Find a quote
WHITECAP RESOURCES INC
11.12 Up 0.19 (1.71 %)
Delayed : 2026/01/09 17:40:00
- Previous close $10.93
- Opening $11.03
- Today High $11.12
- Today Low $10.94
- Price Bid $11.09
- Price Ask $11.09
- 52 Weeks High $12.02
- 52 Weeks Low $6.87
- Size Bid 85
- Size Ask 75
- Volume 4,694,021
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 564,300 |
| 03:59 PM | $11.12 | Up $0.00 | $11.12 | $11.11 | 59,500 |
| 03:58 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 30,400 |
| 03:57 PM | $11.11 | Down $0.00 | $11.11 | $11.10 | 18,100 |
| 03:56 PM | $11.11 | Up $0.00 | $11.12 | $11.11 | 40,800 |
| 03:55 PM | $11.11 | Up $0.01 | $11.11 | $11.09 | 130,200 |
| 03:54 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 27,600 |
| 03:53 PM | $11.10 | Up $0.00 | $11.10 | $11.09 | 26,300 |
| 03:52 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 26,100 |
| 03:51 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 1,700 |
| 03:50 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 7,200 |
| 03:49 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 900 |
| 03:48 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 10,100 |
| 03:47 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 3,800 |
| 03:46 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 2,000 |
| 03:45 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 3,600 |
| 03:44 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 2,900 |
| 03:43 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 1,000 |
| 03:42 PM | $11.09 | Up $0.00 | $11.09 | $11.08 | 200 |
| 03:41 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 22,900 |
| 03:40 PM | $11.08 | Up $0.00 | $11.09 | $11.08 | 22,700 |
| 03:39 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 2,600 |
| 03:38 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 8,300 |
| 03:37 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 1,700 |
| 03:36 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 16,600 |
| 03:35 PM | $11.10 | Up $0.02 | $11.10 | $11.09 | 9,500 |
| 03:34 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 3,900 |
| 03:33 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 3,500 |
| 03:32 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 7,100 |
| 03:31 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 1,000 |
| 03:30 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 1,700 |
| 03:29 PM | $11.08 | Up $0.00 | $11.09 | $11.08 | 11,400 |
| 03:28 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 300 |
| 03:27 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 11,600 |
| 03:26 PM | $11.09 | Down $0.00 | $11.09 | $11.08 | 6,600 |
| 03:24 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 4,100 |
| 03:24 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 0 |
| 03:23 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 900 |
| 03:22 PM | $11.09 | Down $ -0.01 | $11.10 | $11.08 | 11,000 |
| 03:21 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 9,700 |
| 03:20 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 3,800 |
| 03:19 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 9,600 |
| 03:18 PM | $11.08 | Up $0.00 | $11.08 | $11.07 | 1,500 |
| 03:17 PM | $11.08 | Up $0.01 | $11.08 | $11.08 | 29,400 |
| 03:16 PM | $11.08 | Up $0.00 | $11.08 | $11.07 | 11,700 |
| 03:15 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 1,500 |
| 03:14 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 4,400 |
| 03:13 PM | $11.07 | Up $0.01 | $11.07 | $11.07 | 3,300 |
| 03:12 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 2,300 |
| 03:10 PM | $11.07 | Up $0.00 | $11.07 | $11.06 | 26,600 |
| 03:10 PM | $11.07 | Up $0.00 | $11.07 | $11.06 | 0 |
| 03:09 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 500 |
| 03:08 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 1,900 |
| 03:07 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 400 |
| 03:06 PM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 16,200 |
| 03:04 PM | $11.07 | Up $0.01 | $11.07 | $11.07 | 2,000 |
