Find a quote
NUVISTA ENERGY LTD.
12.80 Down -0.03 (-0.23 %)
Delayed : 2024/04/25 16:00:01
- Previous close $12.83
- Opening $12.75
- Price Bid $12.74
- Price Ask $12.74
- Size Bid 3
- Size Ask 10
- Today High $12.85
- Today Low $12.63
- 52 Weeks High $13.72
- 52 Weeks Low $9.59
- Volume 645,186
Fundamentals
- P/E Ratio : 7.76
- Earnings/Share : 2.04
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 2,657.08
- Shares Out (M) : 207.58
- Exchange : XTSE
- Ex Dividend Date : 2010/12/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.80 | Up $0.01 | $12.80 | $12.80 | 11,700 |
| 03:59 PM | $12.79 | Down $ -0.02 | $12.81 | $12.79 | 11,300 |
| 03:58 PM | $12.81 | Down $ -0.01 | $12.81 | $12.80 | 8,300 |
| 03:57 PM | $12.81 | Up $0.01 | $12.81 | $12.80 | 4,800 |
| 03:56 PM | $12.80 | Up $0.02 | $12.80 | $12.77 | 60,300 |
| 03:55 PM | $12.78 | Up $0.00 | $12.78 | $12.77 | 1,400 |
| 03:54 PM | $12.78 | Up $0.01 | $12.78 | $12.77 | 300 |
| 03:53 PM | $12.77 | Up $0.01 | $12.78 | $12.76 | 7,400 |
| 03:52 PM | $12.76 | Up $0.02 | $12.76 | $12.75 | 142,200 |
| 03:51 PM | $12.74 | Up $0.01 | $12.75 | $12.74 | 1,900 |
| 03:50 PM | $12.73 | Down $ -0.01 | $12.74 | $12.73 | 3,400 |
| 03:49 PM | $12.74 | Up $0.01 | $12.74 | $12.74 | 600 |
| 03:47 PM | $12.74 | Up $0.01 | $12.74 | $12.72 | 1,100 |
| 03:47 PM | $12.74 | Up $0.00 | $12.74 | $12.72 | 0 |
| 03:46 PM | $12.72 | Down $ -0.01 | $12.73 | $12.71 | 5,100 |
| 03:45 PM | $12.74 | Up $0.00 | $12.74 | $12.73 | 600 |
| 03:44 PM | $12.73 | Down $0.00 | $12.74 | $12.73 | 1,700 |
| 03:43 PM | $12.74 | Up $0.01 | $12.74 | $12.73 | 1,200 |
| 03:42 PM | $12.73 | Down $ -0.01 | $12.73 | $12.72 | 300 |
| 03:41 PM | $12.73 | Down $0.00 | $12.73 | $12.73 | 1,800 |
| 03:40 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 100 |
| 03:38 PM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 2,100 |
| 03:38 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:37 PM | $12.75 | Down $ -0.01 | $12.75 | $12.74 | 2,000 |
| 03:36 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 03:35 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 03:34 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 9,900 |
| 03:32 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 2,400 |
| 03:32 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:26 PM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 700 |
| 03:26 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:26 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:26 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:26 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:26 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 03:25 PM | $12.75 | Down $ -0.03 | $12.79 | $12.75 | 8,200 |
| 03:24 PM | $12.78 | Up $0.02 | $12.78 | $12.77 | 400 |
| 03:21 PM | $12.76 | Up $0.02 | $12.76 | $12.75 | 500 |
| 03:21 PM | $12.76 | Up $0.00 | $12.76 | $12.75 | 0 |
| 03:21 PM | $12.76 | Up $0.00 | $12.76 | $12.75 | 0 |
| 03:20 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 100 |
| 03:19 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 16,000 |
| 03:18 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 1,200 |
| 03:17 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 1,500 |
| 03:16 PM | $12.74 | Down $ -0.03 | $12.77 | $12.74 | 5,300 |
| 03:15 PM | $12.77 | Up $0.00 | $12.78 | $12.77 | 2,200 |
| 03:14 PM | $12.77 | Down $ -0.01 | $12.77 | $12.77 | 600 |
| 03:12 PM | $12.78 | Down $ -0.02 | $12.79 | $12.78 | 1,700 |
| 03:12 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 0 |
| 03:10 PM | $12.80 | Up $0.02 | $12.80 | $12.79 | 400 |
| 03:10 PM | $12.80 | Up $0.00 | $12.80 | $12.79 | 0 |
| 03:09 PM | $12.78 | Up $0.01 | $12.78 | $12.78 | 200 |
| 03:07 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 100 |
| 03:07 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 03:06 PM | $12.77 | Up $0.00 | $12.78 | $12.77 | 300 |
| 03:05 PM | $12.77 | Up $0.00 | $12.77 | $12.76 | 1,100 |
| 03:04 PM | $12.77 | Up $0.03 | $12.77 | $12.74 | 27,200 |
| 03:03 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 500 |
| 03:02 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 600 |
