Find a quote

TRICAN WELL

4.15 Up 0.10 (2.41 %)

Delayed : 2024/03/27 16:00:01

  • Previous close $4.05
  • Opening $4.06
  • Price Bid $4.12
  • Price Ask $4.12
  • Size Bid 30
  • Size Ask 3
  • Today High $4.16
  • Today Low $4.05
  • 52 Weeks High $5.33
  • 52 Weeks Low $2.91
  • Volume 673,166

Fundamentals

  • P/E Ratio : 7.55
  • Earnings/Share : 0.94
  • Dividends/Share : $0.05
  • Current Div. Yield : 4.34
  • Market Cap (M) : 864.29
  • Shares Out (M) : 208.26
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.15 Up $0.01 $4.15 $4.15 24,400
03:59 PM $4.14 Up $0.00 $4.15 $4.14 24,600
03:58 PM $4.14 Up $0.00 $4.14 $4.14 10,400
03:57 PM $4.14 Up $0.00 $4.14 $4.14 2,100
03:56 PM $4.14 Up $0.00 $4.14 $4.14 600
03:55 PM $4.14 Up $0.00 $4.14 $4.14 1,300
03:54 PM $4.14 Up $0.00 $4.14 $4.14 300
03:53 PM $4.14 Up $0.00 $4.14 $4.14 400
03:52 PM $4.14 Up $0.00 $4.14 $4.14 500
03:51 PM $4.14 Up $0.00 $4.14 $4.14 700
03:50 PM $4.14 Up $0.00 $4.14 $4.14 1,800
03:48 PM $4.14 Up $0.01 $4.14 $4.14 700
03:48 PM $4.14 Up $0.00 $4.14 $4.14 0
03:47 PM $4.13 Down $0.00 $4.13 $4.13 1,400
03:46 PM $4.14 Up $0.00 $4.14 $4.14 200
03:45 PM $4.14 Down $0.00 $4.14 $4.13 8,400
03:44 PM $4.14 Up $0.00 $4.14 $4.14 200
03:43 PM $4.14 Down $0.00 $4.14 $4.14 12,300
03:42 PM $4.14 Up $0.01 $4.14 $4.14 200
03:41 PM $4.13 Up $0.00 $4.13 $4.13 100
03:40 PM $4.13 Down $0.00 $4.13 $4.13 100
03:39 PM $4.14 Down $0.00 $4.14 $4.13 1,700
03:38 PM $4.14 Down $0.00 $4.15 $4.14 2,200
03:37 PM $4.15 Up $0.00 $4.15 $4.15 100
03:35 PM $4.14 Down $0.00 $4.14 $4.14 100
03:35 PM $4.14 Up $0.00 $4.14 $4.14 0
03:34 PM $4.15 Up $0.00 $4.15 $4.15 100
03:33 PM $4.14 Up $0.01 $4.14 $4.13 39,200
03:31 PM $4.13 Down $ -0.02 $4.14 $4.13 800
03:31 PM $4.13 Up $0.00 $4.14 $4.13 0
03:29 PM $4.15 Up $0.01 $4.15 $4.15 100
03:29 PM $4.15 Up $0.00 $4.15 $4.15 0
03:27 PM $4.14 Up $0.00 $4.14 $4.14 2,600
03:27 PM $4.14 Up $0.00 $4.14 $4.14 0
03:26 PM $4.14 Down $0.00 $4.14 $4.14 100
03:24 PM $4.14 Down $0.00 $4.15 $4.14 10,000
03:24 PM $4.14 Up $0.00 $4.15 $4.14 0
03:23 PM $4.15 Up $0.00 $4.15 $4.15 100
03:20 PM $4.15 Up $0.00 $4.15 $4.15 200
03:20 PM $4.15 Up $0.00 $4.15 $4.15 0
03:20 PM $4.15 Up $0.00 $4.15 $4.15 0
