Find a quote
WHITECAP RESOURCES INC
10.84 Up 0.19 (1.75 %)
Delayed : 2025/10/06 17:40:00
- Previous close $10.65
- Opening $10.73
- Today High $10.90
- Today Low $10.67
- Price Bid $10.82
- Price Ask $10.82
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Size Bid 10
- Size Ask 196
- Volume 5,729,602
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.84 | Up $0.02 | $10.84 | $10.84 | 1,176,700 |
| 03:59 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 25,600 |
| 03:58 PM | $10.84 | Down $0.00 | $10.84 | $10.83 | 52,200 |
| 03:57 PM | $10.84 | Down $ -0.01 | $10.85 | $10.83 | 50,200 |
| 03:56 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 15,700 |
| 03:55 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 107,200 |
| 03:54 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 6,100 |
| 03:53 PM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 11,600 |
| 03:52 PM | $10.86 | Up $0.00 | $10.86 | $10.85 | 36,000 |
| 03:51 PM | $10.86 | Up $0.01 | $10.86 | $10.84 | 61,500 |
| 03:50 PM | $10.85 | Up $0.01 | $10.85 | $10.84 | 53,300 |
| 03:49 PM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 112,800 |
| 03:48 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 1,300 |
| 03:47 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 1,300 |
| 03:46 PM | $10.85 | Up $0.01 | $10.85 | $10.84 | 6,600 |
| 03:45 PM | $10.84 | Up $0.00 | $10.84 | $10.83 | 29,800 |
| 03:44 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 1,600 |
| 03:43 PM | $10.84 | Up $0.01 | $10.84 | $10.84 | 1,800 |
| 03:42 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 35,500 |
| 03:41 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 4,200 |
| 03:40 PM | $10.82 | Down $0.00 | $10.83 | $10.82 | 900 |
| 03:39 PM | $10.83 | Down $ -0.01 | $10.83 | $10.82 | 37,000 |
| 03:38 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 1,800 |
| 03:37 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 300 |
| 03:36 PM | $10.83 | Up $0.01 | $10.84 | $10.83 | 24,900 |
| 03:35 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 500 |
| 03:34 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 3,300 |
| 03:33 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 5,300 |
| 03:32 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 13,500 |
| 03:31 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 22,500 |
| 03:30 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,100 |
| 03:29 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 5,600 |
| 03:28 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 4,300 |
| 03:27 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 1,600 |
| 03:26 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 400 |
| 03:24 PM | $10.83 | Up $0.00 | $10.83 | $10.81 | 90,100 |
| 03:24 PM | $10.83 | Up $0.00 | $10.83 | $10.81 | 0 |
| 03:23 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 200 |
| 03:21 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 500 |
| 03:21 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 0 |
| 03:18 PM | $10.82 | Up $0.01 | $10.83 | $10.82 | 11,800 |
| 03:18 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 0 |
| 03:18 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 0 |
| 03:17 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 1,100 |
| 03:16 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 900 |
| 03:15 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 1,200 |
| 03:14 PM | $10.82 | Down $0.00 | $10.83 | $10.82 | 5,200 |