| 03:01 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 100 |
| 03:00 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 1,200 |
| 02:59 PM | $12.74 | Up $0.01 | $12.74 | $12.73 | 2,700 |
| 02:55 PM | $12.73 | Up $0.00 | $12.73 | $12.71 | 7,300 |
| 02:55 PM | $12.73 | Up $0.00 | $12.73 | $12.71 | 0 |
| 02:55 PM | $12.73 | Up $0.00 | $12.73 | $12.71 | 0 |
| 02:55 PM | $12.73 | Up $0.00 | $12.73 | $12.71 | 0 |
| 02:50 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 400 |
| 02:50 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 02:50 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 02:50 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 02:50 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 02:49 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 2,200 |
| 02:48 PM | $12.73 | Up $0.01 | $12.73 | $12.73 | 200 |
| 02:47 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 200 |
| 02:46 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 400 |
| 02:44 PM | $12.72 | Up $0.01 | $12.72 | $12.72 | 200 |
| 02:44 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 02:42 PM | $12.72 | Up $0.00 | $12.72 | $12.71 | 1,300 |
| 02:42 PM | $12.72 | Up $0.00 | $12.72 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 300 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:34 PM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 02:33 PM | $12.71 | Down $ -0.01 | $12.71 | $12.71 | 1,200 |
| 02:32 PM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 600 |
| 02:31 PM | $12.73 | Up $0.01 | $12.73 | $12.72 | 500 |
| 02:30 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,100 |
| 02:29 PM | $12.72 | Down $0.00 | $12.73 | $12.72 | 500 |
| 02:24 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 100 |
| 02:24 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:24 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:24 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:24 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:23 PM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 200 |
| 02:20 PM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 400 |
| 02:20 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:20 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 02:17 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 1,000 |
| 02:17 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 02:17 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 02:12 PM | $12.74 | Down $ -0.02 | $12.75 | $12.74 | 4,500 |
| 02:12 PM | $12.74 | Up $0.00 | $12.75 | $12.74 | 0 |
| 02:12 PM | $12.74 | Up $0.00 | $12.75 | $12.74 | 0 |
| 02:12 PM | $12.74 | Up $0.00 | $12.75 | $12.74 | 0 |
| 02:12 PM | $12.74 | Up $0.00 | $12.75 | $12.74 | 0 |
| 02:11 PM | $12.76 | Up $0.02 | $12.76 | $12.74 | 30,300 |
| 02:10 PM | $12.74 | Down $0.00 | $12.75 | $12.74 | 900 |
| 02:09 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 02:08 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 4,100 |
| 02:07 PM | $12.74 | Down $ -0.02 | $12.75 | $12.74 | 2,900 |
| 02:06 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 600 |
| 02:03 PM | $12.76 | Down $ -0.01 | $12.76 | $12.76 | 300 |
| 02:03 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 02:03 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 02:02 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 300 |
| 01:59 PM | $12.77 | Down $ -0.01 | $12.78 | $12.77 | 200 |
| 01:59 PM | $12.77 | Up $0.00 | $12.78 | $12.77 | 0 |
| 01:59 PM | $12.77 | Up $0.00 | $12.78 | $12.77 | 0 |
| 01:56 PM | $12.78 | Down $ -0.01 | $12.78 | $12.78 | 500 |
| 01:56 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 0 |
| 01:56 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 0 |
| 01:55 PM | $12.79 | Up $0.01 | $12.79 | $12.79 | 100 |
| 01:54 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 200 |
| 01:53 PM | $12.78 | Down $ -0.01 | $12.79 | $12.78 | 1,800 |
| 01:52 PM | $12.79 | Up $0.01 | $12.79 | $12.79 | 700 |
| 01:51 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 500 |
| 01:50 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 500 |
| 01:49 PM | $12.78 | Down $ -0.01 | $12.78 | $12.78 | 300 |
| 01:48 PM | $12.79 | Up $0.00 | $12.79 | $12.79 | 100 |
