Find a quote
WHITECAP RESOURCES INC
15.20 Down -0.08 (-0.53 %)
Delayed : 2026/07/10 17:40:00
- Previous close $15.28
- Opening $15.27
- Today High $15.33
- Today Low $15.07
- Price Bid $15.19
- Price Ask $15.19
- 52 Weeks High $17.34
- 52 Weeks Low $9.49
- Size Bid 1
- Size Ask 15
- Volume 2,860,147
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 346,800 |
| 03:59 PM | $15.20 | Up $0.00 | $15.21 | $15.19 | 22,200 |
| 03:58 PM | $15.20 | Up $0.01 | $15.20 | $15.19 | 33,100 |
| 03:57 PM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 900 |
| 03:56 PM | $15.20 | Down $ -0.01 | $15.21 | $15.19 | 14,600 |
| 03:55 PM | $15.21 | Down $ -0.01 | $15.22 | $15.21 | 63,200 |
| 03:54 PM | $15.21 | Up $0.01 | $15.21 | $15.20 | 9,100 |
| 03:53 PM | $15.21 | Up $0.01 | $15.21 | $15.20 | 27,200 |
| 03:52 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 1,300 |
| 03:51 PM | $15.20 | Up $0.02 | $15.20 | $15.18 | 8,600 |
| 03:50 PM | $15.18 | Up $0.03 | $15.18 | $15.16 | 36,800 |
| 03:49 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 7,300 |
| 03:48 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 2,000 |
| 03:47 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 300 |
| 03:46 PM | $15.16 | Up $0.00 | $15.16 | $15.15 | 1,100 |
| 03:45 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 1,400 |
| 03:44 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 4,400 |
| 03:43 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 8,100 |
| 03:42 PM | $15.16 | Up $0.00 | $15.16 | $15.15 | 31,400 |
| 03:41 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 300 |
| 03:40 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 10,900 |
| 03:39 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 10,600 |
| 03:38 PM | $15.17 | Up $0.03 | $15.17 | $15.14 | 10,500 |
| 03:37 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 200 |
| 03:36 PM | $15.13 | Down $0.00 | $15.14 | $15.13 | 300 |
| 03:35 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 9,900 |
| 03:34 PM | $15.14 | Up $0.00 | $15.15 | $15.14 | 26,400 |
| 03:33 PM | $15.14 | Down $ -0.02 | $15.15 | $15.14 | 12,700 |
| 03:32 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 7,500 |
| 03:31 PM | $15.14 | Down $ -0.02 | $15.16 | $15.14 | 25,800 |
| 03:30 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 1,300 |
| 03:29 PM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 6,700 |
| 03:28 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,400 |
| 03:27 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 1,400 |
| 03:26 PM | $15.16 | Up $0.00 | $15.17 | $15.16 | 2,900 |
| 03:25 PM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 2,800 |
| 03:24 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 100 |
| 03:23 PM | $15.16 | Down $0.00 | $15.16 | $15.16 | 1,900 |
| 03:22 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 300 |
| 03:21 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 20,900 |
| 03:20 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 300 |
| 03:19 PM | $15.16 | Up $0.00 | $15.17 | $15.16 | 8,900 |
| 03:18 PM | $15.16 | Down $0.00 | $15.16 | $15.16 | 900 |
| 03:17 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 600 |
| 03:16 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 800 |
| 03:15 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 9,000 |
| 03:11 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 300 |
