Find a quote
EQUINOX GOLD CORP
15.77 Up 1.74 (11.03 %)
Delayed : 2026/11/04 17:40:00
- Previous close $14.03
- Opening $14.82
- Today High $15.89
- Today Low $14.73
- Price Bid $15.65
- Price Ask $15.65
- 52 Weeks High $25.87
- 52 Weeks Low $11.91
- Size Bid 40
- Size Ask 3
- Volume 8,568,402
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.77 | Up $0.05 | $15.77 | $15.77 | 1,794,500 |
| 03:59 PM | $15.72 | Down $ -0.04 | $15.76 | $15.71 | 229,600 |
| 03:58 PM | $15.76 | Up $0.02 | $15.76 | $15.74 | 63,300 |
| 03:57 PM | $15.74 | Down $ -0.04 | $15.79 | $15.74 | 427,500 |
| 03:56 PM | $15.78 | Down $ -0.04 | $15.83 | $15.78 | 50,400 |
| 03:55 PM | $15.82 | Down $0.00 | $15.85 | $15.81 | 85,500 |
| 03:54 PM | $15.83 | Up $0.03 | $15.83 | $15.79 | 54,500 |
| 03:53 PM | $15.80 | Down $ -0.01 | $15.81 | $15.78 | 66,600 |
| 03:52 PM | $15.80 | Down $ -0.05 | $15.86 | $15.80 | 67,500 |
| 03:51 PM | $15.85 | Down $ -0.03 | $15.89 | $15.84 | 59,100 |
| 03:50 PM | $15.88 | Up $0.04 | $15.89 | $15.84 | 144,400 |
| 03:49 PM | $15.84 | Down $ -0.01 | $15.87 | $15.82 | 126,900 |
| 03:48 PM | $15.85 | Up $0.00 | $15.87 | $15.84 | 56,400 |
| 03:47 PM | $15.85 | Up $0.02 | $15.85 | $15.83 | 57,400 |
| 03:46 PM | $15.83 | Up $0.01 | $15.85 | $15.82 | 73,100 |
| 03:45 PM | $15.82 | Down $ -0.01 | $15.84 | $15.80 | 100,800 |
| 03:44 PM | $15.83 | Up $0.00 | $15.85 | $15.82 | 120,400 |
| 03:43 PM | $15.83 | Up $0.00 | $15.85 | $15.82 | 70,800 |
| 03:42 PM | $15.83 | Up $0.04 | $15.83 | $15.77 | 70,400 |
| 03:41 PM | $15.79 | Up $0.02 | $15.80 | $15.77 | 55,500 |
| 03:40 PM | $15.77 | Down $ -0.03 | $15.79 | $15.77 | 7,900 |
| 03:39 PM | $15.80 | Down $ -0.02 | $15.81 | $15.78 | 21,200 |
| 03:38 PM | $15.82 | Down $ -0.01 | $15.83 | $15.81 | 22,800 |
| 03:37 PM | $15.83 | Down $ -0.03 | $15.86 | $15.83 | 28,200 |
| 03:36 PM | $15.86 | Down $ -0.01 | $15.88 | $15.86 | 12,200 |
| 03:35 PM | $15.87 | Up $0.00 | $15.89 | $15.87 | 41,000 |
| 03:34 PM | $15.87 | Up $0.02 | $15.87 | $15.85 | 5,800 |
| 03:33 PM | $15.85 | Up $0.05 | $15.85 | $15.81 | 42,500 |
| 03:32 PM | $15.80 | Up $0.00 | $15.81 | $15.79 | 9,400 |
| 03:31 PM | $15.80 | Down $ -0.01 | $15.81 | $15.79 | 13,700 |
| 03:30 PM | $15.81 | Up $0.02 | $15.82 | $15.79 | 41,200 |
| 03:29 PM | $15.79 | Up $0.02 | $15.79 | $15.76 | 48,300 |
| 03:28 PM | $15.77 | Up $0.02 | $15.77 | $15.75 | 4,500 |
| 03:27 PM | $15.75 | Up $0.00 | $15.76 | $15.74 | 14,700 |
| 03:26 PM | $15.75 | Down $ -0.04 | $15.79 | $15.75 | 20,600 |
| 03:25 PM | $15.79 | Down $ -0.01 | $15.80 | $15.79 | 5,000 |
| 03:24 PM | $15.80 | Up $0.00 | $15.81 | $15.80 | 300 |
| 03:23 PM | $15.80 | Up $0.00 | $15.81 | $15.80 | 8,100 |
| 03:22 PM | $15.80 | Down $ -0.02 | $15.83 | $15.80 | 22,400 |
| 03:21 PM | $15.82 | Up $0.00 | $15.82 | $15.81 | 10,400 |
| 03:20 PM | $15.82 | Up $0.01 | $15.83 | $15.79 | 21,400 |
| 03:19 PM | $15.81 | Down $ -0.01 | $15.83 | $15.81 | 10,900 |
| 03:18 PM | $15.82 | Up $0.02 | $15.83 | $15.80 | 10,400 |
| 03:17 PM | $15.80 | Down $ -0.01 | $15.81 | $15.80 | 8,300 |
| 03:16 PM | $15.81 | Down $ -0.02 | $15.83 | $15.81 | 12,600 |
| 03:15 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 23,300 |
| 03:14 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 2,200 |
| 03:13 PM | $15.83 | Up $0.03 | $15.83 | $15.81 | 7,200 |
