Find a quote
EQUINOX GOLD CORP
17.49 Up 0.40 (2.29 %)
Delayed : 2026/09/18 17:40:00
- Previous close $17.09
- Opening $17.22
- Today High $17.49
- Today Low $16.94
- Price Bid $17.25
- Price Ask $17.25
- 52 Weeks High $25.87
- 52 Weeks Low $11.91
- Size Bid 10
- Size Ask 4
- Volume 16,274,656
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.49 | Up $0.02 | $17.49 | $17.49 | 13,144,300 |
| 03:59 PM | $17.47 | Up $0.02 | $17.47 | $17.43 | 214,300 |
| 03:58 PM | $17.45 | Up $0.00 | $17.47 | $17.45 | 133,100 |
| 03:57 PM | $17.45 | Up $0.01 | $17.46 | $17.44 | 104,000 |
| 03:56 PM | $17.44 | Up $0.02 | $17.45 | $17.42 | 180,100 |
| 03:55 PM | $17.42 | Down $ -0.01 | $17.43 | $17.40 | 75,100 |
| 03:54 PM | $17.43 | Down $ -0.01 | $17.44 | $17.42 | 33,900 |
| 03:53 PM | $17.44 | Down $ -0.02 | $17.47 | $17.43 | 58,800 |
| 03:52 PM | $17.46 | Down $ -0.01 | $17.49 | $17.44 | 126,600 |
| 03:51 PM | $17.47 | Up $0.03 | $17.48 | $17.43 | 103,100 |
| 03:50 PM | $17.44 | Up $0.10 | $17.44 | $17.33 | 188,900 |
| 03:49 PM | $17.35 | Up $0.04 | $17.36 | $17.32 | 25,600 |
| 03:48 PM | $17.31 | Up $0.01 | $17.31 | $17.30 | 9,200 |
| 03:47 PM | $17.30 | Down $ -0.03 | $17.34 | $17.30 | 28,300 |
| 03:46 PM | $17.33 | Up $0.00 | $17.34 | $17.33 | 900 |
| 03:45 PM | $17.33 | Down $ -0.01 | $17.34 | $17.32 | 21,100 |
| 03:44 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 300 |
| 03:43 PM | $17.34 | Up $0.02 | $17.34 | $17.32 | 6,400 |
| 03:42 PM | $17.33 | Down $0.00 | $17.33 | $17.32 | 1,400 |
| 03:41 PM | $17.33 | Up $0.02 | $17.33 | $17.32 | 8,300 |
| 03:40 PM | $17.31 | Up $0.00 | $17.32 | $17.30 | 18,600 |
| 03:39 PM | $17.31 | Up $0.01 | $17.31 | $17.31 | 600 |
| 03:38 PM | $17.30 | Down $ -0.02 | $17.32 | $17.30 | 11,400 |
| 03:37 PM | $17.32 | Up $0.01 | $17.32 | $17.31 | 9,600 |
| 03:36 PM | $17.31 | Up $0.01 | $17.31 | $17.30 | 300 |
| 03:35 PM | $17.30 | Down $0.00 | $17.31 | $17.30 | 9,700 |
| 03:34 PM | $17.31 | Down $0.00 | $17.31 | $17.31 | 1,300 |
| 03:33 PM | $17.31 | Up $0.01 | $17.31 | $17.31 | 600 |
| 03:32 PM | $17.30 | Down $ -0.01 | $17.30 | $17.30 | 700 |
| 03:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 3,200 |
| 03:30 PM | $17.31 | Up $0.01 | $17.32 | $17.30 | 2,400 |
| 03:29 PM | $17.30 | Up $0.00 | $17.31 | $17.30 | 11,500 |
| 03:28 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 300 |
| 03:27 PM | $17.30 | Up $0.01 | $17.30 | $17.30 | 400 |
| 03:25 PM | $17.29 | Down $ -0.01 | $17.31 | $17.29 | 10,100 |
| 03:25 PM | $17.29 | Up $0.00 | $17.31 | $17.29 | 0 |
| 03:24 PM | $17.30 | Down $ -0.02 | $17.33 | $17.30 | 28,500 |
| 03:22 PM | $17.32 | Up $0.00 | $17.32 | $17.31 | 400 |
| 03:22 PM | $17.32 | Up $0.00 | $17.32 | $17.31 | 0 |
| 03:21 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 11,000 |
| 03:20 PM | $17.32 | Up $0.00 | $17.33 | $17.32 | 200 |
| 03:19 PM | $17.32 | Up $0.00 | $17.33 | $17.32 | 8,900 |
| 03:18 PM | $17.32 | Up $0.00 | $17.33 | $17.32 | 12,400 |
| 03:17 PM | $17.32 | Down $ -0.01 | $17.33 | $17.31 | 2,900 |
| 03:16 PM | $17.33 | Down $ -0.03 | $17.34 | $17.33 | 7,800 |
| 03:14 PM | $17.35 | Up $0.00 | $17.35 | $17.35 | 400 |
| 03:14 PM | $17.35 | Up $0.00 | $17.35 | $17.35 | 0 |
| 03:13 PM | $17.35 | Up $0.04 | $17.35 | $17.31 | 18,400 |
| 03:12 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 2,100 |