03:19 PM $4.15 Up $0.00 $4.15 $4.15 100
03:17 PM $4.15 Up $0.00 $4.15 $4.15 100
03:17 PM $4.15 Up $0.00 $4.15 $4.15 0
03:15 PM $4.15 Up $0.00 $4.15 $4.15 200
03:15 PM $4.15 Up $0.00 $4.15 $4.15 0
03:11 PM $4.15 Up $0.00 $4.15 $4.15 100
03:11 PM $4.15 Up $0.00 $4.15 $4.15 0
03:11 PM $4.15 Up $0.00 $4.15 $4.15 0
03:11 PM $4.15 Up $0.00 $4.15 $4.15 0
03:10 PM $4.15 Up $0.00 $4.15 $4.15 100
03:09 PM $4.15 Up $0.00 $4.15 $4.15 100
03:07 PM $4.15 Up $0.01 $4.15 $4.14 700
03:07 PM $4.15 Up $0.00 $4.15 $4.14 0
03:05 PM $4.14 Down $0.00 $4.14 $4.13 22,100
03:05 PM $4.14 Up $0.00 $4.14 $4.13 0
03:04 PM $4.14 Down $ -0.02 $4.15 $4.14 17,300
03:02 PM $4.16 Up $0.00 $4.16 $4.16 100
03:02 PM $4.16 Up $0.00 $4.16 $4.16 0
03:01 PM $4.15 Up $0.00 $4.16 $4.15 1,000
03:00 PM $4.15 Up $0.00 $4.15 $4.15 5,500
02:59 PM $4.15 Up $0.00 $4.15 $4.15 3,100
02:58 PM $4.15 Up $0.00 $4.15 $4.15 2,200
02:57 PM $4.15 Up $0.00 $4.15 $4.15 10,800
02:55 PM $4.15 Up $0.00 $4.15 $4.15 4,600
02:55 PM $4.15 Up $0.00 $4.15 $4.15 0
02:54 PM $4.15 Up $0.00 $4.15 $4.15 1,200
02:53 PM $4.15 Up $0.01 $4.15 $4.15 600
02:52 PM $4.14 Down $0.00 $4.15 $4.14 400
02:50 PM $4.15 Down $ -0.01 $4.15 $4.14 10,200
02:50 PM $4.15 Up $0.00 $4.15 $4.14 0
02:49 PM $4.15 Up $0.00 $4.15 $4.15 1,400
02:48 PM $4.15 Up $0.00 $4.15 $4.15 100
02:47 PM $4.15 Up $0.00 $4.15 $4.15 3,800
02:46 PM $4.15 Up $0.00 $4.15 $4.15 2,600
02:45 PM $4.15 Up $0.00 $4.15 $4.15 2,200
02:44 PM $4.15 Up $0.00 $4.15 $4.15 4,000
02:43 PM $4.15 Up $0.00 $4.15 $4.15 900
02:42 PM $4.15 Up $0.00 $4.15 $4.15 2,800
02:41 PM $4.15 Up $0.00 $4.15 $4.15 3,300
02:40 PM $4.15 Up $0.00 $4.15 $4.15 3,600
02:39 PM $4.15 Up $0.00 $4.15 $4.15 2,500
02:38 PM $4.15 Up $0.00 $4.15 $4.15 100
02:37 PM $4.15 Up $0.00 $4.15 $4.15 2,500
02:36 PM $4.15 Up $0.00 $4.15 $4.15 100
02:35 PM $4.15 Up $0.00 $4.15 $4.15 6,800
02:34 PM $4.15 Up $0.00 $4.15 $4.15 600
02:33 PM $4.15 Up $0.00 $4.15 $4.15 11,500
02:32 PM $4.15 Up $0.00 $4.15 $4.15 30,700
02:31 PM $4.15 Up $0.00 $4.15 $4.15 500
02:27 PM $4.15 Up $0.01 $4.15 $4.15 300
02:27 PM $4.15 Up $0.00 $4.15 $4.15 0
02:27 PM $4.15 Up $0.00 $4.15 $4.15 0
02:27 PM $4.15 Up $0.00 $4.15 $4.15 0
02:26 PM $4.14 Up $0.00 $4.15 $4.14 900
