Find a quote
NFI GROUP INC
12.87 Down -0.45 (-3.50 %)
Delayed : 2024/03/28 16:00:01
- Previous close $13.32
- Opening $13.32
- Price Bid $12.86
- Price Ask $12.86
- Size Bid 6
- Size Ask 1
- Today High $13.34
- Today Low $12.85
- 52 Weeks High $14.55
- 52 Weeks Low $7.00
- Volume 120,760
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.32
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 1,531.04
- Shares Out (M) : 118.96
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $12.87 | Down $ -0.02 | $12.87 | $12.87 | 25,100 |
03:59 PM | $12.89 | Up $0.02 | $12.89 | $12.87 | 400 |
03:57 PM | $12.87 | Up $0.00 | $12.90 | $12.87 | 1,000 |
03:57 PM | $12.87 | Up $0.00 | $12.90 | $12.87 | 0 |
03:56 PM | $12.87 | Up $0.00 | $12.88 | $12.87 | 400 |
03:55 PM | $12.87 | Up $0.00 | $12.88 | $12.86 | 4,000 |
03:54 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 1,200 |
03:53 PM | $12.86 | Down $ -0.01 | $12.86 | $12.86 | 400 |
03:52 PM | $12.87 | Up $0.01 | $12.87 | $12.85 | 2,700 |
03:50 PM | $12.86 | Down $ -0.06 | $12.92 | $12.86 | 3,900 |
03:50 PM | $12.86 | Up $0.00 | $12.92 | $12.86 | 0 |
03:49 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 200 |
03:48 PM | $12.92 | Down $ -0.01 | $12.93 | $12.92 | 600 |
03:45 PM | $12.93 | Down $ -0.01 | $12.93 | $12.93 | 500 |
03:45 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
03:45 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
03:43 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 300 |
03:43 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
03:42 PM | $12.94 | Down $ -0.01 | $12.94 | $12.94 | 100 |
03:40 PM | $12.95 | Up $0.01 | $12.97 | $12.95 | 1,000 |
03:40 PM | $12.95 | Up $0.00 | $12.97 | $12.95 | 0 |
03:38 PM | $12.94 | Down $ -0.04 | $12.94 | $12.94 | 100 |
03:38 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
03:36 PM | $12.98 | Down $ -0.01 | $12.99 | $12.98 | 7,200 |
03:36 PM | $12.98 | Up $0.00 | $12.99 | $12.98 | 0 |
03:35 PM | $12.99 | Down $ -0.03 | $12.99 | $12.99 | 100 |
03:33 PM | $13.02 | Up $0.03 | $13.02 | $13.02 | 600 |
03:33 PM | $13.02 | Up $0.00 | $13.02 | $13.02 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 100 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:24 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:22 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 100 |
03:22 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:21 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 100 |
03:20 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 200 |
03:18 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 100 |
03:18 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
03:17 PM | $12.99 | Down $ -0.01 | $12.99 | $12.99 | 200 |
03:16 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 200 |
03:12 PM | $13.00 | Up $0.02 | $13.00 | $13.00 | 300 |
03:12 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 0 |
03:12 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 0 |
03:12 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 0 |
03:11 PM | $12.98 | Up $0.05 | $12.98 | $12.97 | 500 |
03:09 PM | $12.93 | Down $ -0.04 | $12.94 | $12.93 | 200 |
03:09 PM | $12.93 | Up $0.00 | $12.94 | $12.93 | 0 |
03:06 PM | $12.97 | Up $0.02 | $12.97 | $12.97 | 400 |
03:06 PM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
03:06 PM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
03:03 PM | $12.95 | Up $0.03 | $12.95 | $12.95 | 300 |
03:03 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
03:03 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 100 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:55 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:54 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 100 |
02:50 PM | $12.92 | Down $ -0.03 | $12.92 | $12.92 | 300 |