| 03:11 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 7,100 |
| 03:09 PM | $17.31 | Up $0.01 | $17.31 | $17.30 | 1,700 |
| 03:09 PM | $17.31 | Up $0.00 | $17.31 | $17.30 | 0 |
| 03:08 PM | $17.30 | Up $0.02 | $17.30 | $17.29 | 3,600 |
| 03:07 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 5,400 |
| 03:06 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 100 |
| 03:05 PM | $17.30 | Down $0.00 | $17.30 | $17.29 | 4,800 |
| 03:04 PM | $17.30 | Up $0.01 | $17.31 | $17.29 | 5,500 |
| 03:03 PM | $17.29 | Up $0.02 | $17.29 | $17.28 | 3,000 |
| 03:02 PM | $17.27 | Up $0.01 | $17.27 | $17.26 | 13,600 |
| 03:01 PM | $17.26 | Down $ -0.03 | $17.29 | $17.26 | 13,500 |
| 03:00 PM | $17.29 | Down $ -0.04 | $17.33 | $17.29 | 27,600 |
| 02:59 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 600 |
| 02:58 PM | $17.33 | Up $0.02 | $17.34 | $17.32 | 11,500 |
| 02:57 PM | $17.31 | Down $ -0.01 | $17.31 | $17.31 | 300 |
| 02:56 PM | $17.32 | Down $0.00 | $17.33 | $17.32 | 5,900 |
| 02:55 PM | $17.33 | Down $0.00 | $17.33 | $17.33 | 900 |
| 02:54 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 9,900 |
| 02:53 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 300 |
| 02:52 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 200 |
| 02:51 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 400 |
| 02:50 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 3,200 |
| 02:49 PM | $17.33 | Down $ -0.01 | $17.33 | $17.33 | 9,800 |
| 02:48 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 300 |
| 02:47 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 700 |
| 02:46 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 100 |
| 02:45 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 400 |
| 02:44 PM | $17.33 | Down $0.00 | $17.33 | $17.32 | 2,800 |
| 02:43 PM | $17.33 | Up $0.01 | $17.33 | $17.33 | 1,500 |
| 02:42 PM | $17.32 | Down $ -0.01 | $17.33 | $17.32 | 2,400 |
| 02:41 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 1,800 |
| 02:40 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 5,200 |
| 02:39 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 2,900 |
| 02:38 PM | $17.34 | Up $0.01 | $17.34 | $17.33 | 2,800 |
| 02:37 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 14,200 |
| 02:36 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 700 |
| 02:35 PM | $17.33 | Down $ -0.02 | $17.35 | $17.33 | 14,400 |
| 02:34 PM | $17.35 | Up $0.01 | $17.36 | $17.35 | 800 |
| 02:33 PM | $17.34 | Up $0.00 | $17.35 | $17.34 | 300 |
| 02:32 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 1,300 |
| 02:31 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 4,000 |
| 02:30 PM | $17.35 | Down $ -0.02 | $17.36 | $17.35 | 6,700 |
| 02:29 PM | $17.36 | Up $0.03 | $17.36 | $17.34 | 3,400 |
| 02:28 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 300 |
| 02:27 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 100 |
| 02:25 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 1,900 |
| 02:25 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 0 |
| 02:24 PM | $17.34 | Down $ -0.01 | $17.35 | $17.34 | 5,600 |
| 02:23 PM | $17.35 | Up $0.01 | $17.35 | $17.34 | 800 |
| 02:22 PM | $17.34 | Down $ -0.02 | $17.35 | $17.34 | 9,600 |
| 02:21 PM | $17.36 | Down $ -0.02 | $17.36 | $17.35 | 4,000 |