| 01:47 PM | $12.79 | Down $0.00 | $12.79 | $12.78 | 400 |
| 01:46 PM | $12.79 | Up $0.02 | $12.79 | $12.78 | 900 |
| 01:45 PM | $12.77 | Down $ -0.01 | $12.78 | $12.77 | 2,300 |
| 01:42 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 700 |
| 01:42 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 0 |
| 01:42 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 0 |
| 01:40 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 500 |
| 01:40 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 0 |
| 01:39 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 600 |
| 01:37 PM | $12.78 | Up $0.02 | $12.78 | $12.76 | 900 |
| 01:37 PM | $12.78 | Up $0.00 | $12.78 | $12.76 | 0 |
| 01:36 PM | $12.76 | Down $ -0.01 | $12.77 | $12.76 | 1,700 |
| 01:34 PM | $12.77 | Up $0.01 | $12.77 | $12.77 | 100 |
| 01:34 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 01:33 PM | $12.76 | Up $0.01 | $12.76 | $12.76 | 100 |
| 01:32 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 600 |
| 01:31 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:30 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:29 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 400 |
| 01:28 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 100 |
| 01:27 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 400 |
| 01:26 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:20 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 1,800 |
| 01:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:19 PM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 600 |
| 01:17 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 300 |
| 01:17 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:13 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 400 |
| 01:13 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 01:13 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 01:13 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 01:11 PM | $12.76 | Down $ -0.01 | $12.76 | $12.76 | 400 |
| 01:11 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 01:09 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 200 |
| 01:09 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 01:08 PM | $12.77 | Up $0.00 | $12.78 | $12.77 | 500 |
| 01:07 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 300 |
| 01:06 PM | $12.77 | Up $0.01 | $12.77 | $12.77 | 300 |
| 01:04 PM | $12.76 | Down $ -0.01 | $12.76 | $12.75 | 700 |
| 01:04 PM | $12.76 | Up $0.00 | $12.76 | $12.75 | 0 |
| 01:00 PM | $12.77 | Up $0.01 | $12.77 | $12.77 | 100 |
| 01:00 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 01:00 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 01:00 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 12:59 PM | $12.76 | Up $0.01 | $12.76 | $12.76 | 400 |
| 12:58 PM | $12.75 | Down $ -0.01 | $12.76 | $12.75 | 800 |
| 12:57 PM | $12.76 | Up $0.01 | $12.76 | $12.75 | 500 |
| 12:56 PM | $12.75 | Up $0.01 | $12.75 | $12.74 | 48,500 |
| 12:53 PM | $12.74 | Down $0.00 | $12.74 | $12.74 | 200 |
| 12:53 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:53 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:52 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 12:51 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 300 |
| 12:49 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 100 |
| 12:49 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:47 PM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 400 |
| 12:47 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:45 PM | $12.75 | Up $0.01 | $12.75 | $12.74 | 10,200 |
| 12:45 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 0 |
| 12:44 PM | $12.74 | Down $0.00 | $12.74 | $12.74 | 1,000 |
| 12:41 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 100 |
| 12:41 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:41 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:38 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 12:38 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:38 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:37 PM | $12.75 | Up $0.02 | $12.75 | $12.74 | 1,500 |