| 03:11 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 0 |
| 03:11 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 0 |
| 03:11 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 0 |
| 03:10 PM | $15.17 | Up $0.01 | $15.17 | $15.15 | 19,900 |
| 03:09 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 100 |
| 03:08 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 10,900 |
| 03:06 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 900 |
| 03:06 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 0 |
| 03:05 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 600 |
| 03:04 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 1,300 |
| 03:03 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 2,500 |
| 03:02 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 6,000 |
| 03:01 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 5,300 |
| 03:00 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 700 |
| 02:59 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,300 |
| 02:58 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 1,500 |
| 02:57 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,200 |
| 02:56 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 300 |
| 02:55 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 500 |
| 02:54 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,600 |
| 02:53 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 800 |
| 02:52 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 500 |
| 02:51 PM | $15.17 | Up $0.00 | $15.17 | $15.16 | 600 |
| 02:50 PM | $15.16 | Up $0.01 | $15.16 | $15.16 | 7,700 |
| 02:49 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 400 |
| 02:48 PM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 6,000 |
| 02:47 PM | $15.16 | Down $0.00 | $15.17 | $15.16 | 1,400 |
| 02:46 PM | $15.17 | Down $ -0.02 | $15.18 | $15.17 | 3,300 |
| 02:43 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 4,000 |
| 02:43 PM | $15.18 | Up $0.00 | $15.19 | $15.18 | 0 |
| 02:43 PM | $15.18 | Up $0.00 | $15.19 | $15.18 | 0 |
| 02:42 PM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 5,100 |
| 02:41 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 700 |
| 02:40 PM | $15.20 | Down $0.00 | $15.20 | $15.20 | 800 |
| 02:39 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 2,300 |
| 02:38 PM | $15.20 | Down $0.00 | $15.20 | $15.20 | 100 |
| 02:37 PM | $15.20 | Up $0.01 | $15.20 | $15.19 | 3,400 |
| 02:36 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 200 |
| 02:35 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 600 |
| 02:34 PM | $15.19 | Up $0.01 | $15.19 | $15.19 | 100 |
| 02:33 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 1,500 |
| 02:32 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 500 |
| 02:31 PM | $15.18 | Down $ -0.01 | $15.19 | $15.17 | 13,600 |
| 02:30 PM | $15.19 | Up $0.01 | $15.19 | $15.19 | 300 |
| 02:29 PM | $15.18 | Up $0.01 | $15.18 | $15.18 | 2,300 |
| 02:28 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,000 |
| 02:27 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 2,600 |
| 02:26 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 6,100 |
| 02:25 PM | $15.18 | Down $ -0.02 | $15.19 | $15.18 | 3,200 |
| 02:24 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 1,400 |
| 02:23 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 2,000 |