| 02:20 PM | $17.37 | Up $0.01 | $17.37 | $17.37 | 1,100 |
| 02:19 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 4,200 |
| 02:18 PM | $17.36 | Up $0.01 | $17.36 | $17.35 | 4,200 |
| 02:17 PM | $17.35 | Down $ -0.01 | $17.35 | $17.35 | 1,800 |
| 02:16 PM | $17.36 | Down $ -0.02 | $17.38 | $17.36 | 6,700 |
| 02:15 PM | $17.38 | Down $ -0.01 | $17.40 | $17.38 | 15,500 |
| 02:14 PM | $17.39 | Up $0.00 | $17.39 | $17.39 | 2,600 |
| 02:13 PM | $17.39 | Up $0.00 | $17.39 | $17.39 | 3,300 |
| 02:12 PM | $17.39 | Up $0.01 | $17.39 | $17.39 | 5,000 |
| 02:11 PM | $17.38 | Down $ -0.01 | $17.38 | $17.38 | 3,300 |
| 02:10 PM | $17.39 | Up $0.00 | $17.40 | $17.39 | 2,600 |
| 02:09 PM | $17.39 | Down $0.00 | $17.40 | $17.39 | 4,100 |
| 02:08 PM | $17.40 | Up $0.02 | $17.40 | $17.39 | 8,900 |
| 02:07 PM | $17.38 | Up $0.00 | $17.38 | $17.38 | 1,600 |
| 02:06 PM | $17.38 | Up $0.01 | $17.38 | $17.38 | 100 |
| 02:05 PM | $17.37 | Down $0.00 | $17.37 | $17.37 | 5,400 |
| 02:04 PM | $17.38 | Down $0.00 | $17.38 | $17.38 | 6,300 |
| 02:03 PM | $17.38 | Up $0.01 | $17.38 | $17.38 | 3,300 |
| 02:02 PM | $17.37 | Down $ -0.01 | $17.37 | $17.37 | 5,300 |
| 02:01 PM | $17.38 | Up $0.00 | $17.38 | $17.38 | 5,600 |
| 02:00 PM | $17.38 | Down $0.00 | $17.38 | $17.38 | 300 |
| 01:59 PM | $17.38 | Up $0.00 | $17.38 | $17.37 | 400 |
| 01:58 PM | $17.38 | Up $0.00 | $17.38 | $17.37 | 7,100 |
| 01:57 PM | $17.38 | Up $0.00 | $17.39 | $17.38 | 1,100 |
| 01:56 PM | $17.38 | Up $0.02 | $17.38 | $17.37 | 1,900 |
| 01:55 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 100 |
| 01:54 PM | $17.36 | Down $ -0.01 | $17.37 | $17.36 | 1,300 |
| 01:53 PM | $17.37 | Up $0.01 | $17.37 | $17.37 | 100 |
| 01:51 PM | $17.36 | Down $ -0.01 | $17.38 | $17.36 | 6,000 |
| 01:51 PM | $17.36 | Up $0.00 | $17.38 | $17.36 | 0 |
| 01:50 PM | $17.37 | Up $0.01 | $17.37 | $17.37 | 1,300 |
| 01:49 PM | $17.36 | Down $ -0.02 | $17.38 | $17.36 | 13,600 |
| 01:48 PM | $17.38 | Down $ -0.01 | $17.38 | $17.38 | 4,300 |
| 01:46 PM | $17.39 | Up $0.01 | $17.39 | $17.38 | 4,700 |
| 01:46 PM | $17.39 | Up $0.00 | $17.39 | $17.38 | 0 |
| 01:45 PM | $17.38 | Up $0.00 | $17.38 | $17.38 | 100 |
| 01:44 PM | $17.38 | Up $0.00 | $17.38 | $17.38 | 100 |
| 01:43 PM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 3,900 |
| 01:42 PM | $17.39 | Up $0.02 | $17.39 | $17.37 | 2,000 |
| 01:41 PM | $17.37 | Up $0.02 | $17.37 | $17.36 | 2,700 |
| 01:40 PM | $17.35 | Up $0.00 | $17.36 | $17.35 | 5,300 |
| 01:39 PM | $17.35 | Down $ -0.02 | $17.37 | $17.35 | 5,600 |
| 01:38 PM | $17.37 | Down $ -0.01 | $17.39 | $17.37 | 11,200 |
| 01:37 PM | $17.38 | Up $0.00 | $17.38 | $17.38 | 5,100 |
| 01:36 PM | $17.38 | Up $0.01 | $17.38 | $17.37 | 5,000 |
| 01:35 PM | $17.37 | Up $0.01 | $17.38 | $17.37 | 6,800 |
| 01:34 PM | $17.37 | Up $0.00 | $17.38 | $17.37 | 6,500 |
| 01:33 PM | $17.36 | Up $0.02 | $17.37 | $17.35 | 6,500 |
| 01:31 PM | $17.34 | Down $ -0.02 | $17.36 | $17.34 | 10,400 |
| 01:31 PM | $17.34 | Up $0.00 | $17.36 | $17.34 | 0 |
| 01:30 PM | $17.36 | Down $0.00 | $17.36 | $17.36 | 300 |
| 01:29 PM | $17.36 | Up $0.01 | $17.36 | $17.35 | 6,300 |
| 01:28 PM | $17.35 | Up $0.01 | $17.35 | $17.35 | 1,700 |
| 01:27 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 100 |
| 01:26 PM | $17.34 | Up $0.00 | $17.35 | $17.34 | 2,600 |
