Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

TENAZ ENERGY CORP

26.73 Up 6.43 (24.06 %)

Delayed : 2025/10/06 17:40:00

  • Previous close $20.30
  • Opening $22.20
  • Today High $26.87
  • Today Low $22.20
  • Price Bid $25.85
  • Price Ask $25.85
  • 52 Weeks High $26.87
  • 52 Weeks Low $7.86
  • Size Bid 5
  • Size Ask 1
  • Volume 540,547

Intraday history

Hour Last Change High Low Volume
04:00 PM $20.30 Up $0.01 $20.30 $20.30 500
03:59 PM $20.29 Up $0.00 $20.29 $20.25 1,500
03:56 PM $20.29 Down $ -0.03 $20.30 $20.29 900
03:56 PM $20.29 Up $0.00 $20.30 $20.29 0
03:56 PM $20.29 Up $0.00 $20.30 $20.29 0
03:55 PM $20.32 Up $0.01 $20.32 $20.32 200
03:54 PM $20.31 Up $0.00 $20.31 $20.30 200
03:52 PM $20.31 Up $0.02 $20.31 $20.31 100
03:52 PM $20.31 Up $0.00 $20.31 $20.31 0
03:51 PM $20.29 Up $0.05 $20.29 $20.26 400
03:50 PM $20.24 Up $0.00 $20.24 $20.24 100
03:44 PM $20.24 Down $ -0.02 $20.25 $20.24 200
03:44 PM $20.24 Up $0.00 $20.25 $20.24 0
03:44 PM $20.24 Up $0.00 $20.25 $20.24 0
03:44 PM $20.24 Up $0.00 $20.25 $20.24 0
03:44 PM $20.24 Up $0.00 $20.25 $20.24 0
03:44 PM $20.24 Up $0.00 $20.25 $20.24 0
03:43 PM $20.26 Down $ -0.02 $20.28 $20.26 400
03:42 PM $20.28 Up $0.01 $20.28 $20.26 1,000
03:41 PM $20.27 Up $0.01 $20.27 $20.26 600
03:40 PM $20.26 Down $ -0.03 $20.26 $20.25 200
03:38 PM $20.29 Down $ -0.04 $20.31 $20.28 900
03:38 PM $20.29 Up $0.00 $20.31 $20.28 0
03:36 PM $20.33 Up $0.00 $20.33 $20.32 1,000
03:36 PM $20.33 Up $0.00 $20.33 $20.32 0
03:31 PM $20.33 Down $ -0.01 $20.34 $20.33 200
03:31 PM $20.33 Up $0.00 $20.34 $20.33 0
03:31 PM $20.33 Up $0.00 $20.34 $20.33 0
03:31 PM $20.33 Up $0.00 $20.34 $20.33 0
03:31 PM $20.33 Up $0.00 $20.34 $20.33 0
03:28 PM $20.34 Up $0.02 $20.34 $20.33 300
03:28 PM $20.34 Up $0.00 $20.34 $20.33 0
03:28 PM $20.34 Up $0.00 $20.34 $20.33 0
03:26 PM $20.32 Up $0.02 $20.32 $20.32 500
03:26 PM $20.32 Up $0.00 $20.32 $20.32 0
03:25 PM $20.30 Down $ -0.02 $20.33 $20.30 900
03:24 PM $20.32 Up $0.00 $20.32 $20.32 200
03:23 PM $20.32 Up $0.02 $20.32 $20.32 200
03:20 PM $20.30 Down $ -0.01 $20.32 $20.30 300
03:20 PM $20.30 Up $0.00 $20.32 $20.30 0
03:20 PM $20.30 Up $0.00 $20.32 $20.30 0
03:17 PM $20.31 Down $ -0.03 $20.35 $20.31 1,300
03:17 PM $20.31 Up $0.00 $20.35 $20.31 0
03:17 PM $20.31 Up $0.00 $20.35 $20.31 0
03:14 PM $20.34 Up $0.00 $20.34 $20.34 100
03:14 PM $20.34 Up $0.00 $20.34 $20.34 0
03:14 PM $20.34 Up $0.00 $20.34 $20.34 0
03:13 PM $20.34 Up $0.01 $20.34 $20.34 100
03:12 PM $20.33 Up $0.00 $20.33 $20.33 100
03:11 PM $20.33 Up $0.02 $20.33 $20.33 100
03:10 PM $20.31 Up $0.01 $20.31 $20.30 200