| 02:22 PM | $15.20 | Down $ -0.01 | $15.20 | $15.20 | 3,900 |
| 02:21 PM | $15.21 | Up $0.01 | $15.21 | $15.20 | 2,900 |
| 02:20 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 200 |
| 02:19 PM | $15.20 | Down $ -0.01 | $15.21 | $15.20 | 3,200 |
| 02:18 PM | $15.21 | Up $0.01 | $15.21 | $15.20 | 9,700 |
| 02:17 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 200 |
| 02:16 PM | $15.20 | Down $ -0.01 | $15.21 | $15.20 | 5,200 |
| 02:15 PM | $15.21 | Up $0.00 | $15.21 | $15.21 | 200 |
| 02:14 PM | $15.21 | Down $ -0.01 | $15.21 | $15.21 | 400 |
| 02:13 PM | $15.21 | Up $0.01 | $15.21 | $15.21 | 300 |
| 02:12 PM | $15.20 | Down $ -0.01 | $15.21 | $15.20 | 11,000 |
| 02:11 PM | $15.21 | Up $0.02 | $15.21 | $15.20 | 7,100 |
| 02:10 PM | $15.20 | Up $0.00 | $15.20 | $15.19 | 800 |
| 02:09 PM | $15.20 | Down $0.00 | $15.20 | $15.20 | 200 |
| 02:07 PM | $15.20 | Down $ -0.01 | $15.20 | $15.20 | 1,200 |
| 02:07 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 0 |
| 02:06 PM | $15.21 | Up $0.00 | $15.21 | $15.20 | 3,400 |
| 02:05 PM | $15.21 | Up $0.02 | $15.21 | $15.19 | 2,200 |
| 02:04 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 1,600 |
| 02:03 PM | $15.19 | Up $0.03 | $15.19 | $15.16 | 8,900 |
| 02:02 PM | $15.16 | Down $0.00 | $15.16 | $15.16 | 3,100 |
| 02:01 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 200 |
| 02:00 PM | $15.17 | Up $0.01 | $15.17 | $15.16 | 1,700 |
| 01:59 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 300 |
| 01:58 PM | $15.16 | Down $ -0.01 | $15.16 | $15.15 | 3,000 |
| 01:57 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 500 |
| 01:56 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 4,400 |
| 01:55 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 1,000 |
| 01:54 PM | $15.18 | Down $ -0.03 | $15.21 | $15.18 | 11,100 |
| 01:53 PM | $15.21 | Up $0.01 | $15.21 | $15.21 | 4,300 |
| 01:52 PM | $15.21 | Down $ -0.01 | $15.21 | $15.21 | 200 |
| 01:51 PM | $15.21 | Up $0.05 | $15.21 | $15.17 | 26,000 |
| 01:50 PM | $15.16 | Down $0.00 | $15.17 | $15.16 | 800 |
| 01:49 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 1,200 |
| 01:48 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 7,700 |
| 01:47 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 2,300 |
| 01:45 PM | $15.17 | Down $ -0.02 | $15.19 | $15.17 | 4,500 |
| 01:45 PM | $15.17 | Up $0.00 | $15.19 | $15.17 | 0 |
| 01:44 PM | $15.19 | Down $0.00 | $15.19 | $15.18 | 2,100 |
| 01:43 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 900 |
| 01:42 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 600 |
| 01:41 PM | $15.19 | Down $0.00 | $15.19 | $15.19 | 300 |
| 01:40 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 300 |
| 01:38 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 3,000 |
| 01:38 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 0 |
| 01:37 PM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 11,200 |
| 01:36 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 900 |
| 01:35 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 2,400 |
| 01:34 PM | $15.20 | Up $0.00 | $15.20 | $15.20 | 8,300 |
| 01:33 PM | $15.20 | Up $0.01 | $15.20 | $15.19 | 3,400 |
| 01:32 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 8,000 |
| 01:31 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 8,300 |