| 03:13 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 100 |
| 03:12 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 100 |
| 03:11 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 3,500 |
| 03:10 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 400 |
| 03:09 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 2,700 |
| 03:08 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 6,200 |
| 03:07 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 1,100 |
| 03:06 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 5,900 |
| 03:05 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 4,600 |
| 03:03 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 18,300 |
| 03:03 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 0 |
| 03:02 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 200 |
| 03:01 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 12,100 |
| 03:00 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 6,900 |
| 02:59 PM | $10.84 | Down $0.00 | $10.84 | $10.84 | 1,700 |
| 02:58 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 600 |
| 02:57 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 2,400 |
| 02:56 PM | $10.84 | Down $0.00 | $10.84 | $10.84 | 1,100 |
| 02:55 PM | $10.84 | Up $0.02 | $10.84 | $10.83 | 12,200 |
| 02:54 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 800 |
| 02:53 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 2,200 |
| 02:52 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 17,500 |
| 02:51 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 100 |
| 02:50 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 2,900 |
| 02:49 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 4,100 |
| 02:48 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 18,900 |
| 02:46 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 200 |
| 02:46 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 0 |
| 02:45 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 400 |
| 02:43 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 6,800 |
| 02:43 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 0 |
| 02:42 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 300 |
| 02:40 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 18,600 |
| 02:40 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 0 |
| 02:39 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 700 |
| 02:38 PM | $10.81 | Down $0.00 | $10.82 | $10.81 | 1,400 |
| 02:36 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 13,900 |
| 02:36 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 0 |
| 02:35 PM | $10.80 | Down $ -0.01 | $10.81 | $10.80 | 2,000 |
| 02:34 PM | $10.81 | Up $0.01 | $10.81 | $10.81 | 1,000 |
| 02:33 PM | $10.81 | Down $ -0.01 | $10.81 | $10.81 | 4,000 |
| 02:32 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 10,000 |
| 02:31 PM | $10.81 | Down $0.00 | $10.82 | $10.81 | 1,700 |
| 02:30 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 1,000 |
| 02:29 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 2,300 |
| 02:28 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 2,000 |
| 02:27 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 10,300 |
| 02:26 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 3,300 |
| 02:25 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 2,200 |
| 02:24 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 1,700 |
| 02:23 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 30,700 |
