Find a quote
VERMILION ENERGY INC
16.29 Up 0.11 (0.68 %)
Delayed : 2024/04/19 16:00:01
- Previous close $16.18
- Opening $16.16
- Price Bid $16.28
- Price Ask $16.28
- Size Bid 1
- Size Ask 3
- Today High $16.58
- Today Low $16.16
- 52 Weeks High $21.60
- 52 Weeks Low $13.30
- Volume 581,204
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.21
- Dividends/Share : $0.12
- Current Div. Yield : 2.95
- Market Cap (M) : 2,619.87
- Shares Out (M) : 160.83
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 25,600 |
| 03:59 PM | $16.29 | Down $ -0.01 | $16.31 | $16.29 | 13,500 |
| 03:58 PM | $16.30 | Up $0.01 | $16.30 | $16.29 | 6,000 |
| 03:57 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 400 |
| 03:56 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 200 |
| 03:55 PM | $16.29 | Up $0.02 | $16.29 | $16.26 | 15,400 |
| 03:54 PM | $16.26 | Up $0.01 | $16.26 | $16.26 | 200 |
| 03:52 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
| 03:52 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 03:50 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 2,500 |
| 03:50 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:48 PM | $16.25 | Down $ -0.01 | $16.25 | $16.25 | 700 |
| 03:48 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:45 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
| 03:45 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 03:45 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 03:44 PM | $16.26 | Up $0.01 | $16.26 | $16.26 | 1,900 |
| 03:42 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 200 |
| 03:42 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:41 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 1,200 |
| 03:39 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 1,800 |
| 03:39 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:38 PM | $16.25 | Down $ -0.01 | $16.27 | $16.25 | 3,600 |
| 03:37 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 4,600 |
| 03:36 PM | $16.26 | Down $ -0.01 | $16.27 | $16.26 | 2,900 |
| 03:35 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 1,900 |
| 03:34 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 100 |
| 03:32 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 100 |
| 03:32 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:31 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 600 |
| 03:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 100 |
| 03:29 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 300 |
| 03:28 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 100 |
| 03:27 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 1,900 |
| 03:26 PM | $16.27 | Up $0.01 | $16.27 | $16.27 | 600 |
| 03:24 PM | $16.26 | Down $ -0.01 | $16.27 | $16.26 | 300 |
| 03:24 PM | $16.26 | Up $0.00 | $16.27 | $16.26 | 0 |
| 03:23 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 1,900 |
| 03:22 PM | $16.28 | Down $ -0.01 | $16.28 | $16.28 | 700 |
| 03:21 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 7,200 |
| 03:20 PM | $16.29 | Down $ -0.02 | $16.29 | $16.29 | 7,100 |
| 03:16 PM | $16.31 | Down $ -0.02 | $16.31 | $16.31 | 500 |
| 03:16 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 03:16 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 03:16 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 03:13 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 1,400 |