02:24 PM $4.14 Down $ -0.01 $4.15 $4.14 800
02:24 PM $4.14 Up $0.00 $4.15 $4.14 0
02:22 PM $4.15 Up $0.01 $4.15 $4.15 100
02:22 PM $4.15 Up $0.00 $4.15 $4.15 0
02:21 PM $4.15 Up $0.00 $4.15 $4.15 800
02:20 PM $4.14 Down $ -0.01 $4.14 $4.14 800
02:19 PM $4.15 Up $0.00 $4.15 $4.15 100
02:18 PM $4.15 Up $0.00 $4.15 $4.15 100
02:16 PM $4.15 Up $0.00 $4.15 $4.15 2,300
02:16 PM $4.15 Up $0.00 $4.15 $4.15 0
02:14 PM $4.15 Up $0.00 $4.15 $4.15 100
02:14 PM $4.15 Up $0.00 $4.15 $4.15 0
02:13 PM $4.15 Up $0.00 $4.15 $4.15 1,500
02:12 PM $4.15 Up $0.00 $4.15 $4.15 300
02:11 PM $4.15 Up $0.00 $4.15 $4.15 400
02:10 PM $4.15 Up $0.00 $4.15 $4.15 300
02:09 PM $4.15 Up $0.01 $4.15 $4.15 100
02:07 PM $4.14 Up $0.00 $4.14 $4.14 700
02:07 PM $4.14 Up $0.00 $4.14 $4.14 0
02:06 PM $4.14 Up $0.00 $4.14 $4.14 4,300
02:05 PM $4.14 Up $0.01 $4.14 $4.14 300
02:02 PM $4.13 Up $0.00 $4.14 $4.13 3,900
02:02 PM $4.13 Up $0.00 $4.14 $4.13 0
02:02 PM $4.13 Up $0.00 $4.14 $4.13 0
02:00 PM $4.13 Up $0.00 $4.13 $4.13 100
02:00 PM $4.13 Up $0.00 $4.13 $4.13 0
01:59 PM $4.12 Down $0.00 $4.13 $4.12 16,600
01:58 PM $4.13 Up $0.00 $4.13 $4.13 200
01:56 PM $4.13 Up $0.00 $4.13 $4.12 23,100
01:56 PM $4.13 Up $0.00 $4.13 $4.12 0
01:54 PM $4.12 Up $0.00 $4.12 $4.12 100
01:54 PM $4.12 Up $0.00 $4.12 $4.12 0
01:53 PM $4.12 Down $0.00 $4.12 $4.11 40,100
01:51 PM $4.12 Up $0.00 $4.12 $4.12 200
01:51 PM $4.12 Up $0.00 $4.12 $4.12 0
01:48 PM $4.12 Up $0.00 $4.12 $4.12 300
01:48 PM $4.12 Up $0.00 $4.12 $4.12 0
01:48 PM $4.12 Up $0.00 $4.12 $4.12 0
01:47 PM $4.12 Up $0.00 $4.12 $4.12 100
01:43 PM $4.12 Down $0.00 $4.12 $4.11 6,800
01:43 PM $4.12 Up $0.00 $4.12 $4.11 0
01:43 PM $4.12 Up $0.00 $4.12 $4.11 0
01:43 PM $4.12 Up $0.00 $4.12 $4.11 0
01:42 PM $4.12 Up $0.00 $4.12 $4.12 100
01:40 PM $4.12 Up $0.00 $4.12 $4.12 100
01:40 PM $4.12 Up $0.00 $4.12 $4.12 0
01:39 PM $4.12 Up $0.00 $4.12 $4.12 2,300
01:38 PM $4.12 Up $0.00 $4.12 $4.12 1,100
01:37 PM $4.12 Up $0.00 $4.12 $4.12 100
01:34 PM $4.12 Up $0.00 $4.12 $4.12 100
01:34 PM $4.12 Up $0.00 $4.12 $4.12 0
01:34 PM $4.12 Up $0.00 $4.12 $4.12 0
01:32 PM $4.12 Down $0.00 $4.12 $4.12 700
01:32 PM $4.12 Up $0.00 $4.12 $4.12 0
01:29 PM $4.12 Up $0.01 $4.12 $4.12 100