| 01:25 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 200 |
| 01:24 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 300 |
| 01:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 5,100 |
| 01:22 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 200 |
| 01:21 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 500 |
| 01:20 PM | $17.32 | Down $ -0.01 | $17.34 | $17.32 | 3,500 |
| 01:19 PM | $17.33 | Up $0.02 | $17.33 | $17.32 | 4,300 |
| 01:18 PM | $17.31 | Up $0.00 | $17.33 | $17.31 | 4,900 |
| 01:17 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 6,400 |
| 01:16 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 100 |
| 01:15 PM | $17.31 | Down $ -0.01 | $17.31 | $17.31 | 500 |
| 01:14 PM | $17.32 | Down $0.00 | $17.33 | $17.32 | 3,600 |
| 01:13 PM | $17.33 | Up $0.00 | $17.33 | $17.32 | 600 |
| 01:12 PM | $17.32 | Up $0.00 | $17.33 | $17.32 | 1,100 |
| 01:11 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 900 |
| 01:10 PM | $17.32 | Up $0.02 | $17.33 | $17.31 | 14,400 |
| 01:09 PM | $17.30 | Up $0.02 | $17.30 | $17.29 | 2,100 |
| 01:08 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 2,600 |
| 01:07 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 3,000 |
| 01:06 PM | $17.28 | Down $ -0.01 | $17.30 | $17.28 | 2,400 |
| 01:04 PM | $17.29 | Down $ -0.02 | $17.32 | $17.29 | 6,800 |
| 01:04 PM | $17.29 | Up $0.00 | $17.32 | $17.29 | 0 |
| 01:03 PM | $17.31 | Up $0.02 | $17.31 | $17.29 | 2,000 |
| 01:02 PM | $17.29 | Up $0.00 | $17.29 | $17.28 | 2,700 |
| 01:01 PM | $17.29 | Down $ -0.01 | $17.29 | $17.29 | 6,300 |
| 01:00 PM | $17.30 | Up $0.01 | $17.30 | $17.30 | 200 |
| 12:59 PM | $17.29 | Up $0.00 | $17.30 | $17.29 | 10,900 |
| 12:58 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 10,900 |
| 12:57 PM | $17.30 | Up $0.01 | $17.30 | $17.30 | 100 |
| 12:56 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 900 |
| 12:55 PM | $17.30 | Up $0.01 | $17.30 | $17.30 | 100 |
| 12:54 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 900 |
| 12:53 PM | $17.29 | Up $0.02 | $17.29 | $17.28 | 4,900 |
| 12:52 PM | $17.27 | Down $ -0.01 | $17.27 | $17.27 | 1,800 |
| 12:50 PM | $17.28 | Up $0.00 | $17.29 | $17.28 | 8,500 |
| 12:50 PM | $17.28 | Up $0.00 | $17.29 | $17.28 | 0 |
| 12:48 PM | $17.28 | Up $0.02 | $17.28 | $17.27 | 2,800 |
| 12:48 PM | $17.28 | Up $0.00 | $17.28 | $17.27 | 0 |
| 12:47 PM | $17.27 | Up $0.02 | $17.27 | $17.24 | 1,200 |
| 12:46 PM | $17.25 | Down $ -0.02 | $17.27 | $17.25 | 6,600 |
| 12:45 PM | $17.27 | Up $0.02 | $17.27 | $17.26 | 1,000 |
| 12:44 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 400 |
| 12:43 PM | $17.25 | Down $ -0.02 | $17.26 | $17.25 | 4,800 |
| 12:42 PM | $17.27 | Up $0.00 | $17.27 | $17.27 | 5,900 |
| 12:41 PM | $17.27 | Up $0.01 | $17.27 | $17.26 | 4,500 |
| 12:40 PM | $17.26 | Up $0.00 | $17.27 | $17.26 | 3,800 |
| 12:39 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 2,400 |
| 12:38 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 200 |
| 12:37 PM | $17.26 | Up $0.01 | $17.26 | $17.26 | 1,200 |
| 12:36 PM | $17.25 | Down $ -0.01 | $17.25 | $17.25 | 3,000 |
| 12:35 PM | $17.26 | Down $ -0.02 | $17.27 | $17.26 | 6,500 |
| 12:34 PM | $17.28 | Up $0.00 | $17.29 | $17.28 | 7,400 |
| 12:33 PM | $17.28 | Up $0.03 | $17.28 | $17.25 | 3,500 |