| 12:34 PM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 100 |
| 12:34 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 12:34 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 12:33 PM | $12.75 | Down $ -0.01 | $12.75 | $12.74 | 800 |
| 12:30 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 12:30 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:30 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:29 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 200 |
| 12:25 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 100 |
| 12:25 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:25 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:25 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:20 PM | $12.75 | Up $0.02 | $12.75 | $12.75 | 100 |
| 12:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:20 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:19 PM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 300 |
| 12:16 PM | $12.74 | Up $0.01 | $12.74 | $12.73 | 400 |
| 12:16 PM | $12.74 | Up $0.00 | $12.74 | $12.73 | 0 |
| 12:16 PM | $12.74 | Up $0.00 | $12.74 | $12.73 | 0 |
| 12:13 PM | $12.73 | Down $ -0.01 | $12.74 | $12.73 | 600 |
| 12:13 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 12:13 PM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 12:11 PM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 1,100 |
| 12:11 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:06 PM | $12.75 | Up $0.01 | $12.75 | $12.75 | 200 |
| 12:06 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:06 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:06 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:06 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 12:04 PM | $12.74 | Up $0.01 | $12.74 | $12.74 | 900 |
| 12:04 PM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 12:03 PM | $12.73 | Up $0.01 | $12.73 | $12.73 | 1,700 |
| 12:00 PM | $12.72 | Down $ -0.01 | $12.74 | $12.72 | 400 |
| 12:00 PM | $12.72 | Up $0.00 | $12.74 | $12.72 | 0 |
| 12:00 PM | $12.72 | Up $0.00 | $12.74 | $12.72 | 0 |
| 11:59 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 900 |
| 11:58 AM | $12.73 | Up $0.01 | $12.73 | $12.72 | 300 |
| 11:57 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 100 |
| 11:53 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 400 |
| 11:53 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 0 |
| 11:53 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 0 |
| 11:53 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 0 |
| 11:50 AM | $12.72 | Down $0.00 | $12.72 | $12.72 | 300 |
| 11:50 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:50 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:49 AM | $12.73 | Up $0.01 | $12.73 | $12.72 | 400 |
| 11:48 AM | $12.72 | Down $ -0.02 | $12.72 | $12.72 | 400 |
| 11:45 AM | $12.73 | Down $0.00 | $12.73 | $12.73 | 500 |
| 11:45 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:45 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:44 AM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 100 |
| 11:41 AM | $12.74 | Down $0.00 | $12.74 | $12.74 | 100 |
| 11:41 AM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 11:41 AM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 11:40 AM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 11:39 AM | $12.74 | Up $0.00 | $12.74 | $12.74 | 100 |
| 11:37 AM | $12.74 | Up $0.01 | $12.75 | $12.74 | 3,800 |
| 11:37 AM | $12.74 | Up $0.00 | $12.75 | $12.74 | 0 |
| 11:33 AM | $12.73 | Down $ -0.01 | $12.74 | $12.73 | 600 |
| 11:33 AM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 11:33 AM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 11:33 AM | $12.73 | Up $0.00 | $12.74 | $12.73 | 0 |
| 11:32 AM | $12.74 | Up $0.01 | $12.74 | $12.73 | 600 |
| 11:31 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 200 |
| 11:23 AM | $12.73 | Up $0.01 | $12.73 | $12.73 | 300 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:23 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 11:20 AM | $12.72 | Up $0.02 | $12.72 | $12.72 | 300 |
| 11:20 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:20 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:19 AM | $12.70 | Down $ -0.01 | $12.70 | $12.70 | 400 |