01:29 PM $4.12 Up $0.00 $4.12 $4.12 0
01:29 PM $4.12 Up $0.00 $4.12 $4.12 0
01:26 PM $4.11 Up $0.00 $4.11 $4.11 300
01:26 PM $4.11 Up $0.00 $4.11 $4.11 0
01:26 PM $4.11 Up $0.00 $4.11 $4.11 0
01:25 PM $4.11 Down $0.00 $4.12 $4.11 2,500
01:24 PM $4.12 Up $0.02 $4.12 $4.11 3,700
01:23 PM $4.10 Down $ -0.01 $4.11 $4.10 2,300
01:22 PM $4.11 Up $0.00 $4.11 $4.11 100
01:20 PM $4.11 Up $0.00 $4.11 $4.11 100
01:20 PM $4.11 Up $0.00 $4.11 $4.11 0
01:16 PM $4.11 Up $0.01 $4.11 $4.10 1,700
01:16 PM $4.11 Up $0.00 $4.11 $4.10 0
01:16 PM $4.11 Up $0.00 $4.11 $4.10 0
01:16 PM $4.11 Up $0.00 $4.11 $4.10 0
01:15 PM $4.10 Up $0.00 $4.10 $4.10 200
01:14 PM $4.10 Up $0.00 $4.10 $4.10 400
01:13 PM $4.10 Up $0.00 $4.10 $4.10 500
01:12 PM $4.10 Up $0.00 $4.10 $4.10 100
01:11 PM $4.10 Up $0.00 $4.10 $4.10 100
01:10 PM $4.10 Up $0.00 $4.10 $4.10 100
01:09 PM $4.10 Up $0.00 $4.10 $4.10 400
01:08 PM $4.10 Up $0.00 $4.10 $4.10 400
01:07 PM $4.10 Up $0.00 $4.10 $4.10 100
01:06 PM $4.10 Up $0.00 $4.10 $4.10 300
01:05 PM $4.10 Up $0.00 $4.10 $4.10 100
01:03 PM $4.10 Up $0.00 $4.10 $4.10 100
01:03 PM $4.10 Up $0.00 $4.10 $4.10 0
12:59 PM $4.10 Up $0.00 $4.10 $4.10 100
12:59 PM $4.10 Up $0.00 $4.10 $4.10 0
12:59 PM $4.10 Up $0.00 $4.10 $4.10 0
12:59 PM $4.10 Up $0.00 $4.10 $4.10 0
12:58 PM $4.10 Up $0.00 $4.10 $4.10 500
12:56 PM $4.10 Up $0.00 $4.10 $4.10 100
12:56 PM $4.10 Up $0.00 $4.10 $4.10 0
12:54 PM $4.10 Up $0.00 $4.10 $4.10 100
12:54 PM $4.10 Up $0.00 $4.10 $4.10 0
12:53 PM $4.10 Up $0.00 $4.10 $4.10 1,400
12:52 PM $4.10 Up $0.00 $4.10 $4.10 100
12:50 PM $4.10 Up $0.00 $4.10 $4.10 100
12:50 PM $4.10 Up $0.00 $4.10 $4.10 0
12:49 PM $4.10 Up $0.00 $4.10 $4.10 100
12:48 PM $4.10 Up $0.00 $4.10 $4.10 100
12:46 PM $4.10 Up $0.00 $4.10 $4.10 100
12:46 PM $4.10 Up $0.00 $4.10 $4.10 0
12:45 PM $4.10 Up $0.00 $4.10 $4.10 100
12:40 PM $4.10 Up $0.00 $4.10 $4.10 800
12:40 PM $4.10 Up $0.00 $4.10 $4.10 0
12:40 PM $4.10 Up $0.00 $4.10 $4.10 0
12:40 PM $4.10 Up $0.00 $4.10 $4.10 0
12:40 PM $4.10 Up $0.00 $4.10 $4.10 0
12:37 PM $4.10 Down $0.00 $4.10 $4.10 3,300
12:37 PM $4.10 Up $0.00 $4.10 $4.10 0
12:37 PM $4.10 Up $0.00 $4.10 $4.10 0
12:36 PM $4.10 Up $0.00 $4.10 $4.10 100
12:35 PM $4.10 Up $0.00 $4.10 $4.09 9,700