| 12:32 PM | $17.25 | Up $0.02 | $17.25 | $17.23 | 2,000 |
| 12:31 PM | $17.23 | Down $ -0.01 | $17.25 | $17.23 | 6,900 |
| 12:30 PM | $17.24 | Down $ -0.01 | $17.25 | $17.24 | 6,900 |
| 12:29 PM | $17.25 | Up $0.03 | $17.25 | $17.22 | 13,600 |
| 12:28 PM | $17.22 | Up $0.03 | $17.22 | $17.19 | 19,900 |
| 12:27 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 1,500 |
| 12:26 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 2,300 |
| 12:25 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 600 |
| 12:24 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 5,200 |
| 12:23 PM | $17.19 | Up $0.01 | $17.19 | $17.19 | 5,000 |
| 12:22 PM | $17.18 | Down $0.00 | $17.19 | $17.18 | 8,000 |
| 12:21 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 100 |
| 12:20 PM | $17.18 | Up $0.01 | $17.19 | $17.18 | 3,700 |
| 12:19 PM | $17.17 | Up $0.01 | $17.17 | $17.17 | 800 |
| 12:18 PM | $17.16 | Up $0.00 | $17.16 | $17.15 | 3,700 |
| 12:17 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 1,500 |
| 12:16 PM | $17.17 | Up $0.01 | $17.17 | $17.16 | 2,700 |
| 12:15 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 1,100 |
| 12:14 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 1,400 |
| 12:13 PM | $17.17 | Down $ -0.02 | $17.19 | $17.17 | 5,800 |
| 12:12 PM | $17.19 | Up $0.02 | $17.19 | $17.17 | 700 |
| 12:11 PM | $17.17 | Up $0.01 | $17.18 | $17.16 | 6,000 |
| 12:10 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 700 |
| 12:09 PM | $17.16 | Up $0.00 | $17.16 | $17.15 | 2,300 |
| 12:08 PM | $17.16 | Up $0.00 | $17.17 | $17.16 | 1,800 |
| 12:07 PM | $17.16 | Down $ -0.03 | $17.18 | $17.16 | 3,900 |
| 12:06 PM | $17.19 | Down $ -0.02 | $17.21 | $17.19 | 8,200 |
| 12:05 PM | $17.21 | Up $0.02 | $17.21 | $17.19 | 7,200 |
| 12:04 PM | $17.19 | Up $0.01 | $17.19 | $17.18 | 10,700 |
| 12:03 PM | $17.19 | Up $0.00 | $17.19 | $17.18 | 9,200 |
| 12:02 PM | $17.18 | Up $0.00 | $17.18 | $17.17 | 1,400 |
| 12:01 PM | $17.18 | Down $ -0.02 | $17.18 | $17.18 | 3,000 |
| 12:00 PM | $17.19 | Down $0.00 | $17.19 | $17.19 | 500 |
| 11:59 AM | $17.20 | Up $0.02 | $17.20 | $17.18 | 19,400 |
| 11:58 AM | $17.18 | Up $0.00 | $17.18 | $17.17 | 6,000 |
| 11:57 AM | $17.17 | Up $0.01 | $17.17 | $17.17 | 16,700 |
| 11:55 AM | $17.16 | Down $0.00 | $17.16 | $17.16 | 5,800 |
| 11:55 AM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 11:54 AM | $17.17 | Up $0.02 | $17.18 | $17.16 | 18,100 |
| 11:53 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 9,100 |
| 11:52 AM | $17.16 | Up $0.01 | $17.16 | $17.16 | 5,300 |
| 11:51 AM | $17.15 | Up $0.00 | $17.16 | $17.15 | 5,200 |
| 11:50 AM | $17.15 | Up $0.03 | $17.15 | $17.13 | 11,300 |
| 11:49 AM | $17.12 | Up $0.01 | $17.12 | $17.12 | 800 |
| 11:48 AM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 4,800 |
| 11:47 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 2,900 |
| 11:46 AM | $17.12 | Up $0.01 | $17.13 | $17.12 | 4,800 |
| 11:45 AM | $17.11 | Up $0.02 | $17.11 | $17.08 | 60,900 |
| 11:44 AM | $17.09 | Up $0.02 | $17.09 | $17.08 | 1,000 |
| 11:43 AM | $17.07 | Up $0.02 | $17.07 | $17.06 | 2,100 |
| 11:42 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 1,100 |
| 11:41 AM | $17.05 | Up $0.00 | $17.06 | $17.05 | 2,800 |
| 11:40 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 1,800 |