| 01:30 PM | $15.19 | Up $0.01 | $15.19 | $15.19 | 300 |
| 01:29 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 2,600 |
| 01:28 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 3,300 |
| 01:27 PM | $15.18 | Down $0.00 | $15.18 | $15.18 | 200 |
| 01:25 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 3,300 |
| 01:25 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 0 |
| 01:24 PM | $15.18 | Down $ -0.01 | $15.18 | $15.18 | 1,500 |
| 01:23 PM | $15.19 | Down $0.00 | $15.19 | $15.19 | 200 |
| 01:22 PM | $15.19 | Down $ -0.01 | $15.21 | $15.19 | 5,600 |
| 01:21 PM | $15.20 | Up $0.01 | $15.20 | $15.19 | 11,600 |
| 01:20 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 2,200 |
| 01:19 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 900 |
| 01:18 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 700 |
| 01:17 PM | $15.19 | Up $0.00 | $15.19 | $15.19 | 500 |
| 01:16 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 1,700 |
| 01:15 PM | $15.18 | Down $ -0.01 | $15.19 | $15.17 | 3,000 |
| 01:14 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 14,300 |
| 01:13 PM | $15.18 | Up $0.00 | $15.18 | $15.18 | 700 |
| 01:12 PM | $15.18 | Up $0.01 | $15.18 | $15.18 | 100 |
| 01:11 PM | $15.17 | Down $ -0.01 | $15.18 | $15.17 | 600 |
| 01:10 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 1,900 |
| 01:09 PM | $15.19 | Up $0.03 | $15.19 | $15.17 | 75,200 |
| 01:07 PM | $15.16 | Up $0.01 | $15.17 | $15.16 | 1,800 |
| 01:07 PM | $15.16 | Up $0.00 | $15.17 | $15.16 | 0 |
| 01:06 PM | $15.15 | Up $0.01 | $15.15 | $15.15 | 1,800 |
| 01:05 PM | $15.14 | Down $ -0.01 | $15.16 | $15.14 | 10,300 |
| 01:04 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 4,200 |
| 01:03 PM | $15.16 | Up $0.01 | $15.16 | $15.16 | 8,000 |
| 01:02 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 6,000 |
| 01:01 PM | $15.16 | Up $0.01 | $15.16 | $15.16 | 2,000 |
| 01:00 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 8,900 |
| 12:59 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 8,300 |
| 12:58 PM | $15.15 | Down $ -0.01 | $15.17 | $15.15 | 5,600 |
| 12:57 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 300 |
| 12:56 PM | $15.16 | Down $0.00 | $15.16 | $15.16 | 3,300 |
| 12:55 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 600 |
| 12:54 PM | $15.17 | Down $ -0.01 | $15.17 | $15.17 | 900 |
| 12:53 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 800 |
| 12:52 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 700 |
| 12:51 PM | $15.16 | Up $0.01 | $15.16 | $15.16 | 3,700 |
| 12:50 PM | $15.16 | Down $ -0.01 | $15.16 | $15.16 | 4,100 |
| 12:49 PM | $15.17 | Down $ -0.02 | $15.17 | $15.17 | 1,400 |
| 12:48 PM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 10,000 |
| 12:47 PM | $15.19 | Up $0.01 | $15.19 | $15.18 | 2,100 |
| 12:46 PM | $15.18 | Up $0.01 | $15.18 | $15.17 | 2,000 |
| 12:45 PM | $15.17 | Up $0.01 | $15.17 | $15.17 | 3,200 |
| 12:44 PM | $15.17 | Up $0.00 | $15.17 | $15.16 | 1,300 |
| 12:43 PM | $15.16 | Up $0.01 | $15.16 | $15.16 | 1,300 |
| 12:42 PM | $15.16 | Down $ -0.01 | $15.17 | $15.16 | 1,900 |
| 12:41 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 700 |
| 12:40 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 6,500 |
| 12:39 PM | $15.15 | Up $0.00 | $15.15 | $15.15 | 900 |
| 12:38 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 3,500 |