12:34 PM $4.10 Up $0.00 $4.10 $4.10 100
12:33 PM $4.10 Up $0.00 $4.10 $4.10 300
12:32 PM $4.10 Up $0.00 $4.10 $4.10 200
12:30 PM $4.10 Up $0.00 $4.10 $4.10 600
12:30 PM $4.10 Up $0.00 $4.10 $4.10 0
12:27 PM $4.10 Up $0.00 $4.10 $4.10 1,600
12:27 PM $4.10 Up $0.00 $4.10 $4.10 0
12:27 PM $4.10 Up $0.00 $4.10 $4.10 0
12:26 PM $4.10 Up $0.00 $4.10 $4.10 200
12:25 PM $4.10 Up $0.00 $4.10 $4.10 300
12:24 PM $4.10 Up $0.00 $4.10 $4.10 1,100
12:23 PM $4.10 Up $0.00 $4.10 $4.10 100
12:21 PM $4.10 Up $0.00 $4.10 $4.10 100
12:21 PM $4.10 Up $0.00 $4.10 $4.10 0
12:18 PM $4.10 Up $0.00 $4.10 $4.10 100
12:18 PM $4.10 Up $0.00 $4.10 $4.10 0
12:18 PM $4.10 Up $0.00 $4.10 $4.10 0
12:14 PM $4.10 Up $0.00 $4.10 $4.09 1,400
12:14 PM $4.10 Up $0.00 $4.10 $4.09 0
12:14 PM $4.10 Up $0.00 $4.10 $4.09 0
12:14 PM $4.10 Up $0.00 $4.10 $4.09 0
12:09 PM $4.10 Up $0.01 $4.10 $4.10 100
12:09 PM $4.10 Up $0.00 $4.10 $4.10 0
12:09 PM $4.10 Up $0.00 $4.10 $4.10 0
12:09 PM $4.10 Up $0.00 $4.10 $4.10 0
12:09 PM $4.10 Up $0.00 $4.10 $4.10 0
12:08 PM $4.09 Up $0.01 $4.09 $4.09 4,300
12:06 PM $4.08 Up $0.00 $4.09 $4.08 400
12:06 PM $4.08 Up $0.00 $4.09 $4.08 0
12:05 PM $4.08 Up $0.00 $4.08 $4.08 4,400
12:02 PM $4.08 Down $ -0.02 $4.09 $4.08 25,000
12:02 PM $4.08 Up $0.00 $4.09 $4.08 0
12:02 PM $4.08 Up $0.00 $4.09 $4.08 0
12:01 PM $4.10 Up $0.00 $4.10 $4.10 100
11:58 AM $4.10 Up $0.00 $4.10 $4.10 900
11:58 AM $4.10 Up $0.00 $4.10 $4.10 0
11:58 AM $4.10 Up $0.00 $4.10 $4.10 0
11:57 AM $4.10 Down $ -0.01 $4.11 $4.10 7,400
11:56 AM $4.11 Up $0.00 $4.11 $4.11 400
11:54 AM $4.11 Up $0.00 $4.11 $4.11 100
11:54 AM $4.11 Up $0.00 $4.11 $4.11 0
11:52 AM $4.11 Down $0.00 $4.11 $4.11 100
11:52 AM $4.11 Up $0.00 $4.11 $4.11 0
11:51 AM $4.12 Up $0.00 $4.12 $4.11 1,600
11:47 AM $4.11 Up $0.01 $4.11 $4.11 100
11:47 AM $4.11 Up $0.00 $4.11 $4.11 0
11:47 AM $4.11 Up $0.00 $4.11 $4.11 0
11:47 AM $4.11 Up $0.00 $4.11 $4.11 0
11:46 AM $4.10 Down $ -0.02 $4.12 $4.10 11,600
11:44 AM $4.12 Up $0.00 $4.12 $4.12 200
11:44 AM $4.12 Up $0.00 $4.12 $4.12 0
11:43 AM $4.12 Up $0.00 $4.12 $4.12 100
11:39 AM $4.12 Down $0.00 $4.12 $4.12 100
11:39 AM $4.12 Up $0.00 $4.12 $4.12 0
11:39 AM $4.12 Up $0.00 $4.12 $4.12 0