| 03:12 PM | $15.80 | Up $0.02 | $15.80 | $15.77 | 30,800 |
| 03:11 PM | $15.78 | Down $ -0.03 | $15.80 | $15.78 | 28,800 |
| 03:10 PM | $15.81 | Down $0.00 | $15.83 | $15.81 | 16,500 |
| 03:09 PM | $15.82 | Down $ -0.02 | $15.82 | $15.81 | 4,700 |
| 03:08 PM | $15.83 | Up $0.04 | $15.86 | $15.80 | 91,600 |
| 03:07 PM | $15.79 | Up $0.01 | $15.79 | $15.78 | 2,200 |
| 03:06 PM | $15.78 | Down $ -0.01 | $15.79 | $15.78 | 13,100 |
| 03:05 PM | $15.79 | Up $0.06 | $15.79 | $15.73 | 49,600 |
| 03:04 PM | $15.73 | Down $ -0.01 | $15.74 | $15.73 | 5,800 |
| 03:03 PM | $15.74 | Up $0.00 | $15.75 | $15.74 | 8,200 |
| 03:02 PM | $15.74 | Up $0.02 | $15.74 | $15.72 | 7,500 |
| 03:01 PM | $15.72 | Down $ -0.01 | $15.73 | $15.72 | 4,600 |
| 03:00 PM | $15.73 | Up $0.03 | $15.73 | $15.70 | 13,600 |
| 02:59 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 100 |
| 02:58 PM | $15.70 | Up $0.02 | $15.70 | $15.69 | 16,100 |
| 02:57 PM | $15.68 | Up $0.00 | $15.68 | $15.67 | 4,000 |
| 02:56 PM | $15.68 | Up $0.02 | $15.68 | $15.66 | 5,200 |
| 02:55 PM | $15.66 | Down $ -0.02 | $15.67 | $15.65 | 11,100 |
| 02:54 PM | $15.68 | Up $0.00 | $15.69 | $15.68 | 26,400 |
| 02:53 PM | $15.68 | Up $0.01 | $15.68 | $15.68 | 800 |
| 02:52 PM | $15.67 | Up $0.00 | $15.67 | $15.67 | 2,900 |
| 02:51 PM | $15.67 | Down $ -0.01 | $15.68 | $15.67 | 4,700 |
| 02:50 PM | $15.68 | Up $0.00 | $15.69 | $15.68 | 3,600 |
| 02:49 PM | $15.68 | Up $0.00 | $15.69 | $15.68 | 4,800 |
| 02:48 PM | $15.68 | Up $0.00 | $15.68 | $15.68 | 2,000 |
| 02:47 PM | $15.68 | Up $0.01 | $15.68 | $15.67 | 3,100 |
| 02:46 PM | $15.67 | Up $0.01 | $15.67 | $15.66 | 5,000 |
| 02:45 PM | $15.66 | Down $ -0.02 | $15.68 | $15.66 | 17,300 |
| 02:44 PM | $15.68 | Up $0.01 | $15.69 | $15.67 | 5,700 |
| 02:43 PM | $15.67 | Down $ -0.01 | $15.67 | $15.67 | 500 |
| 02:42 PM | $15.68 | Up $0.00 | $15.68 | $15.68 | 1,000 |
| 02:41 PM | $15.68 | Up $0.02 | $15.70 | $15.67 | 5,200 |
| 02:40 PM | $15.66 | Down $ -0.02 | $15.69 | $15.66 | 17,000 |
| 02:39 PM | $15.68 | Up $0.00 | $15.69 | $15.68 | 1,900 |
| 02:38 PM | $15.68 | Up $0.01 | $15.68 | $15.66 | 8,300 |
| 02:37 PM | $15.67 | Up $0.00 | $15.68 | $15.67 | 3,300 |
| 02:35 PM | $15.67 | Up $0.02 | $15.67 | $15.66 | 1,100 |
| 02:35 PM | $15.67 | Up $0.00 | $15.67 | $15.66 | 0 |
| 02:34 PM | $15.65 | Up $0.01 | $15.65 | $15.65 | 2,400 |
| 02:33 PM | $15.64 | Down $ -0.01 | $15.65 | $15.63 | 11,000 |
| 02:32 PM | $15.65 | Down $ -0.01 | $15.66 | $15.64 | 8,600 |
| 02:31 PM | $15.66 | Down $ -0.03 | $15.70 | $15.66 | 22,300 |
| 02:30 PM | $15.69 | Up $0.01 | $15.71 | $15.69 | 12,700 |
| 02:29 PM | $15.68 | Down $ -0.01 | $15.68 | $15.68 | 100 |
| 02:28 PM | $15.69 | Up $0.00 | $15.69 | $15.68 | 2,400 |
| 02:27 PM | $15.69 | Up $0.01 | $15.69 | $15.68 | 1,400 |
| 02:26 PM | $15.68 | Down $ -0.01 | $15.70 | $15.67 | 13,700 |
| 02:25 PM | $15.69 | Up $0.04 | $15.69 | $15.64 | 46,400 |
| 02:24 PM | $15.64 | Down $ -0.02 | $15.66 | $15.63 | 13,900 |
| 02:22 PM | $15.66 | Down $ -0.02 | $15.67 | $15.66 | 3,900 |
| 02:22 PM | $15.66 | Up $0.00 | $15.67 | $15.66 | 0 |
| 02:21 PM | $15.68 | Down $ -0.01 | $15.71 | $15.68 | 20,100 |
| 02:20 PM | $15.69 | Down $ -0.01 | $15.72 | $15.69 | 13,700 |
| 02:18 PM | $15.70 | Up $0.02 | $15.70 | $15.68 | 1,900 |