03:08 PM $20.30 Up $0.02 $20.30 $20.29 300
03:08 PM $20.30 Up $0.00 $20.30 $20.29 0
03:06 PM $20.28 Up $0.00 $20.28 $20.28 100
03:06 PM $20.28 Up $0.00 $20.28 $20.28 0
03:04 PM $20.28 Up $0.03 $20.28 $20.26 400
03:04 PM $20.28 Up $0.00 $20.28 $20.26 0
03:03 PM $20.25 Up $0.01 $20.25 $20.25 100
03:02 PM $20.24 Down $ -0.01 $20.24 $20.24 100
03:00 PM $20.25 Down $0.00 $20.25 $20.25 100
03:00 PM $20.25 Up $0.00 $20.25 $20.25 0
02:59 PM $20.25 Up $0.01 $20.25 $20.25 400
02:56 PM $20.24 Up $0.02 $20.24 $20.23 700
02:56 PM $20.24 Up $0.00 $20.24 $20.23 0
02:56 PM $20.24 Up $0.00 $20.24 $20.23 0
02:50 PM $20.22 Down $ -0.02 $20.25 $20.21 1,300
02:50 PM $20.22 Up $0.00 $20.25 $20.21 0
02:50 PM $20.22 Up $0.00 $20.25 $20.21 0
02:50 PM $20.22 Up $0.00 $20.25 $20.21 0
02:50 PM $20.22 Up $0.00 $20.25 $20.21 0
02:50 PM $20.22 Up $0.00 $20.25 $20.21 0
02:49 PM $20.24 Down $ -0.01 $20.25 $20.24 300
02:41 PM $20.25 Down $ -0.03 $20.27 $20.25 400
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:41 PM $20.25 Up $0.00 $20.27 $20.25 0
02:37 PM $20.28 Down $ -0.02 $20.30 $20.28 600
02:37 PM $20.28 Up $0.00 $20.30 $20.28 0
02:37 PM $20.28 Up $0.00 $20.30 $20.28 0
02:37 PM $20.28 Up $0.00 $20.30 $20.28 0
02:33 PM $20.30 Down $ -0.03 $20.31 $20.30 400
02:33 PM $20.30 Up $0.00 $20.31 $20.30 0
02:33 PM $20.30 Up $0.00 $20.31 $20.30 0
02:33 PM $20.30 Up $0.00 $20.31 $20.30 0
02:30 PM $20.33 Down $ -0.03 $20.36 $20.33 1,900
02:30 PM $20.33 Up $0.00 $20.36 $20.33 0
02:30 PM $20.33 Up $0.00 $20.36 $20.33 0
02:29 PM $20.36 Down $ -0.02 $20.36 $20.36 100
02:22 PM $20.38 Up $0.06 $20.38 $20.34 1,600
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:22 PM $20.38 Up $0.00 $20.38 $20.34 0
02:15 PM $20.32 Down $ -0.01 $20.33 $20.32 700
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:15 PM $20.32 Up $0.00 $20.33 $20.32 0
02:13 PM $20.33 Up $0.00 $20.33 $20.33 100
02:13 PM $20.33 Up $0.00 $20.33 $20.33 0
02:11 PM $20.33 Up $0.03 $20.33 $20.32 200
02:11 PM $20.33 Up $0.00 $20.33 $20.32 0
02:10 PM $20.30 Up $0.01 $20.30 $20.29 200
02:06 PM $20.29 Down $ -0.02 $20.31 $20.29 1,000
02:06 PM $20.29 Up $0.00 $20.31 $20.29 0
02:06 PM $20.29 Up $0.00 $20.31 $20.29 0
02:06 PM $20.29 Up $0.00 $20.31 $20.29 0
02:03 PM $20.31 Up $0.01 $20.31 $20.31 200
02:03 PM $20.31 Up $0.00 $20.31 $20.31 0
02:03 PM $20.31 Up $0.00 $20.31 $20.31 0
02:01 PM $20.30 Up $0.01 $20.30 $20.30 100
02:01 PM $20.30 Up $0.00 $20.30 $20.30 0
01:54 PM $20.29 Down $ -0.02 $20.30 $20.29 300
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:54 PM $20.29 Up $0.00 $20.30 $20.29 0
01:51 PM $20.31 Down $ -0.01 $20.33 $20.31 600
01:51 PM $20.31 Up $0.00 $20.33 $20.31 0