11:39 AM $4.12 Up $0.00 $4.12 $4.12 0
11:38 AM $4.12 Up $0.00 $4.12 $4.12 100
11:35 AM $4.12 Up $0.00 $4.12 $4.12 400
11:35 AM $4.12 Up $0.00 $4.12 $4.12 0
11:35 AM $4.12 Up $0.00 $4.12 $4.12 0
11:34 AM $4.12 Up $0.00 $4.12 $4.12 100
11:30 AM $4.12 Up $0.00 $4.12 $4.12 100
11:30 AM $4.12 Up $0.00 $4.12 $4.12 0
11:30 AM $4.12 Up $0.00 $4.12 $4.12 0
11:30 AM $4.12 Up $0.00 $4.12 $4.12 0
11:25 AM $4.12 Up $0.01 $4.12 $4.12 100
11:25 AM $4.12 Up $0.00 $4.12 $4.12 0
11:25 AM $4.12 Up $0.00 $4.12 $4.12 0
11:25 AM $4.12 Up $0.00 $4.12 $4.12 0
11:25 AM $4.12 Up $0.00 $4.12 $4.12 0
11:24 AM $4.11 Up $0.00 $4.11 $4.11 200
11:22 AM $4.11 Up $0.00 $4.11 $4.11 700
11:22 AM $4.11 Up $0.00 $4.11 $4.11 0
11:21 AM $4.11 Up $0.00 $4.11 $4.11 100
11:19 AM $4.11 Down $0.00 $4.12 $4.11 800
11:19 AM $4.11 Up $0.00 $4.12 $4.11 0
11:17 AM $4.12 Up $0.00 $4.12 $4.12 400
11:17 AM $4.12 Up $0.00 $4.12 $4.12 0
11:16 AM $4.12 Up $0.00 $4.12 $4.12 1,100
11:15 AM $4.11 Up $0.00 $4.11 $4.11 700
11:14 AM $4.11 Up $0.00 $4.11 $4.11 100
11:13 AM $4.11 Up $0.00 $4.11 $4.11 4,100
11:12 AM $4.11 Up $0.00 $4.11 $4.11 5,000
11:08 AM $4.11 Up $0.00 $4.11 $4.11 400
11:08 AM $4.11 Up $0.00 $4.11 $4.11 0
11:08 AM $4.11 Up $0.00 $4.11 $4.11 0
11:08 AM $4.11 Up $0.00 $4.11 $4.11 0
11:07 AM $4.11 Up $0.00 $4.11 $4.11 100
11:03 AM $4.11 Up $0.00 $4.11 $4.11 100
11:03 AM $4.11 Up $0.00 $4.11 $4.11 0
11:03 AM $4.11 Up $0.00 $4.11 $4.11 0
11:03 AM $4.11 Up $0.00 $4.11 $4.11 0
11:02 AM $4.11 Up $0.01 $4.11 $4.10 1,300
10:59 AM $4.10 Up $0.00 $4.10 $4.10 100
10:59 AM $4.10 Up $0.00 $4.10 $4.10 0
10:59 AM $4.10 Up $0.00 $4.10 $4.10 0
10:55 AM $4.10 Up $0.00 $4.10 $4.10 400
10:55 AM $4.10 Up $0.00 $4.10 $4.10 0
10:55 AM $4.10 Up $0.00 $4.10 $4.10 0
10:55 AM $4.10 Up $0.00 $4.10 $4.10 0
10:54 AM $4.10 Up $0.00 $4.10 $4.10 100
10:52 AM $4.09 Up $0.01 $4.09 $4.09 1,100
10:52 AM $4.09 Up $0.00 $4.09 $4.09 0
10:51 AM $4.08 Down $ -0.01 $4.10 $4.08 700
10:50 AM $4.10 Down $ -0.02 $4.10 $4.10 4,100
10:46 AM $4.11 Up $0.00 $4.11 $4.11 300
10:46 AM $4.11 Up $0.00 $4.11 $4.11 0
10:46 AM $4.11 Up $0.00 $4.11 $4.11 0
10:46 AM $4.11 Up $0.00 $4.11 $4.11 0
10:45 AM $4.11 Up $0.00 $4.11 $4.11 200
10:44 AM $4.11 Up $0.00 $4.11 $4.11 200