| 02:18 PM | $15.70 | Up $0.00 | $15.70 | $15.68 | 0 |
| 02:17 PM | $15.68 | Up $0.01 | $15.68 | $15.67 | 10,600 |
| 02:16 PM | $15.67 | Down $ -0.02 | $15.71 | $15.67 | 30,200 |
| 02:15 PM | $15.69 | Up $0.00 | $15.70 | $15.69 | 1,400 |
| 02:14 PM | $15.69 | Up $0.00 | $15.69 | $15.69 | 7,200 |
| 02:13 PM | $15.69 | Up $0.01 | $15.69 | $15.68 | 2,200 |
| 02:12 PM | $15.68 | Down $ -0.01 | $15.69 | $15.68 | 2,000 |
| 02:11 PM | $15.69 | Down $ -0.01 | $15.70 | $15.69 | 8,700 |
| 02:10 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 1,700 |
| 02:09 PM | $15.70 | Up $0.00 | $15.71 | $15.70 | 900 |
| 02:08 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 600 |
| 02:07 PM | $15.70 | Up $0.02 | $15.71 | $15.68 | 9,000 |
| 02:06 PM | $15.68 | Up $0.00 | $15.68 | $15.68 | 5,300 |
| 02:05 PM | $15.68 | Down $ -0.01 | $15.70 | $15.68 | 5,300 |
| 02:04 PM | $15.69 | Up $0.02 | $15.69 | $15.66 | 18,100 |
| 02:03 PM | $15.67 | Up $0.03 | $15.67 | $15.63 | 13,100 |
| 02:02 PM | $15.64 | Up $0.01 | $15.65 | $15.63 | 6,600 |
| 02:01 PM | $15.63 | Down $ -0.01 | $15.63 | $15.63 | 6,400 |
| 02:00 PM | $15.64 | Down $ -0.02 | $15.66 | $15.64 | 3,900 |
| 01:59 PM | $15.66 | Up $0.02 | $15.67 | $15.64 | 12,800 |
| 01:58 PM | $15.64 | Down $ -0.02 | $15.65 | $15.64 | 3,000 |
| 01:57 PM | $15.66 | Up $0.01 | $15.66 | $15.66 | 1,000 |
| 01:56 PM | $15.65 | Up $0.01 | $15.66 | $15.64 | 14,800 |
| 01:55 PM | $15.64 | Down $ -0.04 | $15.66 | $15.64 | 5,700 |
| 01:53 PM | $15.68 | Down $ -0.02 | $15.71 | $15.68 | 29,400 |
| 01:53 PM | $15.68 | Up $0.00 | $15.71 | $15.68 | 0 |
| 01:52 PM | $15.70 | Down $ -0.02 | $15.73 | $15.70 | 7,800 |
| 01:51 PM | $15.72 | Up $0.01 | $15.72 | $15.72 | 5,000 |
| 01:50 PM | $15.71 | Up $0.01 | $15.71 | $15.70 | 7,700 |
| 01:49 PM | $15.70 | Up $0.00 | $15.70 | $15.70 | 5,900 |
| 01:48 PM | $15.70 | Up $0.02 | $15.70 | $15.68 | 9,300 |
| 01:47 PM | $15.68 | Up $0.01 | $15.68 | $15.67 | 19,600 |
| 01:46 PM | $15.67 | Up $0.01 | $15.67 | $15.66 | 9,000 |
| 01:45 PM | $15.66 | Down $ -0.01 | $15.67 | $15.66 | 12,100 |
| 01:44 PM | $15.67 | Up $0.00 | $15.67 | $15.67 | 900 |
| 01:43 PM | $15.67 | Up $0.01 | $15.67 | $15.66 | 2,900 |
| 01:42 PM | $15.66 | Up $0.01 | $15.66 | $15.65 | 10,700 |
| 01:41 PM | $15.65 | Down $ -0.03 | $15.69 | $15.64 | 20,700 |
| 01:40 PM | $15.68 | Up $0.01 | $15.68 | $15.67 | 16,000 |
| 01:39 PM | $15.67 | Up $0.02 | $15.68 | $15.64 | 27,600 |
| 01:38 PM | $15.65 | Down $ -0.01 | $15.67 | $15.65 | 31,300 |
| 01:37 PM | $15.66 | Down $ -0.01 | $15.67 | $15.66 | 12,500 |
| 01:36 PM | $15.67 | Up $0.01 | $15.68 | $15.65 | 31,800 |
| 01:35 PM | $15.66 | Down $ -0.03 | $15.68 | $15.66 | 7,400 |
| 01:34 PM | $15.69 | Up $0.02 | $15.69 | $15.67 | 20,200 |
| 01:33 PM | $15.67 | Up $0.01 | $15.67 | $15.66 | 7,900 |
| 01:32 PM | $15.66 | Up $0.00 | $15.67 | $15.66 | 21,700 |
| 01:31 PM | $15.66 | Up $0.00 | $15.67 | $15.66 | 2,500 |
| 01:30 PM | $15.66 | Up $0.02 | $15.66 | $15.64 | 35,500 |
| 01:29 PM | $15.64 | Up $0.01 | $15.64 | $15.63 | 7,900 |
| 01:28 PM | $15.63 | Up $0.02 | $15.63 | $15.60 | 41,700 |
| 01:27 PM | $15.61 | Up $0.01 | $15.61 | $15.59 | 51,600 |
| 01:26 PM | $15.60 | Up $0.01 | $15.60 | $15.59 | 3,000 |
| 01:25 PM | $15.59 | Up $0.00 | $15.59 | $15.58 | 16,900 |