| 02:22 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 2,200 |
| 02:21 PM | $10.81 | Down $0.00 | $10.82 | $10.81 | 900 |
| 02:20 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 700 |
| 02:19 PM | $10.82 | Up $0.01 | $10.82 | $10.82 | 300 |
| 02:18 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 10,700 |
| 02:17 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 4,100 |
| 02:16 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 700 |
| 02:15 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,100 |
| 02:14 PM | $10.82 | Down $0.00 | $10.82 | $10.82 | 9,200 |
| 02:13 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 200 |
| 02:12 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 3,000 |
| 02:11 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 300 |
| 02:10 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 9,600 |
| 02:09 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 1,800 |
| 02:08 PM | $10.82 | Down $ -0.01 | $10.82 | $10.82 | 200 |
| 02:07 PM | $10.82 | Down $0.00 | $10.83 | $10.82 | 2,300 |
| 02:06 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 200 |
| 02:05 PM | $10.83 | Down $ -0.01 | $10.83 | $10.82 | 4,300 |
| 02:04 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 6,200 |
| 02:03 PM | $10.84 | Down $0.00 | $10.84 | $10.83 | 11,600 |
| 02:02 PM | $10.84 | Up $0.02 | $10.84 | $10.83 | 69,200 |
| 02:01 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 26,200 |
| 02:00 PM | $10.81 | Up $0.01 | $10.81 | $10.80 | 2,000 |
| 01:59 PM | $10.81 | Down $ -0.01 | $10.81 | $10.80 | 700 |
| 01:58 PM | $10.81 | Up $0.01 | $10.81 | $10.81 | 1,200 |
| 01:57 PM | $10.80 | Down $ -0.01 | $10.81 | $10.80 | 1,500 |
| 01:55 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 4,200 |
| 01:55 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 0 |
| 01:54 PM | $10.81 | Up $0.01 | $10.82 | $10.81 | 4,600 |
| 01:53 PM | $10.80 | Down $ -0.01 | $10.81 | $10.80 | 5,300 |
| 01:52 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 39,800 |
| 01:51 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 100 |
| 01:50 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 1,300 |
| 01:49 PM | $10.81 | Up $0.01 | $10.81 | $10.80 | 28,800 |
| 01:48 PM | $10.80 | Up $0.00 | $10.81 | $10.80 | 2,500 |
| 01:47 PM | $10.80 | Up $0.00 | $10.81 | $10.80 | 6,000 |
| 01:46 PM | $10.80 | Down $0.00 | $10.81 | $10.80 | 13,600 |
| 01:45 PM | $10.81 | Down $ -0.01 | $10.81 | $10.81 | 1,400 |
| 01:44 PM | $10.81 | Up $0.01 | $10.81 | $10.81 | 500 |
| 01:42 PM | $10.81 | Down $ -0.01 | $10.81 | $10.80 | 1,000 |
| 01:42 PM | $10.81 | Up $0.00 | $10.81 | $10.80 | 0 |
| 01:41 PM | $10.81 | Down $0.00 | $10.82 | $10.81 | 10,600 |
| 01:40 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 27,500 |
| 01:39 PM | $10.82 | Down $0.00 | $10.83 | $10.82 | 2,400 |
| 01:38 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 16,400 |
| 01:37 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 2,300 |
| 01:36 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 6,700 |
| 01:35 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 3,200 |
| 01:34 PM | $10.84 | Up $0.01 | $10.84 | $10.82 | 48,700 |
| 01:33 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 200 |
| 01:32 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 5,500 |
| 01:31 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,200 |
| 01:30 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 600 |