| 03:04 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 0 |
| 03:03 PM | $11.07 | Up $0.00 | $11.07 | $11.06 | 7,900 |
| 03:02 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 30,400 |
| 02:59 PM | $11.06 | Up $0.01 | $11.06 | $11.05 | 51,600 |
| 02:59 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 02:59 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 02:58 PM | $11.05 | Down $0.00 | $11.06 | $11.05 | 1,800 |
| 02:57 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 1,700 |
| 02:56 PM | $11.05 | Down $0.00 | $11.06 | $11.05 | 8,700 |
| 02:54 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 1,800 |
| 02:54 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 02:53 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 1,700 |
| 02:52 PM | $11.06 | Down $ -0.02 | $11.07 | $11.06 | 48,000 |
| 02:51 PM | $11.07 | Up $0.00 | $11.08 | $11.07 | 10,100 |
| 02:50 PM | $11.07 | Down $ -0.01 | $11.08 | $11.06 | 7,200 |
| 02:49 PM | $11.08 | Up $0.01 | $11.08 | $11.07 | 1,500 |
| 02:48 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 300 |
| 02:47 PM | $11.07 | Up $0.00 | $11.08 | $11.06 | 7,900 |
| 02:46 PM | $11.07 | Down $ -0.01 | $11.07 | $11.07 | 8,700 |
| 02:45 PM | $11.08 | Up $0.01 | $11.08 | $11.08 | 500 |
| 02:44 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 300 |
| 02:43 PM | $11.07 | Down $0.00 | $11.07 | $11.07 | 1,200 |
| 02:42 PM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 700 |
| 02:41 PM | $11.08 | Up $0.01 | $11.08 | $11.07 | 1,200 |
| 02:40 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 500 |
| 02:39 PM | $11.08 | Up $0.01 | $11.08 | $11.07 | 4,700 |
| 02:38 PM | $11.07 | Down $ -0.01 | $11.07 | $11.06 | 800 |
| 02:37 PM | $11.07 | Up $0.01 | $11.07 | $11.07 | 400 |
| 02:36 PM | $11.07 | Up $0.00 | $11.07 | $11.06 | 1,300 |
| 02:34 PM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 6,500 |
| 02:34 PM | $11.06 | Up $0.00 | $11.07 | $11.06 | 0 |
| 02:33 PM | $11.07 | Up $0.02 | $11.07 | $11.06 | 14,100 |
| 02:32 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 115,700 |
| 02:31 PM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 6,000 |
| 02:30 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 200 |
| 02:29 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 600 |
| 02:27 PM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 300 |
| 02:27 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 02:26 PM | $11.05 | Up $0.01 | $11.05 | $11.03 | 22,700 |
| 02:25 PM | $11.04 | Up $0.01 | $11.04 | $11.04 | 1,000 |
| 02:24 PM | $11.03 | Down $ -0.01 | $11.05 | $11.03 | 10,300 |
| 02:23 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 2,200 |
| 02:22 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 48,300 |
| 02:21 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 500 |
| 02:20 PM | $11.04 | Up $0.01 | $11.04 | $11.03 | 2,600 |
| 02:19 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 40,300 |
| 02:18 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 6,000 |
| 02:17 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 2,400 |
| 02:16 PM | $11.02 | Down $0.00 | $11.02 | $11.02 | 14,700 |
| 02:15 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 400 |
| 02:13 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 3,000 |
| 02:13 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 02:12 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 10,500 |
| 02:11 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 500 |
| 02:10 PM | $11.02 | Down $ -0.01 | $11.02 | $11.02 | 100 |
| 02:09 PM | $11.03 | Up $0.03 | $11.03 | $11.00 | 27,400 |
| 02:08 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 13,700 |
| 02:07 PM | $11.01 | Up $0.01 | $11.01 | $11.00 | 24,500 |
| 02:06 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 16,800 |
| 02:05 PM | $11.01 | Up $0.01 | $11.01 | $11.00 | 10,100 |
| 02:04 PM | $11.00 | Up $0.00 | $11.00 | $10.99 | 800 |
| 02:03 PM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 8,700 |