| 01:24 PM | $15.59 | Down $0.00 | $15.59 | $15.59 | 700 |
| 01:23 PM | $15.59 | Up $0.04 | $15.59 | $15.55 | 44,500 |
| 01:22 PM | $15.55 | Up $0.02 | $15.55 | $15.52 | 6,200 |
| 01:21 PM | $15.53 | Down $ -0.03 | $15.55 | $15.53 | 6,000 |
| 01:20 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 3,700 |
| 01:19 PM | $15.56 | Up $0.00 | $15.57 | $15.56 | 1,300 |
| 01:18 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 800 |
| 01:17 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 12,200 |
| 01:16 PM | $15.56 | Up $0.02 | $15.56 | $15.54 | 1,700 |
| 01:15 PM | $15.54 | Down $ -0.01 | $15.55 | $15.54 | 5,100 |
| 01:14 PM | $15.55 | Up $0.01 | $15.55 | $15.54 | 1,300 |
| 01:13 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 2,400 |
| 01:12 PM | $15.54 | Up $0.00 | $15.55 | $15.54 | 6,100 |
| 01:11 PM | $15.54 | Down $ -0.01 | $15.56 | $15.54 | 6,400 |
| 01:10 PM | $15.55 | Down $ -0.03 | $15.57 | $15.53 | 18,400 |
| 01:09 PM | $15.58 | Down $ -0.02 | $15.60 | $15.58 | 9,400 |
| 01:08 PM | $15.60 | Down $ -0.02 | $15.61 | $15.60 | 5,100 |
| 01:07 PM | $15.62 | Up $0.01 | $15.62 | $15.62 | 2,200 |
| 01:06 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 900 |
| 01:05 PM | $15.60 | Up $0.02 | $15.60 | $15.58 | 15,800 |
| 01:04 PM | $15.58 | Down $ -0.03 | $15.61 | $15.58 | 12,500 |
| 01:03 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 3,100 |
| 01:02 PM | $15.60 | Down $ -0.01 | $15.60 | $15.60 | 5,400 |
| 01:01 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 700 |
| 01:00 PM | $15.60 | Up $0.00 | $15.61 | $15.59 | 11,700 |
| 12:59 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 1,400 |
| 12:58 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 4,100 |
| 12:57 PM | $15.60 | Down $ -0.01 | $15.61 | $15.60 | 28,600 |
| 12:56 PM | $15.61 | Up $0.00 | $15.61 | $15.61 | 500 |
| 12:55 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 4,900 |
| 12:54 PM | $15.60 | Up $0.02 | $15.62 | $15.58 | 25,300 |
| 12:53 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 4,500 |
| 12:52 PM | $15.59 | Up $0.02 | $15.59 | $15.56 | 6,700 |
| 12:51 PM | $15.57 | Up $0.00 | $15.57 | $15.56 | 2,900 |
| 12:50 PM | $15.57 | Down $ -0.02 | $15.59 | $15.57 | 3,300 |
| 12:49 PM | $15.59 | Up $0.01 | $15.59 | $15.58 | 1,200 |
| 12:48 PM | $15.58 | Up $0.03 | $15.58 | $15.56 | 5,700 |
| 12:47 PM | $15.55 | Down $ -0.02 | $15.57 | $15.55 | 9,900 |
| 12:46 PM | $15.57 | Up $0.01 | $15.57 | $15.56 | 27,600 |
| 12:45 PM | $15.56 | Up $0.00 | $15.57 | $15.55 | 4,500 |
| 12:44 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 2,100 |
| 12:43 PM | $15.56 | Up $0.00 | $15.56 | $15.54 | 3,400 |
| 12:42 PM | $15.55 | Up $0.00 | $15.55 | $15.54 | 1,400 |
| 12:41 PM | $15.55 | Up $0.02 | $15.56 | $15.54 | 7,700 |
| 12:40 PM | $15.54 | Down $ -0.03 | $15.56 | $15.54 | 6,200 |
| 12:39 PM | $15.56 | Down $ -0.01 | $15.57 | $15.56 | 2,300 |
| 12:38 PM | $15.57 | Down $ -0.01 | $15.58 | $15.57 | 4,700 |
| 12:37 PM | $15.58 | Up $0.03 | $15.58 | $15.56 | 2,700 |
| 12:36 PM | $15.55 | Down $ -0.02 | $15.56 | $15.55 | 13,300 |
| 12:35 PM | $15.57 | Up $0.00 | $15.57 | $15.56 | 3,600 |
| 12:34 PM | $15.57 | Up $0.00 | $15.57 | $15.57 | 400 |
| 12:33 PM | $15.57 | Up $0.03 | $15.57 | $15.54 | 8,700 |