| 01:29 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 3,900 |
| 01:28 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,100 |
| 01:27 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 3,600 |
| 01:26 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 400 |
| 01:24 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 100 |
| 01:24 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 0 |
| 01:23 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 100 |
| 01:22 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 3,400 |
| 01:21 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 500 |
| 01:20 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 17,100 |
| 01:19 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,900 |
| 01:17 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 2,100 |
| 01:17 PM | $10.82 | Up $0.00 | $10.83 | $10.82 | 0 |
| 01:16 PM | $10.82 | Down $0.00 | $10.83 | $10.82 | 2,800 |
| 01:15 PM | $10.83 | Down $ -0.01 | $10.84 | $10.82 | 8,700 |
| 01:14 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 7,700 |
| 01:13 PM | $10.84 | Down $0.00 | $10.84 | $10.83 | 900 |
| 01:12 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 5,100 |
| 01:11 PM | $10.84 | Up $0.01 | $10.84 | $10.84 | 500 |
| 01:10 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 1,800 |
| 01:09 PM | $10.84 | Up $0.00 | $10.84 | $10.83 | 600 |
| 01:08 PM | $10.84 | Up $0.00 | $10.84 | $10.83 | 2,200 |
| 01:07 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 1,600 |
| 01:06 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 4,100 |
| 01:05 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 10,000 |
| 01:04 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 4,100 |
| 01:03 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,000 |
| 01:02 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,100 |
| 01:01 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 1,600 |
| 01:00 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 1,100 |
| 12:59 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 900 |
| 12:58 PM | $10.84 | Down $0.00 | $10.84 | $10.83 | 8,200 |
| 12:57 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 6,700 |
| 12:56 PM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 11,200 |
| 12:55 PM | $10.85 | Down $ -0.01 | $10.86 | $10.84 | 5,400 |
| 12:54 PM | $10.86 | Up $0.00 | $10.86 | $10.85 | 3,300 |
| 12:53 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 900 |
| 12:52 PM | $10.86 | Up $0.01 | $10.86 | $10.86 | 2,900 |
| 12:50 PM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 1,900 |
| 12:50 PM | $10.85 | Up $0.00 | $10.86 | $10.85 | 0 |
| 12:49 PM | $10.86 | Up $0.02 | $10.86 | $10.85 | 7,400 |
| 12:48 PM | $10.84 | Down $ -0.01 | $10.84 | $10.84 | 200 |
| 12:46 PM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 5,200 |
| 12:46 PM | $10.85 | Up $0.00 | $10.86 | $10.85 | 0 |
| 12:45 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 900 |
| 12:44 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 1,600 |
| 12:43 PM | $10.86 | Up $0.01 | $10.86 | $10.85 | 2,100 |
| 12:42 PM | $10.85 | Up $0.00 | $10.86 | $10.85 | 12,100 |
| 12:41 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 2,100 |
| 12:40 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 1,400 |
| 12:39 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 1,600 |
| 12:38 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 900 |
| 12:37 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 5,200 |