| 12:36 PM | $15.14 | Up $0.01 | $15.14 | $15.14 | 800 |
| 12:36 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 0 |
| 12:35 PM | $15.14 | Down $ -0.03 | $15.16 | $15.14 | 7,800 |
| 12:34 PM | $15.16 | Up $0.02 | $15.16 | $15.15 | 2,000 |
| 12:33 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 3,000 |
| 12:32 PM | $15.15 | Up $0.02 | $15.15 | $15.14 | 1,800 |
| 12:31 PM | $15.13 | Up $0.02 | $15.13 | $15.11 | 5,500 |
| 12:30 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 400 |
| 12:29 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 2,200 |
| 12:28 PM | $15.11 | Down $0.00 | $15.11 | $15.10 | 600 |
| 12:27 PM | $15.11 | Up $0.02 | $15.11 | $15.10 | 3,800 |
| 12:26 PM | $15.09 | Up $0.01 | $15.10 | $15.08 | 10,400 |
| 12:25 PM | $15.08 | Up $0.01 | $15.08 | $15.07 | 4,800 |
| 12:24 PM | $15.07 | Down $ -0.01 | $15.08 | $15.07 | 4,500 |
| 12:23 PM | $15.08 | Down $ -0.03 | $15.10 | $15.08 | 17,200 |
| 12:22 PM | $15.11 | Down $ -0.03 | $15.13 | $15.11 | 18,700 |
| 12:21 PM | $15.14 | Down $ -0.01 | $15.14 | $15.13 | 17,800 |
| 12:20 PM | $15.14 | Up $0.01 | $15.14 | $15.14 | 400 |
| 12:19 PM | $15.14 | Down $ -0.01 | $15.14 | $15.14 | 10,300 |
| 12:18 PM | $15.14 | Up $0.01 | $15.14 | $15.14 | 1,400 |
| 12:17 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 500 |
| 12:15 PM | $15.13 | Down $0.00 | $15.14 | $15.13 | 400 |
| 12:15 PM | $15.13 | Up $0.00 | $15.14 | $15.13 | 0 |
| 12:14 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 100 |
| 12:13 PM | $15.14 | Down $ -0.01 | $15.15 | $15.14 | 4,600 |
| 12:12 PM | $15.14 | Down $ -0.01 | $15.14 | $15.14 | 3,000 |
| 12:11 PM | $15.15 | Up $0.01 | $15.15 | $15.14 | 2,500 |
| 12:10 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 4,700 |
| 12:09 PM | $15.14 | Down $0.00 | $15.14 | $15.14 | 2,400 |
| 12:08 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 3,800 |
| 12:07 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 600 |
| 12:06 PM | $15.16 | Down $ -0.01 | $15.16 | $15.15 | 12,100 |
| 12:05 PM | $15.16 | Up $0.01 | $15.17 | $15.16 | 2,800 |
| 12:04 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 500 |
| 12:03 PM | $15.16 | Up $0.01 | $15.16 | $15.15 | 3,200 |
| 12:02 PM | $15.15 | Up $0.01 | $15.15 | $15.15 | 1,000 |
| 12:01 PM | $15.14 | Down $0.00 | $15.16 | $15.14 | 4,700 |
| 12:00 PM | $15.15 | Down $ -0.01 | $15.16 | $15.15 | 3,100 |
| 11:59 AM | $15.16 | Up $0.01 | $15.16 | $15.15 | 2,600 |
| 11:58 AM | $15.15 | Up $0.00 | $15.15 | $15.14 | 800 |
| 11:57 AM | $15.15 | Up $0.00 | $15.15 | $15.15 | 500 |
| 11:56 AM | $15.15 | Down $ -0.01 | $15.15 | $15.15 | 2,200 |
| 11:55 AM | $15.16 | Up $0.00 | $15.17 | $15.15 | 3,700 |
| 11:54 AM | $15.16 | Up $0.00 | $15.16 | $15.16 | 100 |
| 11:53 AM | $15.16 | Up $0.01 | $15.16 | $15.14 | 5,500 |
| 11:52 AM | $15.14 | Down $0.00 | $15.15 | $15.14 | 4,300 |
| 11:51 AM | $15.15 | Down $ -0.02 | $15.16 | $15.15 | 3,200 |
| 11:50 AM | $15.16 | Down $ -0.02 | $15.17 | $15.16 | 3,700 |
| 11:48 AM | $15.18 | Up $0.00 | $15.18 | $15.17 | 7,100 |
| 11:48 AM | $15.18 | Up $0.00 | $15.18 | $15.17 | 0 |
| 11:47 AM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 4,000 |
| 11:46 AM | $15.19 | Up $0.01 | $15.19 | $15.18 | 11,600 |
| 11:45 AM | $15.18 | Up $0.00 | $15.18 | $15.17 | 11,300 |
| 11:44 AM | $15.18 | Up $0.02 | $15.18 | $15.16 | 2,800 |