01:51 PM $20.31 Up $0.00 $20.33 $20.31 0
01:50 PM $20.32 Down $ -0.02 $20.32 $20.32 100
01:49 PM $20.34 Up $0.03 $20.34 $20.33 200
01:48 PM $20.31 Down $ -0.04 $20.31 $20.31 100
01:46 PM $20.35 Up $0.00 $20.35 $20.34 400
01:46 PM $20.35 Up $0.00 $20.35 $20.34 0
01:42 PM $20.35 Down $ -0.03 $20.35 $20.35 100
01:42 PM $20.35 Up $0.00 $20.35 $20.35 0
01:42 PM $20.35 Up $0.00 $20.35 $20.35 0
01:42 PM $20.35 Up $0.00 $20.35 $20.35 0
01:41 PM $20.38 Down $ -0.01 $20.38 $20.38 300
01:40 PM $20.39 Down $ -0.03 $20.39 $20.39 100
01:37 PM $20.42 Down $ -0.03 $20.45 $20.42 1,700
01:37 PM $20.42 Up $0.00 $20.45 $20.42 0
01:37 PM $20.42 Up $0.00 $20.45 $20.42 0
01:25 PM $20.45 Up $0.01 $20.45 $20.45 1,100
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:25 PM $20.45 Up $0.00 $20.45 $20.45 0
01:24 PM $20.44 Up $0.03 $20.44 $20.44 200
01:20 PM $20.41 Down $ -0.03 $20.44 $20.41 1,200
01:20 PM $20.41 Up $0.00 $20.44 $20.41 0
01:20 PM $20.41 Up $0.00 $20.44 $20.41 0
01:20 PM $20.41 Up $0.00 $20.44 $20.41 0
01:17 PM $20.44 Up $0.02 $20.44 $20.44 100
01:17 PM $20.44 Up $0.00 $20.44 $20.44 0
01:17 PM $20.44 Up $0.00 $20.44 $20.44 0
01:16 PM $20.42 Up $0.01 $20.42 $20.42 400
01:15 PM $20.41 Up $0.00 $20.41 $20.41 100
01:09 PM $20.41 Up $0.02 $20.42 $20.41 400
01:09 PM $20.41 Up $0.00 $20.42 $20.41 0
01:09 PM $20.41 Up $0.00 $20.42 $20.41 0
01:09 PM $20.41 Up $0.00 $20.42 $20.41 0
01:09 PM $20.41 Up $0.00 $20.42 $20.41 0
01:09 PM $20.41 Up $0.00 $20.42 $20.41 0
01:04 PM $20.39 Down $ -0.02 $20.40 $20.39 200
01:04 PM $20.39 Up $0.00 $20.40 $20.39 0
01:04 PM $20.39 Up $0.00 $20.40 $20.39 0
01:04 PM $20.39 Up $0.00 $20.40 $20.39 0
01:04 PM $20.39 Up $0.00 $20.40 $20.39 0
01:03 PM $20.41 Down $ -0.01 $20.42 $20.41 600
01:01 PM $20.42 Down $ -0.04 $20.45 $20.42 2,800
01:01 PM $20.42 Up $0.00 $20.45 $20.42 0
12:52 PM $20.46 Down $ -0.01 $20.46 $20.46 100
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:52 PM $20.46 Up $0.00 $20.46 $20.46 0
12:47 PM $20.47 Down $ -0.01 $20.47 $20.47 100
12:47 PM $20.47 Up $0.00 $20.47 $20.47 0
12:47 PM $20.47 Up $0.00 $20.47 $20.47 0
12:47 PM $20.47 Up $0.00 $20.47 $20.47 0
12:47 PM $20.47 Up $0.00 $20.47 $20.47 0
12:45 PM $20.48 Down $0.00 $20.49 $20.48 200
12:45 PM $20.48 Up $0.00 $20.49 $20.48 0
12:40 PM $20.49 Up $0.00 $20.49 $20.48 400
12:40 PM $20.49 Up $0.00 $20.49 $20.48 0
12:40 PM $20.49 Up $0.00 $20.49 $20.48 0
12:40 PM $20.49 Up $0.00 $20.49 $20.48 0
12:40 PM $20.49 Up $0.00 $20.49 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 200
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:32 PM $20.48 Up $0.00 $20.48 $20.48 0