02:50 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:50 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:50 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
02:48 PM | $12.95 | Up $0.01 | $12.95 | $12.95 | 300 |
02:48 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 700 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:32 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 1,600 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 0 |
02:20 PM | $12.94 | Up $0.01 | $12.94 | $12.94 | 100 |
02:20 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
02:00 PM | $12.93 | Down $ -0.01 | $12.93 | $12.93 | 500 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
02:00 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 0 |
01:56 PM | $12.94 | Up $0.03 | $12.94 | $12.94 | 400 |
01:56 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
01:56 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
01:56 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
01:53 PM | $12.91 | Down $ -0.03 | $12.92 | $12.91 | 800 |
01:53 PM | $12.91 | Up $0.00 | $12.92 | $12.91 | 0 |
01:53 PM | $12.91 | Up $0.00 | $12.92 | $12.91 | 0 |
01:47 PM | $12.94 | Down $ -0.05 | $12.95 | $12.94 | 300 |
01:47 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 0 |
01:47 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 0 |
01:47 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 0 |
01:47 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 0 |
01:47 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 0 |
01:45 PM | $12.99 | Up $0.01 | $12.99 | $12.99 | 100 |
01:45 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
01:43 PM | $12.98 | Up $0.02 | $12.98 | $12.97 | 300 |
01:43 PM | $12.98 | Up $0.00 | $12.98 | $12.97 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 300 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:36 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
01:34 PM | $12.96 | Up $0.04 | $12.96 | $12.96 | 400 |
01:34 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
01:32 PM | $12.92 | Down $ -0.03 | $12.92 | $12.92 | 100 |
01:32 PM | $12.92 | Up $0.00 | $12.92 | $12.92 | 0 |
01:30 PM | $12.95 | Up $0.01 | $12.95 | $12.95 | 200 |
01:30 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
01:28 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 2,000 |
01:28 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 0 |
01:26 PM | $12.94 | Down $ -0.03 | $12.97 | $12.94 | 4,000 |
01:26 PM | $12.94 | Up $0.00 | $12.97 | $12.94 | 0 |
01:16 PM | $12.97 | Down $ -0.06 | $12.99 | $12.97 | 2,800 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:16 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 400 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
01:00 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
12:57 PM | $13.03 | Up $0.02 | $13.03 | $13.02 | 300 |
12:57 PM | $13.03 | Up $0.00 | $13.03 | $13.02 | 0 |
12:57 PM | $13.03 | Up $0.00 | $13.03 | $13.02 | 0 |
12:53 PM | $13.01 | Up $0.02 | $13.01 | $13.01 | 200 |
12:53 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 0 |
12:53 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 0 |
12:53 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 400 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:39 PM | $12.99 | Up $0.00 | $13.02 | $12.99 | 0 |
12:37 PM | $12.99 | Down $ -0.02 | $12.99 | $12.99 | 100 |
12:37 PM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
12:35 PM | $13.01 | Down $ -0.02 | $13.02 | $13.01 | 500 |
12:35 PM | $13.01 | Up $0.00 | $13.02 | $13.01 | 0 |
12:34 PM | $13.03 | Down $ -0.02 | $13.03 | $13.02 | 300 |
12:30 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 200 |
12:30 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