| 11:43 AM | $15.16 | Up $0.02 | $15.16 | $15.14 | 3,800 |
| 11:42 AM | $15.14 | Down $ -0.02 | $15.14 | $15.13 | 3,000 |
| 11:41 AM | $15.15 | Up $0.01 | $15.15 | $15.14 | 700 |
| 11:40 AM | $15.14 | Up $0.01 | $15.14 | $15.14 | 2,100 |
| 11:39 AM | $15.14 | Down $ -0.04 | $15.17 | $15.14 | 16,200 |
| 11:38 AM | $15.17 | Up $0.01 | $15.17 | $15.17 | 1,000 |
| 11:37 AM | $15.17 | Down $ -0.01 | $15.17 | $15.16 | 16,000 |
| 11:36 AM | $15.17 | Up $0.00 | $15.18 | $15.17 | 3,900 |
| 11:35 AM | $15.17 | Down $ -0.02 | $15.19 | $15.17 | 1,400 |
| 11:34 AM | $15.19 | Up $0.01 | $15.19 | $15.18 | 800 |
| 11:33 AM | $15.18 | Down $ -0.01 | $15.19 | $15.18 | 500 |
| 11:32 AM | $15.19 | Up $0.00 | $15.20 | $15.19 | 2,200 |
| 11:31 AM | $15.19 | Down $ -0.03 | $15.22 | $15.19 | 6,400 |
| 11:30 AM | $15.22 | Up $0.02 | $15.22 | $15.21 | 3,300 |
| 11:29 AM | $15.21 | Up $0.00 | $15.21 | $15.21 | 100 |
| 11:28 AM | $15.21 | Up $0.01 | $15.21 | $15.20 | 2,600 |
| 11:27 AM | $15.20 | Up $0.00 | $15.20 | $15.20 | 300 |
| 11:26 AM | $15.20 | Down $0.00 | $15.20 | $15.19 | 1,100 |
| 11:25 AM | $15.20 | Up $0.00 | $15.20 | $15.20 | 200 |
| 11:24 AM | $15.20 | Up $0.02 | $15.20 | $15.19 | 6,300 |
| 11:23 AM | $15.18 | Up $0.00 | $15.19 | $15.18 | 3,000 |
| 11:22 AM | $15.18 | Down $ -0.02 | $15.20 | $15.18 | 9,200 |
| 11:21 AM | $15.20 | Up $0.00 | $15.20 | $15.20 | 1,100 |
| 11:20 AM | $15.20 | Up $0.00 | $15.20 | $15.20 | 900 |
| 11:19 AM | $15.20 | Up $0.00 | $15.20 | $15.19 | 600 |
| 11:18 AM | $15.20 | Up $0.01 | $15.20 | $15.20 | 1,800 |
| 11:17 AM | $15.19 | Up $0.00 | $15.20 | $15.19 | 1,100 |
| 11:16 AM | $15.19 | Down $ -0.01 | $15.19 | $15.19 | 1,000 |
| 11:15 AM | $15.20 | Down $0.00 | $15.21 | $15.19 | 14,200 |
| 11:14 AM | $15.20 | Up $0.01 | $15.20 | $15.20 | 1,400 |
| 11:13 AM | $15.19 | Up $0.01 | $15.19 | $15.19 | 1,900 |
| 11:12 AM | $15.18 | Up $0.00 | $15.19 | $15.18 | 4,300 |
| 11:11 AM | $15.18 | Down $ -0.02 | $15.20 | $15.18 | 4,100 |
| 11:10 AM | $15.20 | Up $0.00 | $15.20 | $15.19 | 1,700 |
| 11:09 AM | $15.20 | Up $0.00 | $15.20 | $15.20 | 600 |
| 11:08 AM | $15.20 | Down $0.00 | $15.21 | $15.20 | 1,600 |
| 11:07 AM | $15.20 | Up $0.01 | $15.20 | $15.20 | 1,300 |
| 11:06 AM | $15.19 | Up $0.01 | $15.19 | $15.18 | 2,300 |
| 11:05 AM | $15.18 | Down $ -0.02 | $15.19 | $15.18 | 10,700 |
| 11:04 AM | $15.20 | Up $0.01 | $15.20 | $15.19 | 1,500 |
| 11:03 AM | $15.19 | Down $ -0.02 | $15.20 | $15.19 | 4,400 |
| 11:02 AM | $15.21 | Up $0.01 | $15.21 | $15.19 | 3,800 |
| 11:01 AM | $15.20 | Up $0.02 | $15.20 | $15.19 | 700 |
| 11:00 AM | $15.18 | Down $ -0.03 | $15.21 | $15.18 | 4,200 |
| 10:59 AM | $15.21 | Up $0.01 | $15.21 | $15.20 | 1,800 |
| 10:58 AM | $15.20 | Up $0.01 | $15.20 | $15.19 | 1,400 |
| 10:57 AM | $15.19 | Down $ -0.01 | $15.20 | $15.19 | 1,400 |
| 10:56 AM | $15.20 | Up $0.02 | $15.20 | $15.19 | 1,700 |
| 10:55 AM | $15.18 | Down $ -0.04 | $15.22 | $15.18 | 25,700 |
| 10:54 AM | $15.22 | Down $0.00 | $15.22 | $15.22 | 1,900 |
| 10:53 AM | $15.23 | Up $0.00 | $15.23 | $15.22 | 3,200 |
| 10:52 AM | $15.22 | Up $0.00 | $15.23 | $15.22 | 2,300 |
| 10:51 AM | $15.22 | Down $0.00 | $15.23 | $15.22 | 5,900 |
| 10:50 AM | $15.23 | Up $0.00 | $15.24 | $15.21 | 14,500 |
| 10:49 AM | $15.22 | Down $ -0.01 | $15.23 | $15.22 | 2,000 |
| 10:48 AM | $15.23 | Up $0.01 | $15.23 | $15.23 | 2,000 |
| 10:47 AM | $15.22 | Down $ -0.02 | $15.23 | $15.22 | 4,100 |