12:28 PM $20.48 Up $0.01 $20.48 $20.47 400
12:28 PM $20.48 Up $0.00 $20.48 $20.47 0
12:28 PM $20.48 Up $0.00 $20.48 $20.47 0
12:28 PM $20.48 Up $0.00 $20.48 $20.47 0
12:27 PM $20.47 Down $ -0.01 $20.47 $20.47 100
12:24 PM $20.48 Up $0.01 $20.48 $20.48 100
12:24 PM $20.48 Up $0.00 $20.48 $20.48 0
12:24 PM $20.48 Up $0.00 $20.48 $20.48 0
12:17 PM $20.47 Down $ -0.02 $20.47 $20.47 100
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:17 PM $20.47 Up $0.00 $20.47 $20.47 0
12:16 PM $20.49 Up $0.01 $20.49 $20.49 200
12:11 PM $20.48 Down $ -0.01 $20.49 $20.48 300
12:11 PM $20.48 Up $0.00 $20.49 $20.48 0
12:11 PM $20.48 Up $0.00 $20.49 $20.48 0
12:11 PM $20.48 Up $0.00 $20.49 $20.48 0
12:11 PM $20.48 Up $0.00 $20.49 $20.48 0
12:10 PM $20.49 Up $0.00 $20.50 $20.49 200
12:07 PM $20.49 Up $0.04 $20.50 $20.49 500
12:07 PM $20.49 Up $0.00 $20.50 $20.49 0
12:07 PM $20.49 Up $0.00 $20.50 $20.49 0
12:06 PM $20.46 Down $ -0.01 $20.48 $20.46 400
12:00 PM $20.46 Up $0.04 $20.46 $20.44 300
12:00 PM $20.46 Up $0.00 $20.46 $20.44 0
12:00 PM $20.46 Up $0.00 $20.46 $20.44 0
12:00 PM $20.46 Up $0.00 $20.46 $20.44 0
12:00 PM $20.46 Up $0.00 $20.46 $20.44 0
12:00 PM $20.46 Up $0.00 $20.46 $20.44 0
11:58 AM $20.42 Up $0.01 $20.42 $20.42 100
11:58 AM $20.42 Up $0.00 $20.42 $20.42 0
11:56 AM $20.41 Up $0.02 $20.41 $20.40 400
11:56 AM $20.41 Up $0.00 $20.41 $20.40 0
11:46 AM $20.39 Up $0.03 $20.39 $20.39 100
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:46 AM $20.39 Up $0.00 $20.39 $20.39 0
11:45 AM $20.36 Up $0.01 $20.37 $20.36 200
11:44 AM $20.35 Down $ -0.04 $20.36 $20.34 800
11:43 AM $20.39 Down $ -0.02 $20.40 $20.39 600
11:39 AM $20.41 Down $ -0.01 $20.43 $20.41 500
11:39 AM $20.41 Up $0.00 $20.43 $20.41 0
11:39 AM $20.41 Up $0.00 $20.43 $20.41 0
11:39 AM $20.41 Up $0.00 $20.43 $20.41 0
11:36 AM $20.42 Down $ -0.01 $20.44 $20.42 700
11:36 AM $20.42 Up $0.00 $20.44 $20.42 0
11:36 AM $20.42 Up $0.00 $20.44 $20.42 0
11:34 AM $20.43 Down $ -0.04 $20.46 $20.43 1,900
11:34 AM $20.43 Up $0.00 $20.46 $20.43 0
11:25 AM $20.47 Down $ -0.02 $20.47 $20.47 100
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:25 AM $20.47 Up $0.00 $20.47 $20.47 0
11:22 AM $20.49 Down $0.00 $20.49 $20.49 100
11:22 AM $20.49 Up $0.00 $20.49 $20.49 0
11:22 AM $20.49 Up $0.00 $20.49 $20.49 0
11:20 AM $20.49 Up $0.02 $20.49 $20.49 100
11:20 AM $20.49 Up $0.00 $20.49 $20.49 0
11:12 AM $20.47 Down $ -0.03 $20.47 $20.47 100
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:12 AM $20.47 Up $0.00 $20.47 $20.47 0
11:03 AM $20.50 Up $0.01 $20.50 $20.50 100
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:03 AM $20.50 Up $0.00 $20.50 $20.50 0