| 03:13 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 03:13 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 03:12 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 100 |
| 03:11 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 400 |
| 03:10 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 400 |
| 03:09 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 3,600 |
| 03:08 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 600 |
| 03:06 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 1,900 |
| 03:06 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:04 PM | $16.32 | Up $0.01 | $16.32 | $16.32 | 1,900 |
| 03:04 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 03:02 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 1,100 |
| 03:02 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 03:01 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 7,600 |
| 03:00 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 200 |
| 02:59 PM | $16.29 | Up $0.01 | $16.29 | $16.29 | 1,100 |
| 02:58 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 100 |
| 02:56 PM | $16.28 | Up $0.01 | $16.28 | $16.28 | 900 |
| 02:56 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 02:55 PM | $16.27 | Up $0.00 | $16.27 | $16.26 | 3,100 |
| 02:53 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 400 |
| 02:53 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 02:51 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 200 |
| 02:51 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 02:50 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 1,300 |
| 02:49 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 4,300 |
| 02:47 PM | $16.28 | Down $ -0.01 | $16.29 | $16.28 | 9,100 |
| 02:47 PM | $16.28 | Up $0.00 | $16.29 | $16.28 | 0 |
| 02:46 PM | $16.29 | Down $ -0.02 | $16.31 | $16.29 | 3,700 |
| 02:44 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 300 |
| 02:44 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 02:43 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 300 |
| 02:42 PM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 400 |
| 02:40 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 3,700 |
| 02:40 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 02:39 PM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 300 |
| 02:38 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
| 02:37 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
| 02:36 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
| 02:34 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 100 |
| 02:34 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 02:31 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 2,100 |
| 02:31 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 02:31 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 02:30 PM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 100 |
| 02:29 PM | $16.33 | Down $ -0.01 | $16.33 | $16.33 | 600 |
| 02:28 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 100 |
| 02:27 PM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 800 |
| 02:26 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 600 |
| 02:25 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 2,100 |
| 02:22 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 500 |