| 12:36 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 1,200 |
| 12:35 PM | $10.85 | Down $0.00 | $10.86 | $10.85 | 8,100 |
| 12:34 PM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 800 |
| 12:33 PM | $10.86 | Down $0.00 | $10.86 | $10.85 | 1,700 |
| 12:32 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 200 |
| 12:31 PM | $10.86 | Up $0.01 | $10.86 | $10.85 | 3,400 |
| 12:30 PM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 3,400 |
| 12:29 PM | $10.86 | Up $0.01 | $10.86 | $10.85 | 1,200 |
| 12:27 PM | $10.85 | Up $0.00 | $10.86 | $10.85 | 5,200 |
| 12:27 PM | $10.85 | Up $0.00 | $10.86 | $10.85 | 0 |
| 12:26 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 46,900 |
| 12:25 PM | $10.85 | Up $0.01 | $10.85 | $10.85 | 4,400 |
| 12:23 PM | $10.84 | Down $ -0.01 | $10.84 | $10.84 | 300 |
| 12:23 PM | $10.84 | Up $0.00 | $10.84 | $10.84 | 0 |
| 12:22 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 700 |
| 12:21 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 300 |
| 12:20 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 400 |
| 12:19 PM | $10.85 | Up $0.00 | $10.85 | $10.85 | 500 |
| 12:18 PM | $10.85 | Up $0.01 | $10.85 | $10.83 | 6,500 |
| 12:17 PM | $10.84 | Down $0.00 | $10.84 | $10.83 | 3,400 |
| 12:16 PM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 5,200 |
| 12:15 PM | $10.85 | Up $0.00 | $10.85 | $10.84 | 800 |
| 12:14 PM | $10.85 | Up $0.01 | $10.85 | $10.84 | 8,800 |
| 12:13 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 11,700 |
| 12:11 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 5,000 |
| 12:11 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 0 |
| 12:10 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 8,600 |
| 12:09 PM | $10.84 | Down $ -0.01 | $10.86 | $10.84 | 6,200 |
| 12:08 PM | $10.85 | Up $0.01 | $10.85 | $10.83 | 4,600 |
| 12:07 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 900 |
| 12:06 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 1,800 |
| 12:05 PM | $10.83 | Up $0.00 | $10.84 | $10.82 | 8,400 |
| 12:04 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 3,100 |
| 12:03 PM | $10.84 | Up $0.00 | $10.84 | $10.83 | 1,800 |
| 12:02 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 7,200 |
| 12:01 PM | $10.83 | Down $ -0.02 | $10.84 | $10.83 | 17,700 |
| 12:00 PM | $10.84 | Up $0.00 | $10.85 | $10.84 | 13,100 |
| 11:59 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 1,500 |
| 11:58 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 500 |
| 11:57 AM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 1,900 |
| 11:55 AM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 1,600 |
| 11:55 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 0 |
| 11:54 AM | $10.86 | Up $0.01 | $10.86 | $10.85 | 2,200 |
| 11:53 AM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 4,600 |
| 11:52 AM | $10.86 | Up $0.00 | $10.86 | $10.85 | 2,100 |
| 11:51 AM | $10.86 | Up $0.01 | $10.86 | $10.85 | 7,200 |
| 11:50 AM | $10.85 | Down $0.00 | $10.85 | $10.84 | 5,700 |
| 11:49 AM | $10.85 | Up $0.01 | $10.85 | $10.83 | 7,900 |
| 11:48 AM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 6,000 |
| 11:47 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 15,900 |
| 11:46 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 2,100 |
| 11:45 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 700 |
| 11:44 AM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 1,300 |