| 10:46 AM | $15.24 | Up $0.02 | $15.24 | $15.22 | 9,000 |
| 10:45 AM | $15.22 | Up $0.00 | $15.22 | $15.22 | 900 |
| 10:44 AM | $15.22 | Up $0.01 | $15.22 | $15.20 | 2,700 |
| 10:43 AM | $15.21 | Down $ -0.02 | $15.23 | $15.21 | 16,600 |
| 10:42 AM | $15.23 | Down $ -0.01 | $15.23 | $15.23 | 800 |
| 10:41 AM | $15.24 | Up $0.00 | $15.25 | $15.24 | 2,400 |
| 10:40 AM | $15.24 | Down $ -0.02 | $15.27 | $15.24 | 8,500 |
| 10:39 AM | $15.26 | Up $0.01 | $15.27 | $15.25 | 24,700 |
| 10:38 AM | $15.25 | Up $0.02 | $15.25 | $15.22 | 5,000 |
| 10:37 AM | $15.24 | Down $ -0.01 | $15.25 | $15.23 | 7,900 |
| 10:36 AM | $15.24 | Down $ -0.02 | $15.26 | $15.22 | 41,200 |
| 10:35 AM | $15.26 | Up $0.00 | $15.27 | $15.26 | 91,100 |
| 10:34 AM | $15.26 | Down $ -0.01 | $15.29 | $15.26 | 21,100 |
| 10:33 AM | $15.27 | Down $ -0.06 | $15.33 | $15.26 | 24,500 |
| 10:32 AM | $15.33 | Up $0.09 | $15.33 | $15.24 | 48,700 |
| 10:31 AM | $15.25 | Down $ -0.01 | $15.25 | $15.25 | 100 |
| 10:30 AM | $15.25 | Down $ -0.01 | $15.26 | $15.24 | 7,900 |
| 10:29 AM | $15.26 | Down $ -0.02 | $15.27 | $15.26 | 3,300 |
| 10:28 AM | $15.28 | Down $ -0.01 | $15.29 | $15.28 | 7,000 |
| 10:27 AM | $15.29 | Up $0.01 | $15.29 | $15.28 | 5,500 |
| 10:26 AM | $15.28 | Up $0.00 | $15.28 | $15.28 | 700 |
| 10:25 AM | $15.28 | Up $0.00 | $15.29 | $15.27 | 6,100 |
| 10:24 AM | $15.28 | Up $0.00 | $15.28 | $15.28 | 60,000 |
| 10:23 AM | $15.28 | Down $0.00 | $15.28 | $15.28 | 33,100 |
| 10:22 AM | $15.28 | Down $ -0.01 | $15.29 | $15.28 | 1,800 |
| 10:21 AM | $15.29 | Up $0.02 | $15.29 | $15.27 | 13,400 |
| 10:20 AM | $15.27 | Down $ -0.02 | $15.28 | $15.27 | 14,700 |
| 10:19 AM | $15.29 | Up $0.02 | $15.29 | $15.28 | 16,600 |
| 10:18 AM | $15.27 | Down $ -0.02 | $15.29 | $15.27 | 30,700 |
| 10:17 AM | $15.29 | Down $0.00 | $15.30 | $15.29 | 18,800 |
| 10:16 AM | $15.29 | Up $0.01 | $15.29 | $15.29 | 24,800 |
| 10:15 AM | $15.28 | Down $ -0.02 | $15.30 | $15.28 | 19,500 |
| 10:14 AM | $15.30 | Up $0.01 | $15.30 | $15.29 | 17,700 |
| 10:13 AM | $15.29 | Up $0.01 | $15.29 | $15.28 | 3,300 |
| 10:12 AM | $15.28 | Up $0.02 | $15.28 | $15.26 | 2,300 |
| 10:11 AM | $15.26 | Up $0.00 | $15.26 | $15.25 | 55,000 |
| 10:10 AM | $15.26 | Up $0.00 | $15.26 | $15.25 | 8,700 |
| 10:09 AM | $15.26 | Up $0.01 | $15.26 | $15.25 | 600 |
| 10:08 AM | $15.25 | Down $ -0.01 | $15.27 | $15.25 | 3,900 |
| 10:07 AM | $15.26 | Up $0.01 | $15.26 | $15.26 | 100 |
| 10:06 AM | $15.25 | Up $0.01 | $15.26 | $15.24 | 2,700 |
| 10:05 AM | $15.25 | Up $0.00 | $15.25 | $15.24 | 700 |
| 10:04 AM | $15.24 | Down $ -0.03 | $15.28 | $15.24 | 3,500 |
| 10:03 AM | $15.27 | Up $0.01 | $15.27 | $15.26 | 400 |
| 10:02 AM | $15.26 | Up $0.02 | $15.27 | $15.26 | 3,700 |
| 10:01 AM | $15.24 | Down $0.00 | $15.26 | $15.24 | 1,100 |
| 10:00 AM | $15.25 | Up $0.00 | $15.25 | $15.24 | 2,500 |
| 09:59 AM | $15.24 | Up $0.00 | $15.24 | $15.23 | 3,600 |
| 09:58 AM | $15.24 | Down $ -0.02 | $15.26 | $15.24 | 2,900 |
| 09:57 AM | $15.26 | Up $0.01 | $15.26 | $15.24 | 3,500 |
| 09:56 AM | $15.25 | Up $0.02 | $15.25 | $15.25 | 1,300 |
| 09:55 AM | $15.23 | Up $0.01 | $15.24 | $15.22 | 8,700 |
| 09:54 AM | $15.23 | Down $ -0.04 | $15.25 | $15.23 | 32,200 |
| 09:53 AM | $15.26 | Down $ -0.02 | $15.30 | $15.26 | 20,900 |
| 09:52 AM | $15.28 | Down $ -0.01 | $15.29 | $15.28 | 3,800 |