| 11:15 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 300 |
| 11:15 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 11:15 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 11:15 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 11:14 AM | $12.71 | Down $ -0.02 | $12.71 | $12.71 | 100 |
| 11:13 AM | $12.73 | Up $0.01 | $12.73 | $12.73 | 100 |
| 11:12 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 500 |
| 11:11 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 100 |
| 11:10 AM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 200 |
| 11:09 AM | $12.73 | Up $0.01 | $12.73 | $12.72 | 600 |
| 11:05 AM | $12.72 | Up $0.00 | $12.72 | $12.71 | 600 |
| 11:05 AM | $12.72 | Up $0.00 | $12.72 | $12.71 | 0 |
| 11:05 AM | $12.72 | Up $0.00 | $12.72 | $12.71 | 0 |
| 11:05 AM | $12.72 | Up $0.00 | $12.72 | $12.71 | 0 |
| 11:02 AM | $12.72 | Up $0.01 | $12.72 | $12.72 | 300 |
| 11:02 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:02 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 11:01 AM | $12.71 | Up $0.01 | $12.71 | $12.71 | 400 |
| 11:00 AM | $12.70 | Down $ -0.01 | $12.70 | $12.70 | 500 |
| 10:59 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 100 |
| 10:58 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 100 |
| 10:56 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 400 |
| 10:56 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:54 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 200 |
| 10:54 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:51 AM | $12.71 | Down $ -0.03 | $12.71 | $12.71 | 100 |
| 10:51 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:51 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:49 AM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 200 |
| 10:49 AM | $12.74 | Up $0.00 | $12.74 | $12.74 | 0 |
| 10:46 AM | $12.75 | Up $0.01 | $12.75 | $12.74 | 300 |
| 10:46 AM | $12.75 | Up $0.00 | $12.75 | $12.74 | 0 |
| 10:46 AM | $12.75 | Up $0.00 | $12.75 | $12.74 | 0 |
| 10:45 AM | $12.74 | Up $0.02 | $12.74 | $12.73 | 400 |
| 10:42 AM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 100 |
| 10:42 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:42 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:41 AM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 100 |
| 10:40 AM | $12.74 | Down $ -0.01 | $12.75 | $12.74 | 600 |
| 10:38 AM | $12.75 | Up $0.02 | $12.75 | $12.72 | 26,000 |
| 10:38 AM | $12.75 | Up $0.00 | $12.75 | $12.72 | 0 |
| 10:37 AM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 100 |
| 10:36 AM | $12.74 | Up $0.01 | $12.74 | $12.74 | 100 |
| 10:35 AM | $12.73 | Up $0.01 | $12.73 | $12.73 | 500 |
| 10:34 AM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 200 |
| 10:27 AM | $12.73 | Up $0.01 | $12.73 | $12.73 | 200 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:27 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 10:25 AM | $12.72 | Up $0.02 | $12.72 | $12.71 | 400 |
| 10:25 AM | $12.72 | Up $0.00 | $12.72 | $12.71 | 0 |
| 10:24 AM | $12.70 | Down $ -0.01 | $12.70 | $12.70 | 200 |
| 10:20 AM | $12.71 | Down $ -0.01 | $12.71 | $12.71 | 300 |
| 10:20 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:20 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:20 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 10:18 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 200 |
| 10:18 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:17 AM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 1,700 |
| 10:16 AM | $12.73 | Up $0.01 | $12.73 | $12.73 | 100 |
| 10:13 AM | $12.72 | Up $0.01 | $12.72 | $12.72 | 300 |
| 10:13 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:13 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:12 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 300 |
| 10:11 AM | $12.71 | Down $ -0.01 | $12.71 | $12.71 | 300 |
| 10:10 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 400 |
| 10:08 AM | $12.72 | Up $0.02 | $12.72 | $12.72 | 1,300 |
| 10:08 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 10:07 AM | $12.70 | Up $0.02 | $12.70 | $12.70 | 100 |