| 02:22 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 0 |
| 02:22 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 0 |
| 02:21 PM | $16.34 | Down $ -0.02 | $16.36 | $16.34 | 6,300 |
| 02:20 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 400 |
| 02:19 PM | $16.37 | Up $0.02 | $16.37 | $16.36 | 4,300 |
| 02:18 PM | $16.35 | Down $ -0.01 | $16.35 | $16.33 | 10,300 |
| 02:17 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 6,800 |
| 02:15 PM | $16.37 | Down $ -0.01 | $16.39 | $16.37 | 2,400 |
| 02:15 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:14 PM | $16.38 | Down $ -0.04 | $16.41 | $16.38 | 8,000 |
| 02:13 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 200 |
| 02:12 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 100 |
| 02:11 PM | $16.42 | Down $0.00 | $16.42 | $16.42 | 1,800 |
| 02:10 PM | $16.43 | Up $0.00 | $16.43 | $16.42 | 300 |
| 02:08 PM | $16.42 | Up $0.01 | $16.42 | $16.42 | 1,300 |
| 02:08 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 0 |
| 02:07 PM | $16.41 | Up $0.01 | $16.41 | $16.40 | 1,300 |
| 02:06 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 300 |
| 02:04 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 100 |
| 02:04 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 0 |
| 02:03 PM | $16.40 | Down $ -0.01 | $16.40 | $16.40 | 100 |
| 02:02 PM | $16.41 | Down $ -0.01 | $16.41 | $16.41 | 1,200 |
| 02:01 PM | $16.42 | Down $ -0.01 | $16.42 | $16.42 | 100 |
| 02:00 PM | $16.43 | Down $ -0.01 | $16.43 | $16.43 | 100 |
| 01:59 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 1,800 |
| 01:56 PM | $16.44 | Down $ -0.01 | $16.44 | $16.44 | 100 |
| 01:56 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:56 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:54 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 6,900 |
| 01:54 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 01:53 PM | $16.45 | Down $ -0.01 | $16.45 | $16.45 | 7,000 |
| 01:52 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 200 |
| 01:51 PM | $16.46 | Up $0.01 | $16.46 | $16.46 | 1,200 |
| 01:50 PM | $16.45 | Down $ -0.01 | $16.46 | $16.45 | 400 |
| 01:49 PM | $16.46 | Up $0.01 | $16.46 | $16.46 | 800 |
| 01:46 PM | $16.46 | Up $0.01 | $16.46 | $16.46 | 100 |
| 01:46 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 01:46 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 01:43 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 300 |
| 01:43 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:43 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:42 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 1,900 |
| 01:41 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 200 |
| 01:40 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 100 |
| 01:39 PM | $16.44 | Up $0.00 | $16.45 | $16.44 | 2,900 |
| 01:38 PM | $16.44 | Down $ -0.01 | $16.44 | $16.44 | 200 |
| 01:37 PM | $16.45 | Down $0.00 | $16.46 | $16.45 | 1,400 |
| 01:35 PM | $16.46 | Up $0.00 | $16.46 | $16.45 | 500 |
| 01:35 PM | $16.46 | Up $0.00 | $16.46 | $16.45 | 0 |
| 01:33 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 100 |
| 01:33 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 01:31 PM | $16.45 | Up $0.00 | $16.46 | $16.45 | 1,300 |
| 01:31 PM | $16.45 | Up $0.00 | $16.46 | $16.45 | 0 |
