16.67 | 41,700 |
| 09:30 AM | $16.88 | Up $1.94 | $16.94 | $15.84 | 465,900 |
| Previous close | $14.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $16.10 | $16.51 | $16.61 | $16.07 | 2,680,600 |
| 05/11/2025 | $14.94 | $14.75 | $15.05 | $14.68 | 1,555,000 |
| 04/11/2025 | $14.57 | $14.90 | $14.90 | $14.57 | 820,800 |
| 03/11/2025 | $15.28 | $15.22 | $15.30 | $15.15 | 808,000 |
| 31/10/2025 | $15.41 | $15.27 | $15.44 | $15.25 | 1,032,500 |
| 30/10/2025 | $15.44 | $15.49 | $15.57 | $15.38 | 821,500 |
| 29/10/2025 | $15.21 | $15.24 | $15.43 | $15.09 | 1,673,100 |
| 28/10/2025 | $15.02 | $14.94 | $15.06 | $14.93 | 2,193,800 |
| 27/10/2025 | $14.82 | $14.80 | $14.85 | $14.69 | 2,070,400 |
| 24/10/2025 | $15.47 | $15.63 | $15.65 | $15.42 | 1,364,000 |
| 23/10/2025 | $15.66 | $15.53 | $15.69 | $15.51 | 906,700 |
| 22/10/2025 | $15.40 | $15.27 | $15.47 | $15.21 | 1,121,500 |
| 21/10/2025 | $15.42 | $15.46 | $15.60 | $15.38 | 1,323,300 |
| 20/10/2025 | $17.16 | $17.19 | $17.26 | $17.06 | 1,692,900 |
| 17/10/2025 | $16.86 | $16.61 | $17.02 | $16.53 | 1,234,500 |
| 16/10/2025 | $17.89 | $17.97 | $18.12 | $17.71 | 1,626,500 |
| 15/10/2025 | $17.74 | $17.78 | $17.82 | $17.44 | 1,506,500 |
| 14/10/2025 | $16.67 | $16.93 | $17.03 | $16.65 | 1,583,900 |
| 10/10/2025 | $16.29 | $16.08 | $16.38 | $16.03 | 1,318,000 |
| 09/10/2025 | $16.07 | $16.09 | $16.14 | $15.75 | 1,223,700 |
| 08/10/2025 | $16.83 | $17.01 | $17.03 | $16.80 | 1,743,700 |
| 07/10/2025 | $15.99 | $16.04 | $16.11 | $15.93 | 1,103,500 |
| 06/10/2025 | $15.46 | $15.53 | $15.62 | $15.44 | 1,084,000 |
| 03/10/2025 | $15.17 | $15.18 | $15.20 | $15.01 | 965,100 |
| 02/10/2025 | $15.26 | $15.13 | $15.30 | $15.12 | 1,145,400 |
| 01/10/2025 | $15.20 | $15.64 | $15.65 | $15.19 | 1,666,800 |
| 30/09/2025 | $15.59 | $15.73 | $15.74 | $15.47 | 1,289,400 |
| 29/09/2025 | $15.73 | $15.84 | $15.86 | $15.61 | 1,054,100 |
| 26/09/2025 | $15.03 | $15.02 | $15.05 | $14.90 | 1,098,900 |
| 25/09/2025 | $14.81 | $14.82 | $14.92 | $14.70 | 1,544,100 |
Graphs are not available, please refer to the detailed table