11:00 AM $20.49 Up $0.00 $20.49 $20.49 100
11:00 AM $20.49 Up $0.00 $20.49 $20.49 0
11:00 AM $20.49 Up $0.00 $20.49 $20.49 0
10:59 AM $20.49 Down $ -0.04 $20.52 $20.49 500
10:52 AM $20.53 Up $0.00 $20.53 $20.53 100
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:52 AM $20.53 Up $0.00 $20.53 $20.53 0
10:50 AM $20.53 Up $0.00 $20.53 $20.53 100
10:50 AM $20.53 Up $0.00 $20.53 $20.53 0
10:48 AM $20.53 Down $ -0.03 $20.56 $20.53 500
10:48 AM $20.53 Up $0.00 $20.56 $20.53 0
10:45 AM $20.56 Up $0.00 $20.56 $20.56 200
10:45 AM $20.56 Up $0.00 $20.56 $20.56 0
10:45 AM $20.56 Up $0.00 $20.56 $20.56 0
10:42 AM $20.56 Up $0.04 $20.56 $20.54 400
10:42 AM $20.56 Up $0.00 $20.56 $20.54 0
10:42 AM $20.56 Up $0.00 $20.56 $20.54 0
10:39 AM $20.52 Down $ -0.01 $20.52 $20.52 100
10:39 AM $20.52 Up $0.00 $20.52 $20.52 0
10:39 AM $20.52 Up $0.00 $20.52 $20.52 0
10:37 AM $20.53 Up $0.00 $20.53 $20.53 100
10:37 AM $20.53 Up $0.00 $20.53 $20.53 0
10:33 AM $20.53 Down $ -0.02 $20.53 $20.53 100
10:33 AM $20.53 Up $0.00 $20.53 $20.53 0
10:33 AM $20.53 Up $0.00 $20.53 $20.53 0
10:33 AM $20.53 Up $0.00 $20.53 $20.53 0
10:30 AM $20.55 Up $0.04 $20.55 $20.53 500
10:30 AM $20.55 Up $0.00 $20.55 $20.53 0
10:30 AM $20.55 Up $0.00 $20.55 $20.53 0
10:29 AM $20.51 Down $ -0.04 $20.56 $20.51 700
10:26 AM $20.55 Up $0.04 $20.55 $20.54 200
10:26 AM $20.55 Up $0.00 $20.55 $20.54 0
10:26 AM $20.55 Up $0.00 $20.55 $20.54 0
10:25 AM $20.51 Up $0.05 $20.51 $20.48 800
10:23 AM $20.46 Up $0.04 $20.46 $20.42 500
10:23 AM $20.46 Up $0.00 $20.46 $20.42 0
10:20 AM $20.42 Up $0.02 $20.42 $20.42 200
10:20 AM $20.42 Up $0.00 $20.42 $20.42 0
10:20 AM $20.42 Up $0.00 $20.42 $20.42 0
10:19 AM $20.40 Up $0.03 $20.40 $20.39 200
10:15 AM $20.37 Down $ -0.05 $20.39 $20.37 400
10:15 AM $20.37 Up $0.00 $20.39 $20.37 0
10:15 AM $20.37 Up $0.00 $20.39 $20.37 0
10:15 AM $20.37 Up $0.00 $20.39 $20.37 0
10:12 AM $20.42 Down $ -0.01 $20.43 $20.41 600
10:12 AM $20.42 Up $0.00 $20.43 $20.41 0
10:12 AM $20.42 Up $0.00 $20.43 $20.41 0
10:10 AM $20.43 Up $0.03 $20.45 $20.42 500
10:10 AM $20.43 Up $0.00 $20.45 $20.42 0
10:09 AM $20.40 Down $ -0.01 $20.40 $20.40 100
10:08 AM $20.41 Up $0.00 $20.41 $20.41 200
10:07 AM $20.41 Down $ -0.05 $20.46 $20.41 600
10:06 AM $20.46 Down $ -0.04 $20.50 $20.46 500
10:03 AM $20.50 Up $0.00 $20.52 $20.50 400
10:03 AM $20.50 Up $0.00 $20.52 $20.50 0
10:03 AM $20.50 Up $0.00 $20.52 $20.50 0
09:57 AM $20.50 Up $0.00 $20.50 $20.50 100
09:57 AM $20.50 Up $0.00 $20.50 $20.50 0
09:57 AM $20.50 Up $0.00 $20.50 $20.50 0
09:57 AM $20.50 Up $0.00 $20.50 $20.50 0