| 11:43 AM | $10.85 | Down $0.00 | $10.85 | $10.85 | 800 |
| 11:42 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 200 |
| 11:41 AM | $10.84 | Down $ -0.01 | $10.86 | $10.84 | 10,200 |
| 11:40 AM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 5,000 |
| 11:39 AM | $10.86 | Up $0.00 | $10.86 | $10.86 | 100 |
| 11:38 AM | $10.86 | Up $0.01 | $10.86 | $10.86 | 800 |
| 11:37 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 14,100 |
| 11:36 AM | $10.85 | Down $ -0.01 | $10.85 | $10.85 | 16,500 |
| 11:35 AM | $10.86 | Up $0.01 | $10.86 | $10.85 | 2,200 |
| 11:34 AM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 7,500 |
| 11:33 AM | $10.86 | Up $0.00 | $10.86 | $10.86 | 400 |
| 11:32 AM | $10.86 | Up $0.00 | $10.86 | $10.86 | 700 |
| 11:31 AM | $10.86 | Up $0.01 | $10.86 | $10.84 | 29,300 |
| 11:30 AM | $10.85 | Up $0.01 | $10.85 | $10.84 | 3,900 |
| 11:29 AM | $10.84 | Down $ -0.01 | $10.84 | $10.84 | 15,000 |
| 11:28 AM | $10.85 | Up $0.01 | $10.85 | $10.84 | 1,700 |
| 11:27 AM | $10.84 | Down $ -0.02 | $10.86 | $10.84 | 8,900 |
| 11:26 AM | $10.86 | Up $0.01 | $10.86 | $10.85 | 17,200 |
| 11:25 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 500 |
| 11:24 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 700 |
| 11:23 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 4,700 |
| 11:22 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 900 |
| 11:21 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 900 |
| 11:20 AM | $10.85 | Up $0.01 | $10.85 | $10.84 | 23,900 |
| 11:19 AM | $10.84 | Up $0.00 | $10.84 | $10.83 | 1,500 |
| 11:18 AM | $10.84 | Down $0.00 | $10.84 | $10.84 | 600 |
| 11:17 AM | $10.84 | Up $0.01 | $10.84 | $10.84 | 300 |
| 11:16 AM | $10.83 | Up $0.01 | $10.83 | $10.83 | 6,400 |
| 11:15 AM | $10.83 | Down $ -0.01 | $10.83 | $10.82 | 2,000 |
| 11:14 AM | $10.83 | Up $0.04 | $10.84 | $10.79 | 100,000 |
| 11:13 AM | $10.80 | Down $ -0.02 | $10.82 | $10.80 | 55,900 |
| 11:12 AM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 3,300 |
| 11:11 AM | $10.82 | Down $0.00 | $10.83 | $10.82 | 500 |
| 11:10 AM | $10.83 | Down $ -0.01 | $10.83 | $10.82 | 13,200 |
| 11:09 AM | $10.83 | Up $0.01 | $10.83 | $10.82 | 15,300 |
| 11:08 AM | $10.82 | Up $0.01 | $10.82 | $10.81 | 8,300 |
| 11:07 AM | $10.82 | Up $0.00 | $10.82 | $10.81 | 6,000 |
| 11:06 AM | $10.81 | Down $ -0.01 | $10.82 | $10.81 | 14,900 |
| 11:05 AM | $10.82 | Up $0.00 | $10.83 | $10.82 | 4,400 |
| 11:04 AM | $10.82 | Up $0.00 | $10.82 | $10.81 | 6,100 |
| 11:03 AM | $10.82 | Up $0.00 | $10.82 | $10.81 | 7,800 |
| 11:02 AM | $10.82 | Up $0.01 | $10.82 | $10.82 | 18,000 |
| 11:01 AM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 20,400 |
| 11:00 AM | $10.83 | Up $0.00 | $10.83 | $10.82 | 3,400 |
| 10:59 AM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 31,800 |
| 10:58 AM | $10.83 | Down $ -0.02 | $10.85 | $10.83 | 9,200 |
| 10:57 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 10,100 |
| 10:56 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 3,900 |
| 10:55 AM | $10.85 | Down $0.00 | $10.85 | $10.84 | 3,900 |
| 10:54 AM | $10.85 | Down $ -0.01 | $10.85 | $10.85 | 3,300 |
| 10:53 AM | $10.86 | Up $0.01 | $10.86 | $10.85 | 6,900 |
| 10:52 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 2,200 |
| 10:51 AM | $10.84 | Down $ -0.01 | $10.85 | $10.84 | 13,600 |
| 10:50 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 9,000 |
| 10:49 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 7,700 |