| 12:32 PM | $15.54 | Down $ -0.04 | $15.58 | $15.54 | 8,600 |
| 12:31 PM | $15.58 | Up $0.05 | $15.58 | $15.53 | 66,300 |
| 12:29 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 3,700 |
| 12:29 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 0 |
| 12:28 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 2,000 |
| 12:27 PM | $15.53 | Up $0.01 | $15.53 | $15.53 | 3,900 |
| 12:26 PM | $15.52 | Down $ -0.01 | $15.52 | $15.52 | 11,200 |
| 12:25 PM | $15.53 | Down $ -0.01 | $15.53 | $15.53 | 600 |
| 12:24 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 2,100 |
| 12:23 PM | $15.53 | Up $0.01 | $15.53 | $15.52 | 3,500 |
| 12:22 PM | $15.52 | Down $ -0.03 | $15.55 | $15.51 | 11,100 |
| 12:21 PM | $15.55 | Up $0.02 | $15.55 | $15.53 | 10,300 |
| 12:20 PM | $15.53 | Up $0.01 | $15.54 | $15.53 | 8,900 |
| 12:19 PM | $15.52 | Up $0.00 | $15.52 | $15.52 | 3,900 |
| 12:18 PM | $15.52 | Down $ -0.02 | $15.54 | $15.52 | 3,200 |
| 12:17 PM | $15.54 | Up $0.01 | $15.54 | $15.53 | 3,100 |
| 12:16 PM | $15.53 | Up $0.01 | $15.53 | $15.52 | 3,600 |
| 12:15 PM | $15.52 | Down $0.00 | $15.53 | $15.52 | 3,300 |
| 12:14 PM | $15.52 | Up $0.01 | $15.52 | $15.52 | 1,500 |
| 12:13 PM | $15.51 | Down $ -0.01 | $15.53 | $15.51 | 18,700 |
| 12:12 PM | $15.52 | Down $ -0.02 | $15.55 | $15.52 | 3,400 |
| 12:11 PM | $15.54 | Down $ -0.03 | $15.56 | $15.54 | 23,100 |
| 12:10 PM | $15.57 | Up $0.02 | $15.57 | $15.54 | 8,700 |
| 12:09 PM | $15.55 | Up $0.01 | $15.55 | $15.54 | 2,100 |
| 12:08 PM | $15.54 | Down $ -0.01 | $15.56 | $15.54 | 10,800 |
| 12:07 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 3,900 |
| 12:06 PM | $15.55 | Up $0.01 | $15.55 | $15.53 | 3,100 |
| 12:05 PM | $15.54 | Up $0.00 | $15.55 | $15.53 | 7,200 |
| 12:04 PM | $15.54 | Up $0.01 | $15.56 | $15.53 | 16,800 |
| 12:03 PM | $15.53 | Up $0.04 | $15.53 | $15.50 | 10,000 |
| 12:02 PM | $15.50 | Up $0.01 | $15.50 | $15.47 | 15,800 |
| 12:01 PM | $15.48 | Down $ -0.05 | $15.53 | $15.48 | 8,000 |
| 12:00 PM | $15.53 | Up $0.01 | $15.53 | $15.51 | 11,800 |
| 11:59 AM | $15.52 | Up $0.00 | $15.52 | $15.50 | 7,100 |
| 11:58 AM | $15.52 | Up $0.02 | $15.52 | $15.50 | 3,000 |
| 11:57 AM | $15.50 | Down $ -0.01 | $15.52 | $15.48 | 5,200 |
| 11:56 AM | $15.51 | Up $0.02 | $15.51 | $15.49 | 12,800 |
| 11:55 AM | $15.50 | Up $0.02 | $15.50 | $15.47 | 94,700 |
| 11:54 AM | $15.47 | Up $0.02 | $15.47 | $15.45 | 15,900 |
| 11:53 AM | $15.45 | Down $ -0.02 | $15.46 | $15.45 | 8,600 |
| 11:52 AM | $15.47 | Up $0.02 | $15.47 | $15.46 | 3,400 |
| 11:51 AM | $15.45 | Up $0.01 | $15.45 | $15.43 | 8,400 |
| 11:50 AM | $15.44 | Down $ -0.03 | $15.47 | $15.44 | 8,300 |
| 11:49 AM | $15.47 | Down $ -0.01 | $15.48 | $15.46 | 5,400 |
| 11:48 AM | $15.48 | Up $0.03 | $15.49 | $15.45 | 47,300 |
| 11:47 AM | $15.46 | Up $0.02 | $15.47 | $15.44 | 14,800 |
| 11:46 AM | $15.44 | Up $0.02 | $15.44 | $15.43 | 9,300 |
| 11:45 AM | $15.42 | Up $0.03 | $15.42 | $15.38 | 22,900 |
| 11:44 AM | $15.39 | Up $0.04 | $15.39 | $15.35 | 6,700 |
| 11:43 AM | $15.35 | Down $ -0.03 | $15.39 | $15.35 | 33,000 |
| 11:42 AM | $15.38 | Up $0.00 | $15.39 | $15.38 | 22,200 |
| 11:41 AM | $15.38 | Up $0.05 | $15.38 | $15.32 | 19,200 |
| 11:40 AM | $15.33 | Up $0.03 | $15.33 | $15.29 | 47,500 |
| 11:39 AM | $15.30 | Up $0.02 | $15.30 | $15.27 | 20,700 |