| 02:02 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 8,200 |
| 02:01 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 79,400 |
| 02:00 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 14,200 |
| 01:59 PM | $11.01 | Up $0.01 | $11.02 | $11.01 | 169,200 |
| 01:58 PM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 500 |
| 01:57 PM | $11.01 | Down $0.00 | $11.01 | $11.01 | 29,400 |
| 01:56 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 7,100 |
| 01:55 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 400 |
| 01:54 PM | $11.02 | Up $0.01 | $11.02 | $11.02 | 200 |
| 01:53 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 1,000 |
| 01:52 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 800 |
| 01:51 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 44,800 |
| 01:50 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 400 |
| 01:49 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 1,900 |
| 01:48 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 200 |
| 01:47 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 400 |
| 01:46 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,000 |
| 01:45 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,700 |
| 01:44 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 2,000 |
| 01:43 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 3,000 |
| 01:42 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 7,000 |
| 01:41 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 7,600 |
| 01:40 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 800 |
| 01:39 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 2,200 |
| 01:38 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 100 |
| 01:36 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 400 |
| 01:36 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 01:35 PM | $11.03 | Down $0.00 | $11.04 | $11.03 | 13,400 |
| 01:33 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 6,300 |
| 01:33 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 01:32 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 3,900 |
| 01:31 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 700 |
| 01:30 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 7,300 |
| 01:29 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 2,000 |
| 01:28 PM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 1,000 |
| 01:27 PM | $11.04 | Up $0.01 | $11.04 | $11.03 | 36,900 |
| 01:26 PM | $11.03 | Down $ -0.01 | $11.04 | $11.03 | 700 |
| 01:25 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 3,100 |
| 01:24 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 800 |
| 01:23 PM | $11.04 | Up $0.00 | $11.04 | $11.03 | 2,700 |
| 01:22 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 200 |
| 01:21 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 100 |
| 01:20 PM | $11.04 | Up $0.02 | $11.04 | $11.03 | 6,000 |
| 01:19 PM | $11.02 | Down $ -0.01 | $11.02 | $11.02 | 100 |
| 01:18 PM | $11.03 | Up $0.01 | $11.03 | $11.03 | 1,900 |
| 01:17 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 7,200 |
| 01:16 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 5,800 |
| 01:15 PM | $11.02 | Down $0.00 | $11.02 | $11.01 | 800 |
| 01:14 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 2,100 |
| 01:13 PM | $11.02 | Down $0.00 | $11.02 | $11.01 | 800 |
| 01:12 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 4,800 |
| 01:11 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 1,100 |
| 01:09 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 1,400 |
| 01:09 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 01:08 PM | $11.02 | Up $0.01 | $11.02 | $11.02 | 4,400 |
| 01:06 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 7,200 |
| 01:06 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 0 |
| 01:05 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 1,000 |
| 01:04 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 1,800 |
| 01:03 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 6,700 |
| 01:02 PM | $11.02 | Down $0.00 | $11.02 | $11.01 | 2,200 |