| 01:30 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 800 |
| 01:27 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 300 |
| 01:27 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 01:27 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 01:26 PM | $16.45 | Up $0.00 | $16.46 | $16.45 | 500 |
| 01:25 PM | $16.45 | Down $ -0.02 | $16.47 | $16.45 | 2,100 |
| 01:24 PM | $16.47 | Up $0.00 | $16.47 | $16.46 | 200 |
| 01:22 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 100 |
| 01:22 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 01:19 PM | $16.46 | Up $0.01 | $16.46 | $16.46 | 800 |
| 01:19 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 01:19 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 01:17 PM | $16.45 | Up $0.01 | $16.45 | $16.44 | 2,000 |
| 01:17 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 0 |
| 01:15 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 600 |
| 01:15 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:14 PM | $16.44 | Up $0.01 | $16.44 | $16.44 | 300 |
| 01:12 PM | $16.43 | Up $0.01 | $16.43 | $16.43 | 700 |
| 01:12 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 01:11 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 400 |
| 01:10 PM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 400 |
| 01:09 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 400 |
| 01:08 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 300 |
| 01:06 PM | $16.43 | Down $ -0.01 | $16.44 | $16.43 | 700 |
| 01:06 PM | $16.43 | Up $0.00 | $16.44 | $16.43 | 0 |
| 01:05 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 300 |
| 01:04 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 100 |
| 01:03 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 300 |
| 01:02 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 200 |
| 12:59 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 400 |
| 12:59 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 12:59 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 12:57 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 200 |
| 12:57 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 12:56 PM | $16.44 | Up $0.01 | $16.44 | $16.44 | 200 |
| 12:55 PM | $16.43 | Down $ -0.01 | $16.44 | $16.43 | 1,500 |
| 12:54 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 100 |
| 12:53 PM | $16.44 | Down $ -0.01 | $16.44 | $16.44 | 300 |
| 12:52 PM | $16.45 | Up $0.03 | $16.45 | $16.43 | 700 |
| 12:51 PM | $16.42 | Down $ -0.01 | $16.44 | $16.42 | 600 |
| 12:50 PM | $16.43 | Up $0.01 | $16.44 | $16.43 | 2,700 |
| 12:49 PM | $16.42 | Up $0.01 | $16.42 | $16.42 | 400 |
| 12:48 PM | $16.41 | Up $0.01 | $16.42 | $16.41 | 1,700 |
| 12:47 PM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 5,400 |
| 12:44 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 100 |
| 12:44 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 0 |
| 12:44 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 0 |
| 12:43 PM | $16.41 | Up $0.01 | $16.41 | $16.41 | 900 |
| 12:42 PM | $16.40 | Up $0.01 | $16.40 | $16.40 | 900 |
| 12:41 PM | $16.39 | Up $0.00 | $16.39 | $16.38 | 700 |
| 12:40 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 300 |
| 12:39 PM | $16.39 | Up $0.01 | $16.39 | $16.39 | 1,100 |
| 12:38 PM | $16.38 | Up $0.00 | $16.38 | $16.38 | 500 |