| 11:38 AM | $15.28 | Up $0.02 | $15.29 | $15.26 | 25,000 |
| 11:37 AM | $15.26 | Up $0.01 | $15.27 | $15.25 | 7,800 |
| 11:36 AM | $15.25 | Up $0.03 | $15.25 | $15.22 | 6,500 |
| 11:35 AM | $15.22 | Up $0.00 | $15.23 | $15.22 | 6,000 |
| 11:34 AM | $15.22 | Down $ -0.01 | $15.23 | $15.22 | 8,800 |
| 11:33 AM | $15.23 | Up $0.01 | $15.23 | $15.22 | 3,800 |
| 11:32 AM | $15.22 | Up $0.01 | $15.22 | $15.21 | 3,000 |
| 11:31 AM | $15.21 | Up $0.03 | $15.22 | $15.18 | 2,900 |
| 11:30 AM | $15.19 | Up $0.04 | $15.19 | $15.16 | 12,700 |
| 11:29 AM | $15.15 | Up $0.01 | $15.15 | $15.14 | 6,200 |
| 11:28 AM | $15.14 | Up $0.03 | $15.14 | $15.11 | 7,700 |
| 11:27 AM | $15.11 | Up $0.03 | $15.12 | $15.09 | 8,900 |
| 11:26 AM | $15.08 | Down $ -0.03 | $15.11 | $15.08 | 5,800 |
| 11:25 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 7,000 |
| 11:24 AM | $15.11 | Up $0.01 | $15.11 | $15.10 | 1,900 |
| 11:23 AM | $15.10 | Up $0.00 | $15.12 | $15.10 | 11,100 |
| 11:22 AM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 600 |
| 11:21 AM | $15.11 | Down $ -0.01 | $15.11 | $15.10 | 5,900 |
| 11:20 AM | $15.12 | Down $ -0.05 | $15.16 | $15.12 | 8,000 |
| 11:19 AM | $15.17 | Down $ -0.02 | $15.19 | $15.17 | 7,500 |
| 11:18 AM | $15.19 | Up $0.01 | $15.19 | $15.18 | 2,700 |
| 11:17 AM | $15.18 | Down $ -0.01 | $15.19 | $15.16 | 14,900 |
| 11:16 AM | $15.19 | Up $0.00 | $15.22 | $15.19 | 86,000 |
| 11:15 AM | $15.19 | Up $0.03 | $15.19 | $15.16 | 23,400 |
| 11:14 AM | $15.16 | Up $0.01 | $15.16 | $15.14 | 10,900 |
| 11:13 AM | $15.15 | Down $ -0.01 | $15.18 | $15.14 | 43,100 |
| 11:12 AM | $15.16 | Down $ -0.02 | $15.18 | $15.16 | 3,800 |
| 11:11 AM | $15.18 | Up $0.01 | $15.18 | $15.17 | 7,400 |
| 11:10 AM | $15.17 | Up $0.04 | $15.17 | $15.13 | 2,400 |
| 11:09 AM | $15.13 | Up $0.04 | $15.13 | $15.09 | 7,000 |
| 11:08 AM | $15.09 | Down $ -0.01 | $15.10 | $15.09 | 2,800 |
| 11:07 AM | $15.10 | Up $0.00 | $15.11 | $15.09 | 11,100 |
| 11:06 AM | $15.10 | Up $0.00 | $15.10 | $15.08 | 18,400 |
| 11:05 AM | $15.10 | Down $ -0.04 | $15.15 | $15.10 | 33,300 |
| 11:04 AM | $15.14 | Up $0.00 | $15.15 | $15.14 | 8,500 |
| 11:03 AM | $15.14 | Up $0.00 | $15.14 | $15.12 | 19,400 |
| 11:02 AM | $15.14 | Up $0.00 | $15.14 | $15.14 | 4,700 |
| 11:01 AM | $15.14 | Down $ -0.04 | $15.18 | $15.13 | 8,700 |
| 11:00 AM | $15.18 | Up $0.03 | $15.19 | $15.16 | 2,800 |
| 10:59 AM | $15.15 | Down $ -0.01 | $15.15 | $15.15 | 6,400 |
| 10:58 AM | $15.16 | Up $0.00 | $15.16 | $15.14 | 5,200 |
| 10:57 AM | $15.16 | Up $0.03 | $15.17 | $15.13 | 20,200 |
| 10:56 AM | $15.13 | Down $ -0.01 | $15.15 | $15.13 | 13,900 |
| 10:55 AM | $15.14 | Up $0.00 | $15.15 | $15.14 | 18,100 |
| 10:54 AM | $15.14 | Up $0.01 | $15.14 | $15.12 | 4,200 |
| 10:53 AM | $15.13 | Up $0.01 | $15.13 | $15.11 | 7,000 |
| 10:52 AM | $15.12 | Up $0.05 | $15.13 | $15.07 | 3,900 |
| 10:51 AM | $15.07 | Down $ -0.02 | $15.10 | $15.07 | 8,200 |
| 10:50 AM | $15.09 | Up $0.01 | $15.09 | $15.07 | 7,100 |
| 10:49 AM | $15.08 | Up $0.01 | $15.08 | $15.07 | 6,400 |
| 10:48 AM | $15.07 | Up $0.03 | $15.07 | $15.05 | 1,700 |
| 10:47 AM | $15.04 | Up $0.00 | $15.05 | $15.03 | 3,900 |
| 10:46 AM | $15.04 | Down $ -0.01 | $15.06 | $15.03 | 4,800 |
| 10:45 AM | $15.05 | Down $ -0.03 | $15.09 | $15.05 | 11,200 |