| 10:48 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 18,100 |
| 10:47 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 9,500 |
| 10:46 AM | $10.85 | Down $ -0.02 | $10.86 | $10.85 | 7,400 |
| 10:45 AM | $10.87 | Up $0.01 | $10.87 | $10.85 | 16,400 |
| 10:44 AM | $10.86 | Down $ -0.02 | $10.88 | $10.86 | 3,500 |
| 10:43 AM | $10.88 | Up $0.00 | $10.88 | $10.87 | 17,700 |
| 10:42 AM | $10.88 | Up $0.01 | $10.88 | $10.86 | 10,000 |
| 10:41 AM | $10.87 | Down $ -0.01 | $10.87 | $10.87 | 39,400 |
| 10:40 AM | $10.88 | Up $0.00 | $10.88 | $10.87 | 2,700 |
| 10:39 AM | $10.88 | Down $ -0.01 | $10.89 | $10.88 | 10,700 |
| 10:38 AM | $10.89 | Up $0.00 | $10.89 | $10.88 | 3,300 |
| 10:37 AM | $10.89 | Up $0.02 | $10.89 | $10.88 | 28,100 |
| 10:36 AM | $10.87 | Up $0.00 | $10.88 | $10.87 | 3,300 |
| 10:35 AM | $10.87 | Up $0.01 | $10.88 | $10.87 | 18,900 |
| 10:34 AM | $10.86 | Down $ -0.01 | $10.87 | $10.86 | 5,000 |
| 10:33 AM | $10.87 | Down $ -0.01 | $10.88 | $10.87 | 8,700 |
| 10:32 AM | $10.88 | Up $0.01 | $10.88 | $10.87 | 13,400 |
| 10:31 AM | $10.87 | Up $0.00 | $10.87 | $10.86 | 2,400 |
| 10:30 AM | $10.87 | Down $ -0.02 | $10.89 | $10.87 | 25,000 |
| 10:29 AM | $10.88 | Down $ -0.01 | $10.90 | $10.88 | 13,800 |
| 10:28 AM | $10.89 | Up $0.00 | $10.90 | $10.89 | 2,600 |
| 10:27 AM | $10.89 | Down $0.00 | $10.90 | $10.89 | 13,600 |
| 10:26 AM | $10.90 | Up $0.00 | $10.90 | $10.88 | 26,500 |
| 10:25 AM | $10.89 | Up $0.03 | $10.89 | $10.86 | 65,500 |
| 10:24 AM | $10.86 | Down $ -0.01 | $10.87 | $10.86 | 30,700 |
| 10:23 AM | $10.87 | Down $ -0.01 | $10.88 | $10.87 | 9,600 |
| 10:22 AM | $10.88 | Up $0.00 | $10.88 | $10.87 | 6,800 |
| 10:20 AM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 6,400 |
| 10:20 AM | $10.88 | Up $0.00 | $10.88 | $10.88 | 0 |
| 10:19 AM | $10.89 | Up $0.00 | $10.89 | $10.89 | 6,800 |
| 10:18 AM | $10.88 | Up $0.01 | $10.88 | $10.87 | 30,900 |
| 10:17 AM | $10.87 | Down $ -0.01 | $10.89 | $10.87 | 46,300 |
| 10:16 AM | $10.88 | Down $0.00 | $10.88 | $10.87 | 8,800 |
| 10:15 AM | $10.89 | Down $ -0.01 | $10.89 | $10.89 | 600 |
| 10:14 AM | $10.89 | Up $0.00 | $10.90 | $10.89 | 19,100 |
| 10:13 AM | $10.89 | Up $0.01 | $10.90 | $10.88 | 31,700 |
| 10:12 AM | $10.88 | Up $0.02 | $10.88 | $10.87 | 44,000 |
| 10:11 AM | $10.86 | Up $0.01 | $10.86 | $10.84 | 61,900 |
| 10:10 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 12,000 |
| 10:09 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 2,200 |
| 10:08 AM | $10.84 | Up $0.01 | $10.84 | $10.83 | 26,300 |
| 10:07 AM | $10.83 | Up $0.00 | $10.84 | $10.83 | 17,900 |
| 10:06 AM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 26,100 |
| 10:05 AM | $10.84 | Down $ -0.01 | $10.86 | $10.84 | 18,900 |
| 10:04 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 29,400 |
| 10:03 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 15,300 |
| 10:02 AM | $10.84 | Up $0.00 | $10.84 | $10.84 | 300 |
| 10:01 AM | $10.84 | Down $ -0.01 | $10.85 | $10.83 | 25,200 |
| 10:00 AM | $10.85 | Up $0.00 | $10.87 | $10.85 | 43,900 |
| 09:59 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 91,200 |
| 09:58 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 102,700 |
| 09:57 AM | $10.84 | Up $0.00 | $10.84 | $10.83 | 25,000 |
| 09:56 AM | $10.84 | Up $0.03 | $10.84 | $10.82 | 59,900 |
| 09:55 AM | $10.81 | Up $0.01 | $10.81 | $10.79 | 61,900 |
| 09:54 AM | $10.80 | Up $0.01 | $10.80 | $10.79 | 1,000 |