| 12:37 PM | $16.38 | Down $ -0.02 | $16.39 | $16.38 | 700 |
| 12:34 PM | $16.40 | Up $0.02 | $16.40 | $16.38 | 6,300 |
| 12:34 PM | $16.40 | Up $0.00 | $16.40 | $16.38 | 0 |
| 12:34 PM | $16.40 | Up $0.00 | $16.40 | $16.38 | 0 |
| 12:33 PM | $16.37 | Up $0.02 | $16.38 | $16.35 | 3,400 |
| 12:32 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 100 |
| 12:31 PM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 100 |
| 12:30 PM | $16.35 | Down $ -0.02 | $16.36 | $16.35 | 1,400 |
| 12:29 PM | $16.37 | Down $ -0.02 | $16.37 | $16.37 | 900 |
| 12:27 PM | $16.39 | Up $0.00 | $16.41 | $16.39 | 1,800 |
| 12:27 PM | $16.39 | Up $0.00 | $16.41 | $16.39 | 0 |
| 12:25 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 100 |
| 12:25 PM | $16.39 | Up $0.00 | $16.39 | $16.39 | 0 |
| 12:24 PM | $16.39 | Down $ -0.01 | $16.40 | $16.39 | 700 |
| 12:23 PM | $16.40 | Down $ -0.02 | $16.41 | $16.40 | 1,400 |
| 12:22 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 100 |
| 12:21 PM | $16.42 | Up $0.01 | $16.42 | $16.42 | 1,100 |
| 12:19 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 200 |
| 12:19 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 0 |
| 12:18 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 300 |
| 12:16 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 100 |
| 12:16 PM | $16.41 | Up $0.00 | $16.41 | $16.41 | 0 |
| 12:15 PM | $16.41 | Down $ -0.01 | $16.41 | $16.41 | 300 |
| 12:14 PM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 300 |
| 12:11 PM | $16.43 | Down $ -0.02 | $16.44 | $16.43 | 400 |
| 12:11 PM | $16.43 | Up $0.00 | $16.44 | $16.43 | 0 |
| 12:11 PM | $16.43 | Up $0.00 | $16.44 | $16.43 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 100 |
| 12:09 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 100 |
| 12:08 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 700 |
| 12:07 PM | $16.45 | Down $ -0.02 | $16.45 | $16.45 | 200 |
| 12:06 PM | $16.47 | Up $0.02 | $16.47 | $16.45 | 1,500 |
| 12:05 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 300 |
| 12:03 PM | $16.45 | Down $ -0.02 | $16.47 | $16.45 | 1,100 |
| 12:03 PM | $16.45 | Up $0.00 | $16.47 | $16.45 | 0 |
| 12:02 PM | $16.47 | Up $0.01 | $16.47 | $16.47 | 600 |
| 12:01 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 200 |
| 12:00 PM | $16.46 | Up $0.01 | $16.46 | $16.45 | 1,300 |
| 11:59 AM | $16.45 | Down $ -0.01 | $16.46 | $16.45 | 10,600 |
| 11:58 AM | $16.46 | Up $0.01 | $16.46 | $16.46 | 500 |
| 11:57 AM | $16.46 | Up $0.00 | $16.46 | $16.46 | 100 |
| 11:56 AM | $16.45 | Down $ -0.01 | $16.46 | $16.45 | 1,700 |
| 11:55 AM | $16.46 | Down $ -0.03 | $16.48 | $16.46 | 700 |
| 11:54 AM | $16.49 | Up $0.00 | $16.50 | $16.49 | 1,900 |
| 11:53 AM | $16.49 | Up $0.00 | $16.49 | $16.49 | 200 |
| 11:52 AM | $16.49 | Up $0.01 | $16.49 | $16.48 | 1,000 |
| 11:51 AM | $16.48 | Up $0.03 | $16.48 | $16.46 | 500 |
| 11:50 AM | $16.45 | Up $0.02 | $16.45 | $16.44 | 800 |
| 11:49 AM | $16.43 | Up $0.00 | $16.43 | $16.43 | 200 |
| 11:48 AM | $16.43 | Up $0.00 | $16.43 | $16.42 | 2,200 |
| 11:47 AM | $16.43 | Up $0.04 | $16.43 | $16.40 | 6,300 |
| 11:46 AM | $16.39 | Down $ -0.02 | $16.40 | $16.39 | 4,200 |
| 11:45 AM | $16.41 | Up $0.01 | $16.41 | $16.39 | 2,800 |
| 11:44 AM | $16.40 | Up $0.00 | $16.42 | $16.40 | 3,500 |
| 11:43 AM | $16.40 | Up $0.01 | $16.40 | $16.40 | 700 |