| 10:44 AM | $15.08 | Up $0.00 | $15.08 | $15.07 | 800 |
| 10:43 AM | $15.08 | Down $ -0.06 | $15.13 | $15.08 | 10,900 |
| 10:42 AM | $15.14 | Down $ -0.01 | $15.16 | $15.14 | 47,900 |
| 10:41 AM | $15.15 | Up $0.01 | $15.15 | $15.12 | 2,300 |
| 10:40 AM | $15.14 | Up $0.02 | $15.15 | $15.13 | 3,200 |
| 10:39 AM | $15.12 | Down $ -0.01 | $15.13 | $15.11 | 11,900 |
| 10:38 AM | $15.13 | Up $0.00 | $15.14 | $15.13 | 7,100 |
| 10:37 AM | $15.13 | Up $0.04 | $15.13 | $15.09 | 33,900 |
| 10:36 AM | $15.09 | Up $0.05 | $15.09 | $15.05 | 2,400 |
| 10:35 AM | $15.04 | Up $0.01 | $15.04 | $15.01 | 2,400 |
| 10:34 AM | $15.03 | Up $0.00 | $15.05 | $15.03 | 1,800 |
| 10:33 AM | $15.03 | Up $0.00 | $15.04 | $15.01 | 4,100 |
| 10:32 AM | $15.03 | Up $0.01 | $15.04 | $15.00 | 4,400 |
| 10:31 AM | $15.02 | Up $0.00 | $15.03 | $14.99 | 11,200 |
| 10:30 AM | $15.02 | Down $ -0.07 | $15.08 | $15.02 | 7,400 |
| 10:29 AM | $15.09 | Up $0.03 | $15.09 | $15.06 | 6,400 |
| 10:28 AM | $15.06 | Down $ -0.02 | $15.08 | $15.05 | 5,400 |
| 10:27 AM | $15.08 | Down $ -0.01 | $15.09 | $15.07 | 8,600 |
| 10:26 AM | $15.09 | Up $0.05 | $15.09 | $15.05 | 4,700 |
| 10:25 AM | $15.04 | Down $ -0.03 | $15.07 | $15.04 | 4,300 |
| 10:24 AM | $15.07 | Up $0.00 | $15.08 | $15.07 | 700 |
| 10:23 AM | $15.07 | Up $0.01 | $15.08 | $15.06 | 3,800 |
| 10:22 AM | $15.06 | Down $ -0.01 | $15.06 | $15.02 | 9,800 |
| 10:21 AM | $15.07 | Down $ -0.02 | $15.11 | $15.07 | 20,200 |
| 10:20 AM | $15.09 | Up $0.00 | $15.09 | $15.09 | 3,000 |
| 10:19 AM | $15.09 | Up $0.00 | $15.09 | $15.09 | 3,100 |
| 10:18 AM | $15.09 | Down $ -0.01 | $15.12 | $15.09 | 9,100 |
| 10:17 AM | $15.10 | Up $0.03 | $15.11 | $15.07 | 31,200 |
| 10:16 AM | $15.07 | Down $ -0.01 | $15.10 | $15.07 | 2,600 |
| 10:15 AM | $15.08 | Down $ -0.01 | $15.10 | $15.08 | 7,700 |
| 10:14 AM | $15.09 | Down $ -0.04 | $15.12 | $15.07 | 10,400 |
| 10:13 AM | $15.13 | Up $0.01 | $15.13 | $15.12 | 4,100 |
| 10:12 AM | $15.12 | Up $0.02 | $15.14 | $15.10 | 6,800 |
| 10:11 AM | $15.10 | Up $0.00 | $15.13 | $15.10 | 4,500 |
| 10:10 AM | $15.10 | Up $0.00 | $15.10 | $15.08 | 9,100 |
| 10:09 AM | $15.10 | Up $0.02 | $15.10 | $15.07 | 6,600 |
| 10:08 AM | $15.08 | Down $ -0.03 | $15.12 | $15.08 | 4,700 |
| 10:07 AM | $15.11 | Down $ -0.02 | $15.12 | $15.09 | 19,000 |
| 10:06 AM | $15.13 | Down $ -0.01 | $15.15 | $15.13 | 4,300 |
| 10:05 AM | $15.14 | Up $0.00 | $15.15 | $15.13 | 6,100 |
| 10:04 AM | $15.14 | Up $0.06 | $15.16 | $15.09 | 11,600 |
| 10:03 AM | $15.08 | Down $ -0.01 | $15.10 | $15.07 | 5,600 |
| 10:02 AM | $15.09 | Up $0.00 | $15.13 | $15.07 | 4,900 |
| 10:01 AM | $15.09 | Up $0.03 | $15.09 | $15.05 | 23,800 |
| 10:00 AM | $15.06 | Up $0.04 | $15.06 | $15.03 | 8,400 |
| 09:59 AM | $15.02 | Up $0.01 | $15.02 | $15.01 | 2,200 |
| 09:58 AM | $15.01 | Down $ -0.01 | $15.02 | $15.00 | 2,000 |
| 09:57 AM | $15.02 | Up $0.02 | $15.03 | $15.00 | 5,900 |
| 09:56 AM | $15.00 | Up $0.01 | $15.01 | $15.00 | 9,800 |
| 09:55 AM | $15.00 | Down $ -0.06 | $15.05 | $14.99 | 7,900 |
| 09:54 AM | $15.05 | Down $ -0.02 | $15.07 | $15.05 | 11,800 |
| 09:53 AM | $15.08 | Down $ -0.03 | $15.10 | $15.08 | 3,500 |
| 09:52 AM | $15.10 | Down $ -0.07 | $15.16 | $15.09 | 5,900 |
| 09:51 AM | $15.17 | Up $0.00 | $15.17 | $15.14 | 14,800 |