| 10:05 AM | $12.68 | Up $0.04 | $12.68 | $12.65 | 400 |
| 10:05 AM | $12.68 | Up $0.00 | $12.68 | $12.65 | 0 |
| 10:04 AM | $12.64 | Up $0.01 | $12.64 | $12.63 | 300 |
| 10:02 AM | $12.63 | Down $ -0.04 | $12.65 | $12.63 | 3,700 |
| 10:02 AM | $12.63 | Up $0.00 | $12.65 | $12.63 | 0 |
| 10:01 AM | $12.67 | Up $0.00 | $12.67 | $12.67 | 100 |
| 09:58 AM | $12.67 | Up $0.01 | $12.67 | $12.67 | 200 |
| 09:58 AM | $12.67 | Up $0.00 | $12.67 | $12.67 | 0 |
| 09:58 AM | $12.67 | Up $0.00 | $12.67 | $12.67 | 0 |
| 09:57 AM | $12.66 | Up $0.00 | $12.66 | $12.66 | 100 |
| 09:56 AM | $12.66 | Down $ -0.02 | $12.66 | $12.66 | 300 |
| 09:51 AM | $12.68 | Up $0.01 | $12.68 | $12.68 | 100 |
| 09:51 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 0 |
| 09:51 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 0 |
| 09:51 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 0 |
| 09:51 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 0 |
| 09:49 AM | $12.67 | Down $ -0.01 | $12.67 | $12.67 | 200 |
| 09:49 AM | $12.67 | Up $0.00 | $12.67 | $12.67 | 0 |
| 09:48 AM | $12.68 | Down $ -0.03 | $12.68 | $12.68 | 300 |
| 09:46 AM | $12.71 | Down $ -0.03 | $12.71 | $12.71 | 300 |
| 09:46 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 09:45 AM | $12.74 | Down $ -0.02 | $12.74 | $12.74 | 100 |
| 09:42 AM | $12.76 | Up $0.01 | $12.76 | $12.76 | 58,000 |
| 09:42 AM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 09:42 AM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 09:41 AM | $12.75 | Up $0.03 | $12.75 | $12.73 | 500 |
| 09:40 AM | $12.72 | Up $0.00 | $12.72 | $12.70 | 700 |
| 09:39 AM | $12.72 | Down $ -0.01 | $12.72 | $12.71 | 500 |
| 09:37 AM | $12.73 | Down $ -0.01 | $12.73 | $12.73 | 100 |
| 09:37 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 0 |
| 09:36 AM | $12.74 | Up $0.00 | $12.74 | $12.72 | 200 |
| 09:35 AM | $12.74 | Up $0.03 | $12.74 | $12.72 | 1,100 |
| 09:34 AM | $12.71 | Down $ -0.04 | $12.71 | $12.71 | 300 |
| 09:33 AM | $12.75 | Down $ -0.03 | $12.75 | $12.73 | 8,500 |
| 09:32 AM | $12.78 | Down $ -0.01 | $12.81 | $12.77 | 1,200 |
| 09:31 AM | $12.79 | Down $ -0.06 | $12.84 | $12.77 | 5,500 |
| 09:30 AM | $12.85 | Up $0.02 | $12.85 | $12.75 | 2,600 |
| Previous close | $12.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | $12.80 | $12.74 | $12.81 | $12.71 | 508,700 |
| 24/04/2024 | $12.83 | $12.73 | $12.86 | $12.68 | 443,700 |
| 23/04/2024 | $12.71 | $12.57 | $12.80 | $12.54 | 338,800 |
| 22/04/2024 | $12.49 | $12.35 | $12.55 | $12.31 | 310,600 |
| 19/04/2024 | $12.34 | $12.32 | $12.41 | $12.24 | 150,500 |
| 18/04/2024 | $12.08 | $12.27 | $12.35 | $12.06 | 473,900 |
| 17/04/2024 | $12.24 | $12.21 | $12.33 | $12.06 | 270,100 |
| 16/04/2024 | $12.12 | $12.08 | $12.18 | $11.99 | 259,100 |
| 15/04/2024 | $11.93 | $12.14 | $12.17 | $11.88 | 342,500 |
| 12/04/2024 | $12.20 | $12.39 | $12.41 | $12.17 | 303,500 |
| 11/04/2024 | $12.42 | $12.44 | $12.57 | $12.41 | 6,172,000 |
| 10/04/2024 | $12.68 | $12.57 | $12.71 | $12.51 | 136,200 |
| 09/04/2024 | $12.38 | $12.44 | $12.44 | $12.33 | 96,400 |
| 08/04/2024 | $12.01 | $11.97 | $12.06 | $11.94 | 111,000 |
| 05/04/2024 | $12.11 | $12.19 | $12.22 | $12.05 | 93,700 |
| 04/04/2024 | $12.02 | $12.06 | $12.10 | $12.00 | 105,900 |
| 03/04/2024 | $12.15 | $12.13 | $12.20 | $12.07 | 126,300 |
| 02/04/2024 | $12.08 | $12.10 | $12.11 | $12.03 | 95,300 |
| 01/04/2024 | $12.02 | $11.91 | $12.07 | $11.90 | 126,900 |
| 28/03/2024 | $11.88 | $11.95 | $12.11 | $11.86 | 340,900 |
| 27/03/2024 | $11.86 | $11.86 | $11.91 | $11.80 | 302,200 |
| 26/03/2024 | $11.71 | $11.66 | $11.72 | $11.59 | 246,500 |
| 25/03/2024 | $11.62 | $11.61 | $11.64 | $11.53 | 122,900 |
| 22/03/2024 | $11.55 | $11.49 | $11.60 | $11.48 | 135,300 |
| 21/03/2024 | $11.54 | $11.53 | $11.61 | $11.51 | 111,000 |
| 20/03/2024 | $11.60 | $11.50 | $11.60 | $11.46 | 145,500 |
| 19/03/2024 | $11.66 | $11.76 | $11.77 | $11.63 | 132,100 |
| 18/03/2024 | $11.57 | $11.51 | $11.60 | $11.46 | 185,400 |
| 15/03/2024 | $11.48 | $11.63 | $11.63 | $11.44 | 283,400 |
| 14/03/2024 | $11.60 | $11.69 | $11.72 | $11.58 | 221,200 |
Graphs are not available, please refer to the detailed table