12:30 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
12:30 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
12:21 PM | $13.05 | Up $0.07 | $13.05 | $13.00 | 600 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:21 PM | $13.05 | Up $0.00 | $13.05 | $13.00 | 0 |
12:20 PM | $12.98 | Up $0.02 | $12.98 | $12.98 | 200 |
12:19 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 100 |
12:18 PM | $12.96 | Up $0.01 | $12.97 | $12.94 | 2,500 |
12:04 PM | $12.95 | Down $ -0.02 | $12.95 | $12.95 | 300 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:04 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
12:01 PM | $12.97 | Down $ -0.01 | $12.97 | $12.97 | 100 |
12:01 PM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
12:01 PM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
11:56 AM | $12.97 | Up $0.01 | $12.97 | $12.97 | 400 |
11:56 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
11:56 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
11:56 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
11:56 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
11:53 AM | $12.96 | Up $0.02 | $12.96 | $12.96 | 100 |
11:53 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
11:53 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
11:52 AM | $12.94 | Down $ -0.08 | $12.98 | $12.94 | 900 |
11:49 AM | $13.02 | Up $0.01 | $13.02 | $13.02 | 600 |
11:49 AM | $13.02 | Up $0.00 | $13.02 | $13.02 | 0 |
11:49 AM | $13.02 | Up $0.00 | $13.02 | $13.02 | 0 |
11:48 AM | $13.01 | Up $0.02 | $13.01 | $12.99 | 800 |
11:42 AM | $12.99 | Up $0.01 | $12.99 | $12.97 | 700 |
11:42 AM | $12.99 | Up $0.00 | $12.99 | $12.97 | 0 |
11:42 AM | $12.99 | Up $0.00 | $12.99 | $12.97 | 0 |
11:42 AM | $12.99 | Up $0.00 | $12.99 | $12.97 | 0 |
11:42 AM | $12.99 | Up $0.00 | $12.99 | $12.97 | 0 |
11:42 AM | $12.99 | Up $0.00 | $12.99 | $12.97 | 0 |
11:41 AM | $12.98 | Down $ -0.04 | $13.00 | $12.96 | 4,600 |
11:40 AM | $13.02 | Up $0.02 | $13.02 | $13.02 | 100 |
11:35 AM | $13.00 | Down $ -0.03 | $13.03 | $13.00 | 3,800 |
11:35 AM | $13.00 | Up $0.00 | $13.03 | $13.00 | 0 |
11:35 AM | $13.00 | Up $0.00 | $13.03 | $13.00 | 0 |
11:35 AM | $13.00 | Up $0.00 | $13.03 | $13.00 | 0 |
11:35 AM | $13.00 | Up $0.00 | $13.03 | $13.00 | 0 |
11:32 AM | $13.03 | Down $ -0.03 | $13.03 | $13.03 | 100 |
11:32 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:32 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:20 AM | $13.06 | Up $0.03 | $13.06 | $13.05 | 900 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:20 AM | $13.06 | Up $0.00 | $13.06 | $13.05 | 0 |
11:13 AM | $13.03 | Down $ -0.02 | $13.03 | $13.03 | 1,000 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:13 AM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
11:10 AM | $13.05 | Down $ -0.02 | $13.05 | $13.05 | 800 |
11:10 AM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
11:10 AM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
11:09 AM | $13.07 | Down $ -0.05 | $13.10 | $13.06 | 1,100 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 200 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:56 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 100 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:48 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
10:45 AM | $13.12 | Up $0.00 | $13.12 | $13.11 | 900 |
10:45 AM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
10:45 AM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
10:44 AM | $13.12 | Up $0.01 | $13.12 | $13.10 | 1,800 |
10:42 AM | $13.11 | Down $ -0.03 | $13.11 | $13.11 | 700 |
10:42 AM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
10:37 AM | $13.14 | Up $0.02 | $13.14 | $13.14 | 400 |
10:37 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