| 11:42 AM | $16.39 | Up $0.01 | $16.39 | $16.38 | 1,500 |
| 11:41 AM | $16.38 | Down $ -0.01 | $16.38 | $16.38 | 200 |
| 11:40 AM | $16.39 | Down $ -0.02 | $16.40 | $16.39 | 1,500 |
| 11:38 AM | $16.41 | Up $0.00 | $16.41 | $16.41 | 400 |
| 11:38 AM | $16.41 | Up $0.00 | $16.41 | $16.41 | 0 |
| 11:37 AM | $16.41 | Up $0.03 | $16.41 | $16.39 | 1,300 |
| 11:36 AM | $16.38 | Up $0.00 | $16.38 | $16.38 | 100 |
| 11:35 AM | $16.38 | Up $0.02 | $16.38 | $16.37 | 3,200 |
| 11:34 AM | $16.37 | Down $ -0.01 | $16.37 | $16.37 | 100 |
| 11:33 AM | $16.37 | Down $ -0.03 | $16.38 | $16.37 | 500 |
| 11:32 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 300 |
| 11:31 AM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 1,000 |
| 11:30 AM | $16.41 | Down $ -0.02 | $16.43 | $16.41 | 2,000 |
| 11:28 AM | $16.43 | Up $0.01 | $16.43 | $16.42 | 1,500 |
| 11:28 AM | $16.43 | Up $0.00 | $16.43 | $16.42 | 0 |
| 11:26 AM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 500 |
| 11:26 AM | $16.42 | Up $0.00 | $16.43 | $16.42 | 0 |
| 11:25 AM | $16.43 | Up $0.01 | $16.43 | $16.42 | 3,200 |
| 11:24 AM | $16.42 | Down $ -0.03 | $16.45 | $16.42 | 22,200 |
| 11:23 AM | $16.45 | Down $ -0.01 | $16.46 | $16.45 | 14,600 |
| 11:22 AM | $16.46 | Down $ -0.01 | $16.46 | $16.46 | 200 |
| 11:21 AM | $16.47 | Up $0.00 | $16.47 | $16.47 | 2,200 |
| 11:20 AM | $16.47 | Down $ -0.02 | $16.48 | $16.47 | 1,200 |
| 11:19 AM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 200 |
| 11:17 AM | $16.50 | Down $ -0.02 | $16.52 | $16.50 | 1,300 |
| 11:17 AM | $16.50 | Up $0.00 | $16.52 | $16.50 | 0 |
| 11:16 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 100 |
| 11:15 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 200 |
| 11:14 AM | $16.52 | Down $ -0.02 | $16.53 | $16.52 | 600 |
| 11:13 AM | $16.54 | Down $ -0.01 | $16.54 | $16.54 | 700 |
| 11:12 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 1,000 |
| 11:11 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 100 |
| 11:10 AM | $16.55 | Up $0.01 | $16.56 | $16.55 | 600 |
| 11:09 AM | $16.54 | Up $0.00 | $16.54 | $16.54 | 200 |
| 11:08 AM | $16.54 | Up $0.02 | $16.54 | $16.53 | 900 |
| 11:07 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 100 |
| 11:06 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 100 |
| 11:05 AM | $16.52 | Down $ -0.01 | $16.53 | $16.52 | 500 |
| 11:04 AM | $16.53 | Up $0.02 | $16.53 | $16.52 | 400 |
| 11:03 AM | $16.51 | Up $0.01 | $16.51 | $16.50 | 400 |
| 11:01 AM | $16.50 | Up $0.03 | $16.50 | $16.47 | 2,000 |
| 11:01 AM | $16.50 | Up $0.00 | $16.50 | $16.47 | 0 |
| 11:00 AM | $16.47 | Down $ -0.02 | $16.48 | $16.47 | 600 |
| 10:59 AM | $16.49 | Up $0.00 | $16.50 | $16.49 | 400 |
| 10:58 AM | $16.49 | Up $0.00 | $16.49 | $16.49 | 500 |
| 10:57 AM | $16.49 | Down $ -0.01 | $16.50 | $16.49 | 700 |
| 10:55 AM | $16.50 | Down $ -0.03 | $16.52 | $16.50 | 300 |
| 10:55 AM | $16.50 | Up $0.00 | $16.52 | $16.50 | 0 |
| 10:54 AM | $16.53 | Up $0.02 | $16.53 | $16.52 | 700 |
| 10:53 AM | $16.51 | Up $0.00 | $16.52 | $16.51 | 900 |
| 10:52 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 300 |
| 10:51 AM | $16.51 | Up $0.00 | $16.51 | $16.50 | 4,500 |
| 10:50 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 10:49 AM | $16.51 | Down $ -0.01 | $16.52 | $16.51 | 1,300 |
| 10:47 AM | $16.52 | Down $ -0.01 | $16.52 | $16.52 | 1,600 |