| 09:53 AM | $10.80 | Down $ -0.01 | $10.80 | $10.79 | 10,500 |
| 09:52 AM | $10.80 | Up $0.00 | $10.80 | $10.80 | 1,500 |
| 09:51 AM | $10.80 | Up $0.00 | $10.80 | $10.79 | 4,700 |
| 09:50 AM | $10.80 | Up $0.01 | $10.80 | $10.80 | 68,200 |
| 09:49 AM | $10.79 | Up $0.00 | $10.80 | $10.79 | 12,100 |
| 09:48 AM | $10.79 | Up $0.02 | $10.79 | $10.77 | 128,300 |
| 09:47 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 7,400 |
| 09:46 AM | $10.77 | Down $ -0.01 | $10.79 | $10.77 | 3,600 |
| 09:45 AM | $10.78 | Up $0.01 | $10.79 | $10.77 | 12,900 |
| 09:44 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 16,800 |
| 09:43 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 7,800 |
| 09:42 AM | $10.77 | Up $0.03 | $10.77 | $10.75 | 53,000 |
| 09:41 AM | $10.75 | Up $0.00 | $10.75 | $10.74 | 38,100 |
| 09:40 AM | $10.75 | Down $ -0.01 | $10.75 | $10.75 | 2,300 |
| 09:39 AM | $10.75 | Up $0.02 | $10.75 | $10.72 | 262,100 |
| 09:38 AM | $10.74 | Down $ -0.03 | $10.75 | $10.73 | 23,800 |
| 09:37 AM | $10.76 | Up $0.00 | $10.77 | $10.76 | 2,800 |
| 09:36 AM | $10.76 | Up $0.01 | $10.76 | $10.76 | 7,800 |
| 09:35 AM | $10.75 | Up $0.01 | $10.76 | $10.74 | 22,400 |
| 09:34 AM | $10.74 | Up $0.00 | $10.75 | $10.74 | 17,300 |
| 09:33 AM | $10.74 | Up $0.00 | $10.75 | $10.74 | 14,700 |
| 09:32 AM | $10.74 | Up $0.00 | $10.75 | $10.73 | 37,600 |
| 09:31 AM | $10.74 | Up $0.00 | $10.75 | $10.74 | 1,600 |
| 09:30 AM | $10.74 | Up $0.09 | $10.74 | $10.67 | 78,900 |
| Previous close | $10.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $10.65 | $10.64 | $10.71 | $10.61 | 2,588,600 |
| 02/10/2025 | $10.52 | $10.61 | $10.61 | $10.50 | 3,187,400 |
| 01/10/2025 | $10.64 | $10.61 | $10.69 | $10.60 | 2,155,500 |
| 30/09/2025 | $10.62 | $10.73 | $10.73 | $10.61 | 3,365,900 |
| 29/09/2025 | $10.91 | $10.89 | $10.93 | $10.88 | 2,967,500 |
| 26/09/2025 | $11.15 | $11.29 | $11.29 | $11.15 | 5,548,000 |
| 25/09/2025 | $11.19 | $11.13 | $11.19 | $11.09 | 3,071,000 |
| 24/09/2025 | $11.13 | $11.16 | $11.19 | $11.13 | 4,123,500 |
| 23/09/2025 | $11.07 | $11.14 | $11.18 | $11.05 | 2,606,300 |
| 22/09/2025 | $11.05 | $10.91 | $11.07 | $10.91 | 3,945,400 |
| 19/09/2025 | $10.83 | $10.82 | $10.89 | $10.80 | 20,671,100 |
| 18/09/2025 | $10.94 | $10.98 | $11.00 | $10.92 | 2,934,500 |
| 17/09/2025 | $10.93 | $11.07 | $11.10 | $10.92 | 4,235,000 |
| 16/09/2025 | $11.13 | $11.04 | $11.15 | $11.01 | 6,828,100 |
| 15/09/2025 | $10.65 | $10.70 | $10.72 | $10.63 | 2,923,800 |
| 12/09/2025 | $10.53 | $10.59 | $10.60 | $10.52 | 2,575,800 |
| 11/09/2025 | $10.49 | $10.43 | $10.50 | $10.42 | 4,236,800 |
| 10/09/2025 | $10.50 | $10.41 | $10.50 | $10.41 | 5,199,200 |
| 09/09/2025 | $10.27 | $10.28 | $10.32 | $10.25 | 3,136,400 |
| 08/09/2025 | $10.12 | $10.11 | $10.14 | $10.10 | 1,803,300 |
| 05/09/2025 | $10.08 | $10.09 | $10.13 | $10.03 | 2,357,200 |
| 04/09/2025 | $10.26 | $10.18 | $10.30 | $10.17 | 2,941,000 |
| 03/09/2025 | $10.18 | $10.27 | $10.27 | $10.16 | 3,064,700 |
| 02/09/2025 | $10.43 | $10.36 | $10.43 | $10.36 | 2,468,200 |
| 29/08/2025 | $10.34 | $10.38 | $10.38 | $10.32 | 1,760,300 |
| 28/08/2025 | $10.42 | $10.41 | $10.46 | $10.37 | 2,580,800 |
| 27/08/2025 | $10.44 | $10.40 | $10.47 | $10.38 | 3,749,600 |
| 26/08/2025 | $10.26 | $10.16 | $10.28 | $10.14 | 5,555,700 |
| 25/08/2025 | $10.18 | $10.13 | $10.20 | $10.11 | 2,630,100 |
| 22/08/2025 | $10.20 | $10.12 | $10.20 | $10.11 | 2,945,600 |
Graphs are not available, please refer to the detailed table