| 09:50 AM | $15.17 | Down $ -0.03 | $15.21 | $15.17 | 38,100 |
| 09:49 AM | $15.20 | Up $0.00 | $15.21 | $15.18 | 14,600 |
| 09:48 AM | $15.20 | Up $0.00 | $15.20 | $15.18 | 13,300 |
| 09:47 AM | $15.20 | Up $0.01 | $15.21 | $15.14 | 25,000 |
| 09:46 AM | $15.19 | Up $0.03 | $15.19 | $15.15 | 27,400 |
| 09:45 AM | $15.16 | Down $ -0.04 | $15.21 | $15.16 | 60,300 |
| 09:44 AM | $15.20 | Up $0.02 | $15.22 | $15.17 | 15,000 |
| 09:43 AM | $15.18 | Down $ -0.03 | $15.22 | $15.18 | 28,700 |
| 09:42 AM | $15.21 | Up $0.06 | $15.22 | $15.15 | 30,900 |
| 09:41 AM | $15.16 | Up $0.08 | $15.16 | $15.06 | 25,500 |
| 09:40 AM | $15.07 | Up $0.04 | $15.07 | $15.02 | 13,800 |
| 09:39 AM | $15.03 | Down $ -0.06 | $15.08 | $15.02 | 26,200 |
| 09:38 AM | $15.09 | Up $0.06 | $15.11 | $15.04 | 20,900 |
| 09:37 AM | $15.03 | Down $ -0.09 | $15.12 | $15.02 | 51,000 |
| 09:36 AM | $15.12 | Up $0.00 | $15.15 | $15.10 | 25,700 |
| 09:35 AM | $15.12 | Up $0.10 | $15.12 | $15.01 | 77,200 |
| 09:34 AM | $15.02 | Up $0.13 | $15.04 | $14.87 | 55,800 |
| 09:33 AM | $14.89 | Up $0.01 | $14.96 | $14.88 | 22,100 |
| 09:32 AM | $14.88 | Up $0.11 | $14.91 | $14.78 | 39,800 |
| 09:31 AM | $14.77 | Down $ -0.01 | $14.81 | $14.73 | 63,100 |
| 09:30 AM | $14.78 | Up $0.75 | $14.85 | $14.77 | 178,800 |
| Previous close | $14.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $15.77 | $15.52 | $15.89 | $15.47 | 6,166,100 |
| 03/11/2026 | $14.03 | $13.98 | $14.03 | $13.90 | 1,753,900 |
| 02/11/2026 | $14.11 | $14.36 | $14.36 | $13.96 | 1,944,000 |
| 30/10/2026 | $13.55 | $13.62 | $13.62 | $13.25 | 2,747,300 |
| 29/10/2026 | $14.23 | $14.20 | $14.25 | $14.11 | 988,700 |
| 28/10/2026 | $14.64 | $14.40 | $14.66 | $14.27 | 1,776,300 |
| 27/10/2026 | $14.65 | $14.35 | $14.68 | $14.35 | 2,131,500 |
| 26/10/2026 | $14.08 | $13.96 | $14.10 | $13.96 | 2,571,900 |
| 23/10/2026 | $14.13 | $14.28 | $14.33 | $14.12 | 1,397,000 |
| 22/10/2026 | $14.48 | $14.52 | $14.59 | $14.39 | 1,972,400 |
| 21/10/2026 | $15.52 | $15.41 | $15.60 | $15.29 | 1,825,700 |
| 20/10/2026 | $15.53 | $15.63 | $15.71 | $15.48 | 984,000 |
| 19/10/2026 | $15.65 | $15.60 | $15.79 | $15.54 | 1,097,200 |
| 16/10/2026 | $15.75 | $15.63 | $15.77 | $15.54 | 1,284,700 |
| 15/10/2026 | $15.72 | $15.32 | $15.80 | $15.31 | 2,477,100 |
| 14/10/2026 | $14.65 | $14.65 | $14.67 | $14.48 | 1,425,600 |
| 13/10/2026 | $15.44 | $15.16 | $15.53 | $15.15 | 1,662,500 |
| 09/10/2026 | $16.32 | $16.25 | $16.39 | $16.21 | 1,664,700 |
| 08/10/2026 | $15.78 | $15.81 | $15.97 | $15.76 | 1,407,900 |
| 07/10/2026 | $15.58 | $15.75 | $15.85 | $15.58 | 1,226,100 |
| 06/10/2026 | $16.14 | $16.17 | $16.46 | $16.14 | 2,018,500 |
| 05/10/2026 | $15.98 | $15.88 | $16.10 | $15.87 | 1,104,900 |
| 02/10/2026 | $15.83 | $15.65 | $15.85 | $15.60 | 1,272,500 |
| 01/10/2026 | $15.39 | $15.53 | $15.69 | $15.36 | 1,839,100 |
| 30/09/2026 | $15.80 | $15.93 | $15.93 | $15.78 | 1,787,900 |
| 29/09/2026 | $16.17 | $15.99 | $16.19 | $15.97 | 2,254,600 |
| 28/09/2026 | $15.94 | $16.02 | $16.17 | $15.92 | 1,179,200 |
| 25/09/2026 | $16.87 | $16.84 | $16.97 | $16.81 | 971,400 |
| 24/09/2026 | $16.57 | $16.64 | $16.66 | $16.47 | 1,695,400 |
| 23/09/2026 | $17.01 | $17.07 | $17.11 | $16.94 | 1,666,800 |
Graphs are not available, please refer to the detailed table