| 11:39 AM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 1,700 |
| 11:38 AM | $17.06 | Up $0.00 | $17.06 | $17.06 | 100 |
| 11:37 AM | $17.06 | Down $ -0.03 | $17.08 | $17.06 | 3,100 |
| 11:36 AM | $17.09 | Up $0.00 | $17.09 | $17.09 | 1,400 |
| 11:35 AM | $17.09 | Up $0.01 | $17.09 | $17.08 | 10,700 |
| 11:34 AM | $17.08 | Up $0.02 | $17.08 | $17.08 | 500 |
| 11:33 AM | $17.06 | Up $0.02 | $17.06 | $17.05 | 1,100 |
| 11:32 AM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 2,100 |
| 11:31 AM | $17.05 | Up $0.03 | $17.05 | $17.03 | 6,400 |
| 11:30 AM | $17.02 | Up $0.00 | $17.03 | $17.01 | 12,900 |
| 11:29 AM | $17.02 | Up $0.01 | $17.02 | $17.01 | 19,600 |
| 11:28 AM | $17.01 | Up $0.00 | $17.01 | $17.00 | 500 |
| 11:27 AM | $17.00 | Up $0.00 | $17.00 | $17.00 | 1,700 |
| 11:26 AM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 4,800 |
| 11:24 AM | $17.01 | Down $0.00 | $17.01 | $17.01 | 1,200 |
| 11:24 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 11:23 AM | $17.02 | Up $0.00 | $17.02 | $17.02 | 1,200 |
| 11:22 AM | $17.01 | Up $0.00 | $17.01 | $17.00 | 3,500 |
| 11:21 AM | $17.01 | Down $ -0.02 | $17.03 | $17.00 | 3,200 |
| 11:20 AM | $17.03 | Down $ -0.01 | $17.04 | $17.03 | 2,800 |
| 11:19 AM | $17.04 | Up $0.02 | $17.04 | $17.03 | 2,100 |
| 11:18 AM | $17.02 | Up $0.00 | $17.02 | $17.02 | 2,700 |
| 11:17 AM | $17.02 | Up $0.00 | $17.03 | $17.02 | 6,200 |
| 11:16 AM | $17.02 | Up $0.00 | $17.03 | $17.02 | 5,900 |
| 11:15 AM | $17.02 | Up $0.00 | $17.03 | $17.02 | 7,400 |
| 11:14 AM | $17.02 | Up $0.00 | $17.02 | $17.01 | 16,500 |
| 11:13 AM | $17.02 | Up $0.04 | $17.02 | $17.00 | 1,500 |
| 11:12 AM | $16.98 | Down $ -0.01 | $16.98 | $16.98 | 400 |
| 11:11 AM | $16.99 | Up $0.00 | $16.99 | $16.98 | 3,300 |
| 11:10 AM | $16.99 | Up $0.01 | $16.99 | $16.99 | 1,800 |
| 11:09 AM | $16.98 | Down $ -0.03 | $17.01 | $16.98 | 14,600 |
| 11:08 AM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 3,300 |
| 11:07 AM | $17.02 | Up $0.00 | $17.02 | $17.01 | 1,900 |
| 11:06 AM | $17.02 | Down $ -0.01 | $17.03 | $17.01 | 3,100 |
| 11:05 AM | $17.03 | Up $0.00 | $17.03 | $17.03 | 3,200 |
| 11:04 AM | $17.03 | Up $0.00 | $17.03 | $17.03 | 2,300 |
| 11:03 AM | $17.03 | Up $0.02 | $17.03 | $17.01 | 1,200 |
| 11:02 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 1,200 |
| 11:01 AM | $17.01 | Up $0.01 | $17.02 | $17.01 | 2,100 |
| 11:00 AM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 1,200 |
| 10:59 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 1,200 |
| 10:58 AM | $17.01 | Down $ -0.01 | $17.02 | $17.00 | 7,600 |
| 10:57 AM | $17.02 | Up $0.01 | $17.02 | $17.00 | 9,200 |
| 10:56 AM | $17.01 | Down $ -0.01 | $17.03 | $17.01 | 3,700 |
| 10:55 AM | $17.02 | Down $ -0.03 | $17.04 | $17.02 | 1,200 |
| 10:53 AM | $17.05 | Down $ -0.02 | $17.06 | $17.05 | 1,800 |
| 10:53 AM | $17.05 | Up $0.00 | $17.06 | $17.05 | 0 |
| 10:52 AM | $17.07 | Up $0.00 | $17.07 | $17.05 | 2,600 |
| 10:51 AM | $17.07 | Up $0.02 | $17.07 | $17.06 | 600 |
| 10:50 AM | $17.05 | Up $0.00 | $17.05 | $17.04 | 1,100 |
| 10:49 AM | $17.05 | Up $0.01 | $17.06 | $17.05 | 2,900 |
| 10:48 AM | $17.04 | Up $0.01 | $17.04 | $17.03 | 2,800 |
| 10:47 AM | $17.03 | Up $0.03 | $17.03 | $16.99 | 9,500 |
| 10:46 AM | $17.00 | Up $0.01 | $17.01 | $17.00 | 20,200 |