| 10:47 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
| 10:46 AM | $16.53 | Up $0.00 | $16.53 | $16.53 | 200 |
| 10:45 AM | $16.53 | Up $0.02 | $16.53 | $16.52 | 700 |
| 10:43 AM | $16.51 | Down $ -0.01 | $16.51 | $16.51 | 300 |
| 10:43 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 0 |
| 10:42 AM | $16.52 | Down $ -0.01 | $16.53 | $16.52 | 600 |
| 10:41 AM | $16.53 | Up $0.03 | $16.53 | $16.52 | 700 |
| 10:40 AM | $16.50 | Up $0.00 | $16.50 | $16.50 | 200 |
| 10:39 AM | $16.50 | Up $0.02 | $16.51 | $16.49 | 1,800 |
| 10:38 AM | $16.48 | Down $ -0.02 | $16.49 | $16.48 | 1,000 |
| 10:37 AM | $16.50 | Down $ -0.01 | $16.50 | $16.50 | 1,600 |
| 10:36 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 300 |
| 10:35 AM | $16.51 | Down $ -0.01 | $16.51 | $16.51 | 900 |
| 10:34 AM | $16.52 | Up $0.00 | $16.53 | $16.52 | 2,300 |
| 10:33 AM | $16.52 | Down $ -0.03 | $16.54 | $16.52 | 1,000 |
| 10:32 AM | $16.55 | Down $ -0.01 | $16.55 | $16.55 | 600 |
| 10:31 AM | $16.56 | Down $ -0.01 | $16.56 | $16.56 | 1,300 |
| 10:30 AM | $16.57 | Up $0.00 | $16.58 | $16.57 | 2,100 |
| 10:29 AM | $16.57 | Down $ -0.01 | $16.57 | $16.57 | 500 |
| 10:28 AM | $16.58 | Up $0.01 | $16.58 | $16.57 | 500 |
| 10:27 AM | $16.57 | Up $0.02 | $16.57 | $16.56 | 3,500 |
| 10:26 AM | $16.55 | Up $0.01 | $16.55 | $16.55 | 4,500 |
| 10:25 AM | $16.54 | Up $0.00 | $16.55 | $16.54 | 1,300 |
| 10:24 AM | $16.54 | Down $ -0.01 | $16.54 | $16.54 | 2,300 |
| 10:23 AM | $16.55 | Up $0.01 | $16.55 | $16.54 | 900 |
| 10:22 AM | $16.54 | Up $0.02 | $16.54 | $16.53 | 500 |
| 10:21 AM | $16.52 | Up $0.00 | $16.52 | $16.51 | 4,100 |
| 10:20 AM | $16.52 | Up $0.01 | $16.52 | $16.51 | 1,700 |
| 10:19 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 10:18 AM | $16.51 | Up $0.01 | $16.51 | $16.51 | 700 |
| 10:17 AM | $16.50 | Down $ -0.01 | $16.51 | $16.50 | 1,200 |
| 10:16 AM | $16.51 | Up $0.00 | $16.53 | $16.51 | 2,000 |
| 10:15 AM | $16.51 | Up $0.01 | $16.51 | $16.51 | 100 |
| 10:14 AM | $16.50 | Up $0.00 | $16.52 | $16.50 | 16,500 |
| 10:13 AM | $16.50 | Up $0.00 | $16.50 | $16.48 | 2,900 |
| 10:12 AM | $16.50 | Up $0.00 | $16.51 | $16.50 | 1,100 |
| 10:11 AM | $16.50 | Up $0.04 | $16.51 | $16.47 | 5,800 |
| 10:10 AM | $16.46 | Down $ -0.02 | $16.47 | $16.46 | 4,000 |
| 10:09 AM | $16.48 | Up $0.00 | $16.49 | $16.48 | 1,100 |
| 10:08 AM | $16.48 | Up $0.02 | $16.48 | $16.47 | 600 |
| 10:07 AM | $16.46 | Down $ -0.01 | $16.48 | $16.46 | 1,900 |
| 10:06 AM | $16.47 | Down $ -0.02 | $16.48 | $16.47 | 600 |
| 10:05 AM | $16.49 | Up $0.01 | $16.50 | $16.49 | 300 |
| 10:04 AM | $16.48 | Up $0.01 | $16.48 | $16.47 | 700 |
| 10:03 AM | $16.47 | Down $ -0.01 | $16.47 | $16.47 | 1,500 |
| 10:02 AM | $16.48 | Up $0.03 | $16.49 | $16.45 | 3,100 |
| 10:01 AM | $16.45 | Up $0.01 | $16.45 | $16.45 | 400 |
| 10:00 AM | $16.44 | Up $0.02 | $16.44 | $16.43 | 1,200 |
| 09:59 AM | $16.42 | Down $ -0.01 | $16.44 | $16.42 | 6,500 |
| 09:58 AM | $16.43 | Up $0.01 | $16.45 | $16.43 | 4,100 |
| 09:57 AM | $16.42 | Up $0.03 | $16.42 | $16.40 | 6,000 |
| 09:56 AM | $16.39 | Up $0.00 | $16.39 | $16.39 | 300 |
| 09:55 AM | $16.39 | Up $0.03 | $16.39 | $16.37 | 1,300 |
| 09:54 AM | $16.36 | Up $0.03 | $16.36 | $16.33 | 2,100 |
| 09:53 AM | $16.33 | Down $ -0.01 | $16.34 | $16.33 | 1,500 |