10:37 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
10:37 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
10:37 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
10:35 AM | $13.13 | Down $ -0.07 | $13.15 | $13.12 | 12,100 |
10:35 AM | $13.13 | Up $0.00 | $13.15 | $13.12 | 0 |
10:12 AM | $13.20 | Down $ -0.04 | $13.22 | $13.20 | 500 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:12 AM | $13.20 | Up $0.00 | $13.22 | $13.20 | 0 |
10:05 AM | $13.24 | Up $0.02 | $13.24 | $13.22 | 300 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:05 AM | $13.24 | Up $0.00 | $13.24 | $13.22 | 0 |
10:03 AM | $13.22 | Down $ -0.04 | $13.22 | $13.22 | 300 |
10:03 AM | $13.22 | Up $0.00 | $13.22 | $13.22 | 0 |
10:02 AM | $13.26 | Up $0.05 | $13.26 | $13.24 | 600 |
10:01 AM | $13.21 | Down $ -0.10 | $13.30 | $13.21 | 2,900 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 300 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:48 AM | $13.31 | Up $0.04 | $13.31 | $13.31 | 100 |
09:48 AM | $13.31 | Up $0.00 | $13.31 | $13.31 | 0 |
09:42 AM | $13.27 | Up $0.01 | $13.27 | $13.27 | 800 |
09:42 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 0 |
09:42 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 0 |
09:42 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 0 |
09:42 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 0 |
09:42 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 0 |
09:41 AM | $13.26 | Up $0.02 | $13.26 | $13.26 | 700 |
09:40 AM | $13.24 | Down $ -0.07 | $13.24 | $13.24 | 1,100 |
09:39 AM | $13.31 | Down $ -0.03 | $13.33 | $13.28 | 3,000 |
09:32 AM | $13.34 | Up $0.02 | $13.34 | $13.32 | 2,100 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:32 AM | $13.34 | Up $0.00 | $13.34 | $13.32 | 0 |
09:30 AM | $13.32 | Up $0.00 | $13.32 | $13.32 | 200 |
09:30 AM | $13.32 | Up $0.00 | $13.32 | $13.32 | 0 |
Previous close | $13.32 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $12.87 | $12.97 | $13.05 | $12.85 | 74,100 |
27/03/2024 | $13.32 | $13.10 | $13.37 | $13.10 | 125,400 |
26/03/2024 | $12.81 | $12.61 | $12.91 | $12.53 | 83,900 |
25/03/2024 | $12.13 | $12.12 | $12.19 | $12.09 | 34,700 |
22/03/2024 | $12.08 | $12.22 | $12.22 | $12.08 | 51,100 |
21/03/2024 | $12.22 | $12.39 | $12.45 | $12.22 | 75,900 |
20/03/2024 | $12.29 | $12.31 | $12.32 | $12.19 | 49,400 |
19/03/2024 | $12.32 | $12.19 | $12.36 | $12.19 | 63,700 |
18/03/2024 | $12.03 | $11.98 | $12.03 | $11.96 | 26,700 |
15/03/2024 | $12.15 | $12.32 | $12.32 | $11.95 | 156,400 |
14/03/2024 | $12.18 | $12.27 | $12.37 | $12.17 | 56,200 |
13/03/2024 | $12.35 | $12.26 | $12.44 | $12.21 | 99,400 |
12/03/2024 | $12.15 | $11.80 | $12.29 | $11.80 | 122,900 |
11/03/2024 | $11.68 | $11.55 | $11.79 | $11.55 | 84,300 |
08/03/2024 | $11.24 | $11.34 | $11.38 | $11.16 | 151,700 |
07/03/2024 | $11.59 | $11.51 | $11.62 | $11.40 | 86,500 |
06/03/2024 | $11.44 | $11.39 | $11.56 | $11.37 | 72,100 |
05/03/2024 | $11.31 | $11.37 | $11.48 | $11.22 | 185,800 |
04/03/2024 | $11.60 | $11.59 | $11.72 | $11.43 | 163,200 |
01/03/2024 | $12.04 | $11.93 | $12.27 | $11.90 | 128,500 |
29/02/2024 | $12.12 | $12.13 | $12.16 | $11.75 | 392,000 |
28/02/2024 | $12.46 | $12.45 | $12.57 | $12.38 | 68,500 |
27/02/2024 | $12.52 | $12.48 | $12.56 | $12.45 | 210,400 |
26/02/2024 | $12.40 | $12.24 | $12.42 | $12.21 | 90,900 |
23/02/2024 | $12.16 | $12.08 | $12.23 | $12.05 | 70,700 |
22/02/2024 | $12.09 | $12.00 | $12.12 | $11.99 | 42,500 |
21/02/2024 | $12.05 | $12.02 | $12.09 | $12.00 | 44,000 |
20/02/2024 | $11.95 | $11.94 | $11.97 | $11.75 | 75,700 |
16/02/2024 | $12.21 | $12.20 | $12.26 | $12.14 | 44,700 |
15/02/2024 | $12.07 | $12.05 | $12.19 | $12.01 | 48,200 |
Graphs are not available, please refer to the detailed table