| 01:01 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 4,200 |
| 01:00 PM | $11.01 | Down $ -0.02 | $11.02 | $11.01 | 15,000 |
| 12:59 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 2,400 |
| 12:58 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 200 |
| 12:56 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 3,700 |
| 12:56 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 12:55 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 2,100 |
| 12:54 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 6,800 |
| 12:53 PM | $11.03 | Down $ -0.01 | $11.04 | $11.03 | 8,000 |
| 12:52 PM | $11.04 | Up $0.01 | $11.04 | $11.03 | 17,700 |
| 12:51 PM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 1,300 |
| 12:50 PM | $11.04 | Up $0.01 | $11.04 | $11.03 | 11,500 |
| 12:49 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 1,800 |
| 12:48 PM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 25,600 |
| 12:47 PM | $11.04 | Up $0.01 | $11.04 | $11.03 | 200 |
| 12:46 PM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 1,000 |
| 12:45 PM | $11.04 | Down $0.00 | $11.04 | $11.04 | 100 |
| 12:44 PM | $11.04 | Up $0.00 | $11.04 | $11.03 | 1,000 |
| 12:43 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 400 |
| 12:42 PM | $11.04 | Down $ -0.01 | $11.04 | $11.03 | 4,700 |
| 12:40 PM | $11.05 | Up $0.01 | $11.05 | $11.04 | 7,500 |
| 12:40 PM | $11.05 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:39 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 1,100 |
| 12:38 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 2,200 |
| 12:37 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 15,300 |
| 12:36 PM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 500 |
| 12:35 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 700 |
| 12:34 PM | $11.05 | Up $0.00 | $11.05 | $11.04 | 3,000 |
| 12:33 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 1,000 |
| 12:32 PM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 1,600 |
| 12:31 PM | $11.05 | Up $0.01 | $11.05 | $11.04 | 4,100 |
| 12:30 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 25,400 |
| 12:29 PM | $11.04 | Up $0.01 | $11.04 | $11.04 | 6,100 |
| 12:28 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 24,000 |
| 12:27 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 14,800 |
| 12:26 PM | $11.03 | Down $0.00 | $11.03 | $11.02 | 8,200 |
| 12:25 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 2,500 |
| 12:24 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 2,000 |
| 12:23 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 800 |
| 12:22 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 400 |
| 12:21 PM | $11.03 | Down $0.00 | $11.03 | $11.03 | 700 |
| 12:20 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 700 |
| 12:19 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 2,800 |
| 12:18 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 4,400 |
| 12:17 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 100 |
| 12:16 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 2,700 |
| 12:15 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 14,100 |
| 12:14 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 1,700 |
| 12:13 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 700 |
| 12:12 PM | $11.02 | Down $ -0.01 | $11.02 | $11.02 | 1,400 |
| 12:11 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 500 |
| 12:10 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 3,300 |
| 12:09 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 12,100 |
| 12:08 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 8,300 |
| 12:07 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 9,300 |
| 12:06 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 9,000 |
| 12:05 PM | $11.02 | Down $ -0.01 | $11.02 | $11.02 | 300 |
| 12:04 PM | $11.03 | Up $0.01 | $11.03 | $11.02 | 5,800 |
| 12:03 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 7,600 |
| 12:02 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 13,700 |