| 09:52 AM | $16.34 | Up $0.01 | $16.34 | $16.34 | 500 |
| 09:51 AM | $16.33 | Up $0.00 | $16.33 | $16.33 | 2,500 |
| 09:50 AM | $16.33 | Up $0.00 | $16.33 | $16.32 | 1,000 |
| 09:49 AM | $16.33 | Up $0.01 | $16.33 | $16.33 | 1,000 |
| 09:48 AM | $16.32 | Up $0.00 | $16.32 | $16.32 | 100 |
| 09:47 AM | $16.32 | Up $0.01 | $16.32 | $16.31 | 700 |
| 09:46 AM | $16.31 | Down $ -0.01 | $16.33 | $16.31 | 2,800 |
| 09:45 AM | $16.32 | Down $ -0.02 | $16.34 | $16.32 | 500 |
| 09:44 AM | $16.34 | Down $ -0.03 | $16.36 | $16.34 | 1,000 |
| 09:43 AM | $16.37 | Down $ -0.01 | $16.38 | $16.37 | 1,000 |
| 09:42 AM | $16.38 | Up $0.02 | $16.39 | $16.37 | 1,800 |
| 09:41 AM | $16.36 | Up $0.00 | $16.38 | $16.36 | 1,700 |
| 09:40 AM | $16.36 | Up $0.00 | $16.36 | $16.36 | 2,900 |
| 09:39 AM | $16.36 | Down $ -0.01 | $16.36 | $16.33 | 2,700 |
| 09:38 AM | $16.37 | Up $0.02 | $16.37 | $16.34 | 3,500 |
| 09:37 AM | $16.35 | Up $0.05 | $16.35 | $16.31 | 2,600 |
| 09:36 AM | $16.30 | Up $0.00 | $16.30 | $16.30 | 1,200 |
| 09:35 AM | $16.30 | Up $0.04 | $16.30 | $16.27 | 4,400 |
| 09:34 AM | $16.26 | Down $ -0.01 | $16.27 | $16.26 | 2,400 |
| 09:33 AM | $16.27 | Up $0.06 | $16.27 | $16.19 | 2,600 |
| 09:32 AM | $16.21 | Up $0.00 | $16.23 | $16.18 | 8,200 |
| 09:31 AM | $16.21 | Up $0.01 | $16.23 | $16.18 | 21,700 |
| 09:30 AM | $16.20 | Up $0.02 | $16.20 | $16.16 | 4,100 |
| Previous close | $16.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/04/2024 | $16.29 | $16.45 | $16.47 | $16.25 | 288,800 |
| 18/04/2024 | $16.18 | $16.30 | $16.39 | $16.08 | 202,400 |
| 17/04/2024 | $16.25 | $16.41 | $16.56 | $16.21 | 405,900 |
| 16/04/2024 | $16.66 | $16.44 | $16.69 | $16.37 | 314,600 |
| 15/04/2024 | $16.52 | $16.74 | $16.74 | $16.44 | 379,600 |
| 12/04/2024 | $16.92 | $17.23 | $17.28 | $16.87 | 533,100 |
| 11/04/2024 | $17.06 | $17.09 | $17.20 | $17.01 | 265,900 |
| 10/04/2024 | $17.29 | $17.14 | $17.37 | $17.08 | 357,500 |
| 09/04/2024 | $17.10 | $17.12 | $17.17 | $17.00 | 587,800 |
| 08/04/2024 | $17.03 | $16.98 | $17.08 | $16.95 | 250,200 |
| 05/04/2024 | $17.27 | $17.21 | $17.37 | $17.21 | 371,900 |
| 04/04/2024 | $17.06 | $16.94 | $17.11 | $16.87 | 306,300 |
| 03/04/2024 | $17.02 | $17.01 | $17.05 | $16.87 | 444,200 |
| 02/04/2024 | $17.02 | $16.91 | $17.03 | $16.74 | 382,700 |
| 01/04/2024 | $16.92 | $16.89 | $16.97 | $16.79 | 300,600 |
| 28/03/2024 | $16.84 | $16.69 | $16.99 | $16.66 | 356,600 |
| 27/03/2024 | $16.60 | $16.44 | $16.65 | $16.39 | 496,600 |
| 26/03/2024 | $16.06 | $16.14 | $16.25 | $16.01 | 680,300 |
| 25/03/2024 | $16.50 | $16.30 | $16.56 | $16.30 | 791,800 |
| 22/03/2024 | $15.86 | $15.84 | $15.89 | $15.77 | 436,900 |
| 21/03/2024 | $16.14 | $15.99 | $16.23 | $15.94 | 328,900 |
| 20/03/2024 | $16.01 | $15.90 | $16.15 | $15.82 | 427,200 |
| 19/03/2024 | $16.18 | $16.20 | $16.26 | $16.10 | 344,200 |
| 18/03/2024 | $16.06 | $15.83 | $16.06 | $15.78 | 552,300 |
| 15/03/2024 | $15.29 | $15.31 | $15.38 | $15.16 | 1,460,200 |
| 14/03/2024 | $15.42 | $15.55 | $15.59 | $15.36 | 454,300 |
| 13/03/2024 | $15.35 | $15.52 | $15.52 | $15.34 | 482,400 |
| 12/03/2024 | $15.13 | $15.18 | $15.20 | $15.02 | 632,600 |
| 11/03/2024 | $15.38 | $15.20 | $15.48 | $15.14 | 602,100 |
| 08/03/2024 | $14.85 | $14.84 | $14.88 | $14.60 | 898,800 |
Graphs are not available, please refer to the detailed table