| 10:45 AM | $16.99 | Down $ -0.01 | $16.99 | $16.99 | 1,300 |
| 10:44 AM | $17.00 | Up $0.00 | $17.01 | $17.00 | 11,100 |
| 10:43 AM | $17.00 | Down $ -0.01 | $17.01 | $16.99 | 1,200 |
| 10:42 AM | $17.01 | Up $0.01 | $17.01 | $17.01 | 400 |
| 10:41 AM | $17.01 | Down $ -0.02 | $17.02 | $17.00 | 1,800 |
| 10:40 AM | $17.02 | Down $ -0.01 | $17.02 | $17.02 | 3,100 |
| 10:39 AM | $17.03 | Up $0.03 | $17.03 | $16.99 | 11,700 |
| 10:38 AM | $17.00 | Down $ -0.01 | $17.02 | $17.00 | 6,900 |
| 10:37 AM | $17.01 | Up $0.04 | $17.01 | $16.99 | 1,000 |
| 10:36 AM | $16.97 | Down $ -0.01 | $16.97 | $16.97 | 1,100 |
| 10:35 AM | $16.98 | Up $0.02 | $16.98 | $16.97 | 3,700 |
| 10:34 AM | $16.96 | Up $0.00 | $16.96 | $16.94 | 14,600 |
| 10:33 AM | $16.96 | Up $0.00 | $16.96 | $16.94 | 13,400 |
| 10:32 AM | $16.96 | Down $ -0.06 | $17.01 | $16.96 | 6,900 |
| 10:31 AM | $17.02 | Down $ -0.02 | $17.03 | $17.02 | 1,800 |
| 10:30 AM | $17.04 | Up $0.00 | $17.04 | $17.02 | 6,100 |
| 10:29 AM | $17.04 | Up $0.00 | $17.04 | $17.03 | 800 |
| 10:28 AM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 800 |
| 10:27 AM | $17.05 | Up $0.01 | $17.05 | $17.04 | 3,700 |
| 10:26 AM | $17.04 | Up $0.01 | $17.04 | $17.03 | 800 |
| 10:25 AM | $17.03 | Down $ -0.01 | $17.05 | $17.03 | 3,700 |
| 10:24 AM | $17.04 | Up $0.02 | $17.04 | $17.02 | 700 |
| 10:23 AM | $17.02 | Down $ -0.02 | $17.03 | $17.02 | 1,100 |
| 10:22 AM | $17.04 | Up $0.03 | $17.04 | $17.01 | 900 |
| 10:21 AM | $17.01 | Up $0.01 | $17.01 | $16.99 | 2,600 |
| 10:20 AM | $17.00 | Down $ -0.03 | $17.02 | $17.00 | 4,000 |
| 10:19 AM | $17.03 | Down $ -0.02 | $17.05 | $17.03 | 12,600 |
| 10:18 AM | $17.05 | Up $0.00 | $17.06 | $17.05 | 3,500 |
| 10:17 AM | $17.05 | Down $ -0.03 | $17.06 | $17.05 | 1,700 |
| 10:16 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 900 |
| 10:15 AM | $17.08 | Up $0.00 | $17.09 | $17.08 | 3,900 |
| 10:14 AM | $17.08 | Up $0.03 | $17.08 | $17.08 | 1,800 |
| 10:13 AM | $17.05 | Down $ -0.03 | $17.09 | $17.05 | 1,400 |
| 10:12 AM | $17.08 | Up $0.00 | $17.08 | $17.06 | 1,000 |
| 10:11 AM | $17.08 | Up $0.02 | $17.09 | $17.07 | 2,400 |
| 10:10 AM | $17.06 | Up $0.01 | $17.06 | $17.05 | 1,300 |
| 10:09 AM | $17.05 | Up $0.02 | $17.05 | $17.03 | 7,300 |
| 10:08 AM | $17.03 | Up $0.00 | $17.04 | $17.03 | 1,800 |
| 10:07 AM | $17.03 | Down $ -0.05 | $17.09 | $17.03 | 4,900 |
| 10:06 AM | $17.08 | Down $ -0.02 | $17.10 | $17.05 | 14,200 |
| 10:05 AM | $17.10 | Down $ -0.04 | $17.15 | $17.09 | 7,100 |
| 10:04 AM | $17.14 | Up $0.01 | $17.14 | $17.12 | 2,200 |
| 10:03 AM | $17.13 | Up $0.03 | $17.13 | $17.10 | 8,900 |
| 10:02 AM | $17.10 | Up $0.00 | $17.11 | $17.10 | 1,400 |
| 10:01 AM | $17.10 | Down $ -0.01 | $17.11 | $17.09 | 1,300 |
| 10:00 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 2,500 |
| 09:59 AM | $17.11 | Up $0.00 | $17.11 | $17.10 | 3,800 |
| 09:58 AM | $17.11 | Up $0.02 | $17.11 | $17.09 | 2,600 |
| 09:57 AM | $17.09 | Down $ -0.03 | $17.11 | $17.09 | 1,000 |
| 09:56 AM | $17.12 | Up $0.01 | $17.12 | $17.12 | 900 |
| 09:55 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 400 |
| 09:54 AM | $17.11 | Up $0.01 | $17.12 | $17.09 | 2,000 |
| 09:53 AM | $17.10 | Up $0.00 | $17.11 | $17.09 | 7,200 |
| 09:52 AM | $17.10 | Up $0.01 | $17.10 | $17.09 | 2,600 |
| 09:51 AM | $17.09 | Up $0.00 | $17.09 | $17.07 | 5,700 |