09:57 AM $20.50 Up $0.00 $20.50 $20.50 0
09:57 AM $20.50 Up $0.00 $20.50 $20.50 0
09:56 AM $20.50 Up $0.13 $20.50 $20.37 3,900
09:55 AM $20.37 Up $0.03 $20.37 $20.36 700
09:53 AM $20.34 Up $0.01 $20.34 $20.34 100
09:53 AM $20.34 Up $0.00 $20.34 $20.34 0
09:52 AM $20.33 Down $ -0.04 $20.37 $20.33 800
09:51 AM $20.37 Up $0.06 $20.39 $20.32 1,900
09:50 AM $20.31 Down $ -0.02 $20.33 $20.31 300
09:49 AM $20.33 Down $ -0.02 $20.35 $20.33 400
09:48 AM $20.35 Down $ -0.05 $20.41 $20.35 300
09:47 AM $20.40 Down $ -0.01 $20.40 $20.40 200
09:46 AM $20.41 Down $ -0.02 $20.41 $20.41 200
09:45 AM $20.43 Down $ -0.05 $20.46 $20.43 500
09:41 AM $20.48 Down $ -0.03 $20.51 $20.47 700
09:41 AM $20.48 Up $0.00 $20.51 $20.47 0
09:41 AM $20.48 Up $0.00 $20.51 $20.47 0
09:41 AM $20.48 Up $0.00 $20.51 $20.47 0
09:40 AM $20.51 Down $ -0.05 $20.61 $20.51 500
09:39 AM $20.56 Up $0.16 $20.57 $20.56 300
09:38 AM $20.40 Up $0.09 $20.40 $20.35 3,800
09:37 AM $20.31 Up $0.18 $20.31 $20.27 300
09:30 AM $20.13 Up $0.08 $20.13 $20.13 600
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
09:30 AM $20.13 Up $0.00 $20.13 $20.13 0
Previous close $20.05

One month history

Date Closing Opening High Low Volume
06/10/2025 $25.86 $25.83 $26.00 $25.60 31,100
03/10/2025 $20.30 $20.44 $20.50 $20.21 38,600
02/10/2025 $20.05 $20.07 $20.21 $20.03 25,800
01/10/2025 $20.12 $20.13 $20.20 $20.00 34,400
30/09/2025 $20.18 $20.24 $20.27 $19.99 44,900
29/09/2025 $20.08 $20.29 $20.34 $20.04 45,600
26/09/2025 $20.76 $20.90 $20.90 $20.53 57,200
25/09/2025 $21.04 $21.14 $21.18 $20.95 25,600
24/09/2025 $21.06 $21.02 $21.40 $21.01 28,800
23/09/2025 $21.62 $20.85 $22.15 $20.85 95,000
22/09/2025 $21.09 $21.06 $21.18 $20.89 42,400
19/09/2025 $21.18 $21.10 $21.38 $21.09 34,000
18/09/2025 $21.22 $21.20 $21.27 $21.12 13,800
17/09/2025 $21.43 $21.46 $21.59 $21.17 44,200
16/09/2025 $21.63 $21.87 $22.08 $21.56 27,600
15/09/2025 $21.69 $22.08 $22.08 $21.68 32,900
12/09/2025 $22.19 $22.64 $22.64 $22.12 36,400
11/09/2025 $22.31 $22.25 $22.43 $22.07 44,200
10/09/2025 $22.12 $22.35 $22.35 $22.02 24,500
09/09/2025 $21.43 $21.55 $21.69 $21.30 38,800
08/09/2025 $21.76 $21.79 $21.91 $21.59 28,500
05/09/2025 $22.07 $21.83 $22.13 $21.70 42,300
04/09/2025 $22.48 $22.89 $22.94 $22.45 37,300
03/09/2025 $23.05 $22.96 $23.19 $22.76 55,700
02/09/2025 $22.95 $22.67 $23.00 $22.49 69,400
29/08/2025 $23.25 $23.25 $23.26 $23.00 20,200
28/08/2025 $23.10 $22.84 $23.30 $22.83 48,500
27/08/2025 $22.72 $22.78 $22.81 $22.57 23,900
26/08/2025 $22.07 $21.89 $22.08 $21.86 15,900
25/08/2025 $22.15 $21.96 $22.19 $21.94 18,500
Graphs are not available, please refer to the detailed table