| 12:01 PM | $11.02 | Down $0.00 | $11.02 | $11.02 | 1,000 |
| 12:00 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 8,400 |
| 11:59 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 5,700 |
| 11:58 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 1,000 |
| 11:57 AM | $11.02 | Down $0.00 | $11.02 | $11.02 | 3,000 |
| 11:56 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 1,000 |
| 11:55 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 4,800 |
| 11:54 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 14,300 |
| 11:53 AM | $11.02 | Down $0.00 | $11.02 | $11.01 | 2,200 |
| 11:52 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 2,600 |
| 11:51 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 1,700 |
| 11:50 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 10,900 |
| 11:49 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 10,600 |
| 11:48 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 2,900 |
| 11:47 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 800 |
| 11:46 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 100 |
| 11:45 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 4,000 |
| 11:44 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 6,500 |
| 11:43 AM | $11.00 | Up $0.01 | $11.00 | $11.00 | 3,000 |
| 11:42 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 1,300 |
| 11:41 AM | $11.00 | Down $ -0.02 | $11.01 | $11.00 | 44,500 |
| 11:40 AM | $11.02 | Down $0.00 | $11.02 | $11.02 | 2,300 |
| 11:39 AM | $11.02 | Down $ -0.01 | $11.02 | $11.02 | 17,600 |
| 11:38 AM | $11.03 | Up $0.00 | $11.03 | $11.02 | 12,900 |
| 11:37 AM | $11.03 | Up $0.01 | $11.03 | $11.02 | 9,200 |
| 11:36 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 15,800 |
| 11:35 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 45,600 |
| 11:34 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 8,300 |
| 11:33 AM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 4,300 |
| 11:32 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 1,400 |
| 11:31 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 2,800 |
| 11:30 AM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 3,700 |
| 11:29 AM | $11.01 | Up $0.00 | $11.01 | $11.00 | 1,500 |
| 11:28 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 1,900 |
| 11:27 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 12,800 |
| 11:26 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 10,100 |
| 11:25 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 9,000 |
| 11:24 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 400 |
| 11:23 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 700 |
| 11:22 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 14,200 |
| 11:21 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 12,200 |
| 11:20 AM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 13,500 |
| 11:19 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 48,600 |
| 11:18 AM | $11.00 | Up $0.01 | $11.00 | $10.99 | 10,700 |
| 11:17 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 3,000 |
| 11:16 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 10,300 |
| 11:15 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 13,500 |
| 11:13 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 10,700 |
| 11:13 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 0 |
| 11:12 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,100 |
| 11:11 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 6,400 |
| 11:10 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 19,000 |
| 11:09 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 800 |
| 11:08 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 23,100 |
| 11:07 AM | $10.98 | Down $ -0.01 | $10.99 | $10.97 | 17,600 |
| 11:06 AM | $10.98 | Down $0.00 | $10.98 | $10.98 | 100 |
| 11:05 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,300 |
| 11:04 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 3,700 |
| 11:03 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 3,300 |