| 09:50 AM | $17.09 | Down $ -0.02 | $17.10 | $17.09 | 1,200 |
| 09:49 AM | $17.11 | Up $0.00 | $17.13 | $17.11 | 1,600 |
| 09:48 AM | $17.11 | Up $0.00 | $17.12 | $17.10 | 3,000 |
| 09:47 AM | $17.11 | Up $0.00 | $17.14 | $17.11 | 2,100 |
| 09:46 AM | $17.11 | Up $0.00 | $17.14 | $17.11 | 4,500 |
| 09:45 AM | $17.11 | Down $ -0.01 | $17.11 | $17.08 | 6,900 |
| 09:44 AM | $17.12 | Down $ -0.02 | $17.14 | $17.12 | 4,900 |
| 09:43 AM | $17.14 | Up $0.05 | $17.16 | $17.11 | 4,800 |
| 09:42 AM | $17.09 | Up $0.01 | $17.11 | $17.08 | 2,300 |
| 09:41 AM | $17.08 | Down $ -0.02 | $17.12 | $17.04 | 19,100 |
| 09:40 AM | $17.10 | Down $ -0.02 | $17.11 | $17.06 | 32,700 |
| 09:39 AM | $17.12 | Down $ -0.03 | $17.16 | $17.12 | 28,300 |
| 09:38 AM | $17.15 | Up $0.04 | $17.15 | $17.11 | 7,000 |
| 09:37 AM | $17.11 | Up $0.02 | $17.12 | $17.07 | 5,000 |
| 09:36 AM | $17.09 | Down $ -0.01 | $17.11 | $17.07 | 27,800 |
| 09:35 AM | $17.10 | Down $ -0.04 | $17.18 | $17.10 | 6,500 |
| 09:34 AM | $17.14 | Down $ -0.04 | $17.20 | $17.14 | 8,300 |
| 09:33 AM | $17.18 | Down $ -0.02 | $17.20 | $17.14 | 5,600 |
| 09:32 AM | $17.20 | Up $0.05 | $17.23 | $17.14 | 8,100 |
| 09:31 AM | $17.15 | Down $ -0.05 | $17.20 | $17.12 | 10,600 |
| 09:30 AM | $17.20 | Up $0.11 | $17.30 | $17.15 | 36,800 |
| Previous close | $17.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $17.49 | $17.19 | $17.49 | $17.15 | 15,387,800 |
| 17/09/2026 | $17.09 | $17.17 | $17.20 | $16.92 | 1,407,600 |
| 16/09/2026 | $16.17 | $16.58 | $16.69 | $16.00 | 2,144,600 |
| 15/09/2026 | $16.48 | $16.35 | $16.56 | $16.35 | 1,104,200 |
| 14/09/2026 | $16.53 | $16.50 | $16.76 | $16.50 | 1,364,300 |
| 11/09/2026 | $17.16 | $17.13 | $17.20 | $17.04 | 855,700 |
| 10/09/2026 | $16.90 | $17.05 | $17.10 | $16.82 | 1,712,000 |
| 09/09/2026 | $17.75 | $17.80 | $17.92 | $17.70 | 1,394,300 |
| 08/09/2026 | $17.42 | $17.58 | $17.61 | $17.39 | 1,083,900 |
| 04/09/2026 | $17.75 | $17.74 | $17.84 | $17.68 | 1,053,600 |
| 03/09/2026 | $18.07 | $17.87 | $18.12 | $17.81 | 1,691,900 |
| 02/09/2026 | $17.48 | $17.52 | $17.55 | $17.30 | 2,021,600 |
| 01/09/2026 | $16.92 | $17.49 | $17.50 | $16.88 | 1,978,000 |
| 31/08/2026 | $17.90 | $17.44 | $17.90 | $17.44 | 9,475,800 |
| 28/08/2026 | $18.07 | $18.13 | $18.18 | $17.77 | 1,928,400 |
| 27/08/2026 | $18.64 | $18.63 | $18.68 | $18.44 | 2,665,600 |
| 26/08/2026 | $18.88 | $19.00 | $19.09 | $18.86 | 2,463,000 |
| 25/08/2026 | $19.33 | $19.15 | $19.47 | $19.11 | 3,780,300 |
| 24/08/2026 | $19.07 | $18.67 | $19.11 | $18.67 | 2,861,400 |
| 21/08/2026 | $18.62 | $18.35 | $18.65 | $18.29 | 3,608,600 |
| 20/08/2026 | $17.78 | $17.64 | $17.80 | $17.37 | 2,765,200 |
| 19/08/2026 | $17.52 | $17.51 | $17.55 | $17.00 | 3,538,100 |
| 18/08/2026 | $15.92 | $16.00 | $16.05 | $15.89 | 1,392,800 |
| 17/08/2026 | $16.33 | $16.56 | $16.58 | $16.28 | 1,318,500 |
| 14/08/2026 | $16.10 | $16.07 | $16.14 | $16.01 | 1,373,900 |
| 13/08/2026 | $15.64 | $15.50 | $15.65 | $15.45 | 2,514,800 |
| 12/08/2026 | $16.10 | $16.16 | $16.22 | $15.99 | 2,931,100 |
| 11/08/2026 | $16.22 | $16.32 | $16.33 | $15.98 | 2,010,800 |
| 10/08/2026 | $16.15 | $16.15 | $16.25 | $16.03 | 2,858,800 |
| 07/08/2026 | $16.16 | $16.14 | $16.26 | $15.87 | 4,137,200 |
Graphs are not available, please refer to the detailed table