10:41 AM $4.11 Up $0.00 $4.11 $4.11 200
10:41 AM $4.11 Up $0.00 $4.11 $4.11 0
10:41 AM $4.11 Up $0.00 $4.11 $4.11 0
10:40 AM $4.11 Up $0.01 $4.11 $4.10 1,000
10:37 AM $4.10 Down $ -0.01 $4.10 $4.10 21,900
10:37 AM $4.10 Up $0.00 $4.10 $4.10 0
10:37 AM $4.10 Up $0.00 $4.10 $4.10 0
10:36 AM $4.11 Down $ -0.01 $4.12 $4.11 12,400
10:35 AM $4.12 Up $0.01 $4.12 $4.12 400
10:33 AM $4.11 Up $0.00 $4.11 $4.11 26,500
10:33 AM $4.11 Up $0.00 $4.11 $4.11 0
10:32 AM $4.11 Up $0.00 $4.11 $4.11 500
10:31 AM $4.11 Up $0.00 $4.11 $4.11 300
10:30 AM $4.11 Up $0.00 $4.11 $4.11 100
10:29 AM $4.11 Up $0.00 $4.11 $4.11 100
10:28 AM $4.11 Up $0.00 $4.11 $4.11 6,300
10:27 AM $4.11 Up $0.00 $4.11 $4.11 300
10:26 AM $4.11 Up $0.00 $4.11 $4.11 5,400
10:23 AM $4.11 Up $0.01 $4.11 $4.11 100
10:23 AM $4.11 Up $0.00 $4.11 $4.11 0
10:23 AM $4.11 Up $0.00 $4.11 $4.11 0
10:21 AM $4.10 Up $0.00 $4.10 $4.10 1,200
10:21 AM $4.10 Up $0.00 $4.10 $4.10 0
10:20 AM $4.10 Up $0.00 $4.10 $4.10 700
10:19 AM $4.10 Up $0.00 $4.11 $4.10 1,800
10:15 AM $4.10 Up $0.00 $4.10 $4.10 8,200
10:15 AM $4.10 Up $0.00 $4.10 $4.10 0
10:15 AM $4.10 Up $0.00 $4.10 $4.10 0
10:15 AM $4.10 Up $0.00 $4.10 $4.10 0
10:14 AM $4.10 Up $0.01 $4.10 $4.10 300
10:11 AM $4.09 Up $0.00 $4.09 $4.09 4,700
10:11 AM $4.09 Up $0.00 $4.09 $4.09 0
10:11 AM $4.09 Up $0.00 $4.09 $4.09 0
10:10 AM $4.09 Up $0.01 $4.09 $4.09 100
10:06 AM $4.08 Up $0.00 $4.08 $4.08 100
10:06 AM $4.08 Up $0.00 $4.08 $4.08 0
10:06 AM $4.08 Up $0.00 $4.08 $4.08 0
10:06 AM $4.08 Up $0.00 $4.08 $4.08 0
10:05 AM $4.08 Up $0.00 $4.08 $4.08 100
10:04 AM $4.08 Down $ -0.01 $4.09 $4.08 4,200
10:03 AM $4.09 Up $0.00 $4.09 $4.09 600
10:02 AM $4.09 Up $0.00 $4.09 $4.09 100
10:01 AM $4.09 Up $0.00 $4.09 $4.09 100
10:00 AM $4.09 Up $0.01 $4.09 $4.09 900
09:58 AM $4.08 Up $0.01 $4.08 $4.08 100
09:58 AM $4.08 Up $0.00 $4.08 $4.08 0
09:57 AM $4.07 Up $0.02 $4.07 $4.06 11,500
09:55 AM $4.05 Down $0.00 $4.05 $4.05 2,200
09:55 AM $4.05 Up $0.00 $4.05 $4.05 0
09:52 AM $4.06 Down $0.00 $4.06 $4.06 100
09:52 AM $4.06 Up $0.00 $4.06 $4.06 0
09:52 AM $4.06 Up $0.00 $4.06 $4.06 0
09:50 AM $4.06 Down $ -0.01 $4.06 $4.06 2,400
09:50 AM $4.06 Up $0.00 $4.06 $4.06 0
09:48 AM $4.07 Down $0.00 $4.07 $4.07 100