| 09:51 AM | $15.29 | Up $0.01 | $15.30 | $15.28 | 30,900 |
| 09:50 AM | $15.28 | Down $ -0.01 | $15.28 | $15.28 | 3,000 |
| 09:49 AM | $15.29 | Up $0.03 | $15.29 | $15.26 | 26,300 |
| 09:48 AM | $15.26 | Down $ -0.01 | $15.27 | $15.25 | 8,900 |
| 09:47 AM | $15.27 | Up $0.02 | $15.27 | $15.26 | 5,000 |
| 09:46 AM | $15.25 | Up $0.01 | $15.26 | $15.25 | 7,300 |
| 09:45 AM | $15.24 | Down $ -0.02 | $15.26 | $15.24 | 12,700 |
| 09:44 AM | $15.26 | Down $ -0.01 | $15.26 | $15.26 | 13,200 |
| 09:43 AM | $15.27 | Up $0.01 | $15.27 | $15.27 | 1,700 |
| 09:42 AM | $15.26 | Down $ -0.03 | $15.29 | $15.26 | 1,000 |
| 09:41 AM | $15.29 | Down $ -0.02 | $15.29 | $15.27 | 39,900 |
| 09:40 AM | $15.30 | Down $ -0.01 | $15.31 | $15.29 | 3,800 |
| 09:39 AM | $15.31 | Down $0.00 | $15.32 | $15.31 | 2,700 |
| 09:38 AM | $15.32 | Up $0.03 | $15.33 | $15.32 | 4,700 |
| 09:37 AM | $15.29 | Down $ -0.01 | $15.31 | $15.28 | 3,600 |
| 09:36 AM | $15.30 | Up $0.05 | $15.30 | $15.25 | 17,100 |
| 09:35 AM | $15.25 | Down $ -0.01 | $15.26 | $15.24 | 6,000 |
| 09:34 AM | $15.26 | Down $ -0.02 | $15.29 | $15.26 | 25,200 |
| 09:33 AM | $15.28 | Up $0.02 | $15.28 | $15.26 | 17,700 |
| 09:32 AM | $15.26 | Up $0.01 | $15.28 | $15.26 | 3,600 |
| 09:31 AM | $15.25 | Up $0.00 | $15.25 | $15.25 | 400 |
| 09:30 AM | $15.25 | Down $ -0.03 | $15.28 | $15.23 | 37,400 |
| Previous close | $15.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $15.20 | $15.16 | $15.22 | $15.07 | 1,507,400 |
| 09/07/2026 | $15.28 | $15.31 | $15.32 | $15.18 | 2,422,400 |
| 08/07/2026 | $15.54 | $15.46 | $15.55 | $15.27 | 3,305,300 |
| 07/07/2026 | $14.87 | $14.70 | $14.92 | $14.61 | 3,157,300 |
| 06/07/2026 | $14.43 | $14.59 | $14.59 | $14.36 | 2,511,200 |
| 03/07/2026 | $14.72 | $14.67 | $14.72 | $14.63 | 883,100 |
| 02/07/2026 | $14.56 | $14.49 | $14.59 | $14.41 | 2,690,400 |
| 30/06/2026 | $14.73 | $14.88 | $14.94 | $14.67 | 3,753,500 |
| 29/06/2026 | $15.05 | $14.96 | $15.06 | $14.96 | 3,343,400 |
| 26/06/2026 | $14.97 | $15.02 | $15.04 | $14.93 | 3,915,700 |
| 25/06/2026 | $15.12 | $15.05 | $15.23 | $15.04 | 2,529,000 |
| 24/06/2026 | $14.98 | $15.07 | $15.25 | $14.90 | 4,437,700 |
| 23/06/2026 | $15.70 | $15.62 | $15.76 | $15.57 | 3,398,500 |
| 22/06/2026 | $15.58 | $15.40 | $15.58 | $15.39 | 2,083,100 |
| 19/06/2026 | $15.54 | $15.53 | $15.65 | $15.51 | 3,412,600 |
| 18/06/2026 | $15.36 | $15.07 | $15.45 | $15.05 | 3,982,200 |
| 17/06/2026 | $15.84 | $15.94 | $15.95 | $15.78 | 2,226,500 |
| 16/06/2026 | $15.95 | $15.96 | $16.00 | $15.85 | 2,995,300 |
| 15/06/2026 | $16.18 | $15.89 | $16.20 | $15.86 | 3,680,000 |
| 12/06/2026 | $16.34 | $16.37 | $16.37 | $16.21 | 3,355,900 |
| 11/06/2026 | $16.64 | $16.97 | $16.98 | $16.38 | 4,411,600 |
| 10/06/2026 | $16.61 | $16.71 | $16.80 | $16.60 | 2,818,900 |
| 09/06/2026 | $16.45 | $16.30 | $16.52 | $16.22 | 4,073,600 |
| 08/06/2026 | $17.02 | $17.02 | $17.10 | $16.94 | 2,809,700 |
| 05/06/2026 | $16.51 | $16.69 | $16.74 | $16.51 | 3,643,800 |
| 04/06/2026 | $17.16 | $17.27 | $17.34 | $17.14 | 3,807,500 |
| 03/06/2026 | $16.76 | $16.84 | $16.88 | $16.68 | 2,382,400 |
| 02/06/2026 | $16.53 | $16.35 | $16.53 | $16.35 | 3,056,300 |
| 01/06/2026 | $16.12 | $16.24 | $16.31 | $16.01 | 4,101,100 |
| 29/05/2026 | $15.84 | $15.85 | $15.88 | $15.66 | 9,959,400 |
Graphs are not available, please refer to the detailed table