| 11:02 AM | $11.00 | Up $0.01 | $11.00 | $10.99 | 46,900 |
| 11:01 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 1,100 |
| 11:00 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,100 |
| 10:59 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 11,300 |
| 10:58 AM | $10.99 | Up $0.02 | $10.99 | $10.97 | 21,200 |
| 10:57 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 5,900 |
| 10:56 AM | $10.98 | Up $0.01 | $10.99 | $10.97 | 25,000 |
| 10:55 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 2,500 |
| 10:54 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 7,000 |
| 10:53 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 4,100 |
| 10:52 AM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 2,200 |
| 10:51 AM | $10.98 | Up $0.01 | $10.98 | $10.96 | 7,700 |
| 10:50 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 6,700 |
| 10:49 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 11,700 |
| 10:48 AM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 5,800 |
| 10:47 AM | $10.96 | Up $0.00 | $10.96 | $10.95 | 10,900 |
| 10:46 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 5,300 |
| 10:45 AM | $10.95 | Up $0.00 | $10.95 | $10.94 | 6,700 |
| 10:44 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 5,800 |
| 10:43 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 15,200 |
| 10:42 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 6,100 |
| 10:41 AM | $10.95 | Down $ -0.01 | $10.95 | $10.94 | 47,200 |
| 10:40 AM | $10.96 | Up $0.01 | $10.96 | $10.96 | 100 |
| 10:39 AM | $10.96 | Down $ -0.02 | $10.97 | $10.96 | 7,900 |
| 10:38 AM | $10.97 | Up $0.02 | $10.97 | $10.96 | 5,100 |
| 10:37 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 14,100 |
| 10:36 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 9,300 |
| 10:35 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 1,300 |
| 10:34 AM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 2,800 |
| 10:33 AM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 17,400 |
| 10:32 AM | $10.97 | Up $0.00 | $10.98 | $10.97 | 3,100 |
| 10:31 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 4,400 |
| 10:30 AM | $10.97 | Down $ -0.01 | $10.97 | $10.96 | 12,300 |
| 10:29 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 9,600 |
| 10:28 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 2,700 |
| 10:27 AM | $10.96 | Up $0.00 | $10.97 | $10.96 | 7,200 |
| 10:26 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 12,700 |
| 10:25 AM | $10.96 | Down $ -0.01 | $10.96 | $10.95 | 19,400 |
| 10:24 AM | $10.96 | Down $ -0.01 | $10.98 | $10.96 | 8,100 |
| 10:23 AM | $10.98 | Down $ -0.02 | $10.98 | $10.97 | 9,700 |
| 10:22 AM | $10.99 | Up $0.02 | $10.99 | $10.97 | 22,700 |
| 10:21 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 2,800 |
| 10:20 AM | $10.97 | Down $ -0.01 | $10.98 | $10.96 | 49,800 |
| 10:19 AM | $10.98 | Down $0.00 | $10.99 | $10.98 | 11,700 |
| 10:18 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 9,800 |
| 10:17 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 7,000 |
| 10:16 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 6,600 |
| 10:15 AM | $10.99 | Up $0.01 | $11.00 | $10.99 | 13,800 |
| 10:14 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 1,800 |
| 10:13 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 6,100 |
| 10:12 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 1,900 |
| 10:11 AM | $10.99 | Down $ -0.03 | $11.00 | $10.99 | 6,500 |
| 10:10 AM | $11.01 | Up $0.01 | $11.01 | $10.99 | 6,700 |
| 10:09 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 800 |
| 10:08 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 3,500 |
| 10:07 AM | $11.00 | Up $0.02 | $11.00 | $10.98 | 9,100 |
| 10:06 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 500 |
| 10:05 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 9,100 |
| 10:04 AM | $10.99 | Down $ -0.02 | $11.01 | $10.98 | 49,400 |
| 10:03 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 12,600 |