09:48 AM $4.07 Up $0.00 $4.07 $4.07 0
09:46 AM $4.07 Down $0.00 $4.07 $4.07 800
09:46 AM $4.07 Up $0.00 $4.07 $4.07 0
09:45 AM $4.08 Up $0.00 $4.08 $4.07 1,900
09:43 AM $4.08 Down $0.00 $4.08 $4.07 12,500
09:43 AM $4.08 Up $0.00 $4.08 $4.07 0
09:40 AM $4.08 Down $0.00 $4.09 $4.08 1,600
09:40 AM $4.08 Up $0.00 $4.09 $4.08 0
09:40 AM $4.08 Up $0.00 $4.09 $4.08 0
09:39 AM $4.09 Up $0.00 $4.09 $4.09 200
09:37 AM $4.08 Up $0.00 $4.08 $4.08 500
09:37 AM $4.08 Up $0.00 $4.08 $4.08 0
09:35 AM $4.08 Up $0.00 $4.08 $4.08 1,500
09:35 AM $4.08 Up $0.00 $4.08 $4.08 0
09:34 AM $4.08 Up $0.01 $4.08 $4.08 100
09:33 AM $4.07 Up $0.01 $4.07 $4.07 200
09:30 AM $4.06 Up $0.01 $4.06 $4.06 2,800
09:30 AM $4.06 Up $0.00 $4.06 $4.06 0
09:30 AM $4.06 Up $0.00 $4.06 $4.06 0
Previous close $4.05

One month history

Date Closing Opening High Low Volume
27/03/2024 $4.15 $4.10 $4.16 $4.08 489,400
26/03/2024 $4.05 $4.05 $4.07 $4.04 215,000
25/03/2024 $4.10 $4.09 $4.12 $4.09 398,600
22/03/2024 $4.06 $4.03 $4.06 $4.01 397,700
21/03/2024 $4.07 $4.04 $4.09 $4.04 337,400
20/03/2024 $4.04 $4.06 $4.08 $4.03 511,100
19/03/2024 $4.10 $4.02 $4.12 $4.00 3,725,500
18/03/2024 $4.02 $4.03 $4.08 $4.01 500,400
15/03/2024 $4.02 $4.05 $4.05 $3.99 618,600
14/03/2024 $4.04 $4.04 $4.07 $4.02 443,600
13/03/2024 $4.09 $4.13 $4.13 $4.07 298,900
12/03/2024 $4.14 $4.11 $4.16 $4.10 285,300
11/03/2024 $4.21 $4.23 $4.23 $4.18 124,700
08/03/2024 $4.26 $4.25 $4.27 $4.23 236,900
07/03/2024 $4.30 $4.22 $4.35 $4.22 934,200
06/03/2024 $4.16 $4.24 $4.26 $4.15 530,000
05/03/2024 $4.25 $4.23 $4.25 $4.21 297,600
04/03/2024 $4.25 $4.19 $4.26 $4.18 497,900
01/03/2024 $4.23 $4.24 $4.28 $4.14 615,900
29/02/2024 $4.16 $4.21 $4.21 $4.12 1,061,300
28/02/2024 $4.19 $4.16 $4.19 $4.09 628,500
27/02/2024 $4.09 $4.07 $4.11 $4.06 535,500
26/02/2024 $4.04 $4.13 $4.17 $4.03 634,000
23/02/2024 $4.06 $4.04 $4.08 $3.98 511,800
22/02/2024 $4.09 $4.17 $4.25 $4.05 649,400
21/02/2024 $4.15 $4.17 $4.19 $4.11 175,900
20/02/2024 $4.10 $4.14 $4.17 $4.10 145,500
16/02/2024 $4.24 $4.24 $4.25 $4.21 300,200
15/02/2024 $4.23 $4.07 $4.25 $4.07 543,100
14/02/2024 $3.96 $4.05 $4.05 $3.95 846,700
Graphs are not available, please refer to the detailed table