| 10:02 AM | $11.02 | Down $ -0.01 | $11.03 | $11.01 | 15,300 |
| 10:01 AM | $11.03 | Up $0.00 | $11.04 | $11.03 | 24,300 |
| 10:00 AM | $11.03 | Up $0.01 | $11.03 | $11.02 | 14,300 |
| 09:59 AM | $11.02 | Up $0.00 | $11.03 | $11.01 | 20,200 |
| 09:58 AM | $11.02 | Up $0.00 | $11.02 | $11.00 | 25,500 |
| 09:57 AM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 1,100 |
| 09:56 AM | $11.03 | Up $0.00 | $11.03 | $11.02 | 4,300 |
| 09:55 AM | $11.03 | Down $0.00 | $11.03 | $11.02 | 6,000 |
| 09:54 AM | $11.03 | Up $0.00 | $11.03 | $11.03 | 100 |
| 09:53 AM | $11.03 | Down $0.00 | $11.03 | $11.02 | 3,300 |
| 09:52 AM | $11.03 | Down $ -0.01 | $11.05 | $11.02 | 8,300 |
| 09:51 AM | $11.04 | Up $0.02 | $11.04 | $11.02 | 17,300 |
| 09:50 AM | $11.02 | Up $0.01 | $11.02 | $11.00 | 16,500 |
| 09:49 AM | $11.01 | Down $ -0.03 | $11.04 | $11.00 | 37,000 |
| 09:48 AM | $11.04 | Up $0.00 | $11.06 | $11.04 | 19,700 |
| 09:47 AM | $11.04 | Up $0.01 | $11.05 | $11.04 | 9,300 |
| 09:46 AM | $11.03 | Up $0.02 | $11.03 | $11.01 | 17,400 |
| 09:45 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 18,200 |
| 09:44 AM | $11.02 | Up $0.00 | $11.03 | $11.02 | 5,200 |
| 09:43 AM | $11.02 | Up $0.00 | $11.02 | $11.01 | 12,200 |
| 09:42 AM | $11.02 | Down $ -0.03 | $11.04 | $11.01 | 24,100 |
| 09:41 AM | $11.05 | Up $0.02 | $11.05 | $11.03 | 50,100 |
| 09:40 AM | $11.04 | Up $0.01 | $11.04 | $11.02 | 31,800 |
| 09:39 AM | $11.03 | Down $ -0.01 | $11.04 | $11.03 | 57,200 |
| 09:38 AM | $11.04 | Up $0.03 | $11.04 | $11.01 | 52,600 |
| 09:37 AM | $11.01 | Down $ -0.02 | $11.03 | $11.01 | 9,300 |
| 09:36 AM | $11.03 | Up $0.02 | $11.03 | $11.01 | 30,800 |
| 09:35 AM | $11.01 | Up $0.01 | $11.02 | $11.01 | 29,400 |
| 09:34 AM | $11.00 | Down $ -0.02 | $11.02 | $11.00 | 30,900 |
| 09:33 AM | $11.02 | Down $0.00 | $11.04 | $11.01 | 47,400 |
| 09:32 AM | $11.02 | Down $ -0.02 | $11.04 | $11.01 | 30,400 |
| 09:31 AM | $11.04 | Down $ -0.01 | $11.09 | $11.03 | 37,600 |
| 09:30 AM | $11.05 | Up $0.12 | $11.08 | $11.03 | 136,300 |
| Previous close | $10.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $11.12 | $11.02 | $11.12 | $10.99 | 2,696,500 |
| 08/01/2026 | $10.93 | $10.78 | $10.97 | $10.78 | 3,393,100 |
| 07/01/2026 | $10.66 | $10.86 | $10.88 | $10.65 | 5,770,600 |
| 06/01/2026 | $11.14 | $11.29 | $11.29 | $11.05 | 2,824,600 |
| 05/01/2026 | $11.22 | $11.17 | $11.31 | $11.15 | 3,691,300 |
| 02/01/2026 | $11.69 | $11.50 | $11.70 | $11.50 | 2,179,300 |
| 31/12/2025 | $11.50 | $11.52 | $11.54 | $11.48 | 845,000 |
| 30/12/2025 | $11.61 | $11.59 | $11.66 | $11.59 | 1,849,500 |
| 29/12/2025 | $11.50 | $11.51 | $11.53 | $11.49 | 1,427,600 |
| 24/12/2025 | $11.48 | $11.48 | $11.50 | $11.46 | 296,000 |
| 23/12/2025 | $11.53 | $11.37 | $11.55 | $11.36 | 2,146,700 |
| 22/12/2025 | $11.30 | $11.31 | $11.31 | $11.22 | 1,738,200 |
| 19/12/2025 | $11.13 | $11.18 | $11.21 | $11.11 | 5,946,200 |
| 18/12/2025 | $11.14 | $11.27 | $11.28 | $11.13 | 1,677,700 |
| 17/12/2025 | $11.30 | $11.21 | $11.34 | $11.20 | 2,357,100 |
| 16/12/2025 | $11.11 | $11.20 | $11.23 | $11.10 | 3,573,200 |
| 15/12/2025 | $11.60 | $11.60 | $11.63 | $11.53 | 1,713,000 |
| 12/12/2025 | $11.73 | $11.64 | $11.76 | $11.64 | 2,595,400 |
| 11/12/2025 | $11.66 | $11.61 | $11.69 | $11.61 | 2,261,800 |
| 10/12/2025 | $11.61 | $11.49 | $11.63 | $11.47 | 1,868,000 |
| 09/12/2025 | $11.59 | $11.72 | $11.73 | $11.53 | 1,769,000 |
| 08/12/2025 | $11.78 | $11.81 | $11.83 | $11.77 | 1,960,800 |
| 05/12/2025 | $11.84 | $11.96 | $12.00 | $11.84 | 5,431,700 |
| 04/12/2025 | $11.84 | $11.90 | $11.91 | $11.81 | 2,407,700 |
| 03/12/2025 | $11.87 | $11.85 | $11.91 | $11.83 | 2,018,900 |
| 02/12/2025 | $11.66 | $11.62 | $11.68 | $11.62 | 1,578,800 |
| 01/12/2025 | $11.69 | $11.66 | $11.72 | $11.65 | 4,465,900 |
| 28/11/2025 | $11.69 | $11.69 | $11.71 | $11.64 | 2,288,000 |
| 27/11/2025 | $11.63 | $11.62 | $11.65 | $11.61 | 1,639,300 |
| 26/11/2025 | $11.58 | $11.57 | $11.62 | $11.52 | 3,096,000 |
Graphs are not available, please refer to the detailed table