Find a quote
WHITECAP RESOURCES INC
16.24 Up 0.39 (2.40 %)
Delayed : 2026/08/06 17:00:00
- Previous close $15.85
- Opening $16.12
- Today High $16.24
- Today Low $16.00
- Price Bid $16.20
- Price Ask $16.20
- 52 Weeks High $17.34
- 52 Weeks Low $9.79
- Size Bid 1
- Size Ask 175
- Volume 4,440,169
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.24 | Up $0.02 | $16.24 | $16.24 | 477,800 |
| 03:59 PM | $16.22 | Down $ -0.01 | $16.24 | $16.22 | 56,400 |
| 03:58 PM | $16.23 | Down $0.00 | $16.24 | $16.22 | 34,700 |
| 03:57 PM | $16.23 | Up $0.00 | $16.23 | $16.22 | 10,100 |
| 03:56 PM | $16.23 | Down $ -0.01 | $16.24 | $16.22 | 18,900 |
| 03:55 PM | $16.24 | Up $0.02 | $16.24 | $16.23 | 45,600 |
| 03:54 PM | $16.22 | Up $0.00 | $16.23 | $16.21 | 61,800 |
| 03:53 PM | $16.22 | Down $ -0.02 | $16.24 | $16.22 | 50,100 |
| 03:52 PM | $16.24 | Up $0.01 | $16.24 | $16.24 | 1,500 |
| 03:51 PM | $16.23 | Up $0.00 | $16.24 | $16.23 | 33,200 |
| 03:50 PM | $16.23 | Up $0.03 | $16.23 | $16.21 | 109,900 |
| 03:49 PM | $16.20 | Up $0.00 | $16.22 | $16.20 | 40,400 |
| 03:48 PM | $16.20 | Down $ -0.01 | $16.21 | $16.20 | 11,600 |
| 03:47 PM | $16.21 | Down $ -0.01 | $16.22 | $16.21 | 10,500 |
| 03:46 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 9,500 |
| 03:45 PM | $16.21 | Up $0.00 | $16.21 | $16.20 | 21,600 |
| 03:44 PM | $16.21 | Down $ -0.01 | $16.23 | $16.20 | 46,700 |
| 03:43 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 45,400 |
| 03:42 PM | $16.22 | Up $0.00 | $16.22 | $16.21 | 20,900 |
| 03:41 PM | $16.22 | Down $0.00 | $16.22 | $16.21 | 6,600 |
| 03:40 PM | $16.22 | Up $0.02 | $16.23 | $16.21 | 22,800 |
| 03:39 PM | $16.21 | Down $ -0.01 | $16.21 | $16.21 | 6,800 |
| 03:38 PM | $16.21 | Up $0.00 | $16.21 | $16.19 | 16,000 |
| 03:37 PM | $16.21 | Up $0.01 | $16.22 | $16.21 | 29,400 |
| 03:36 PM | $16.20 | Down $0.00 | $16.21 | $16.20 | 16,400 |
| 03:35 PM | $16.21 | Up $0.00 | $16.21 | $16.20 | 20,800 |
| 03:34 PM | $16.20 | Up $0.02 | $16.20 | $16.19 | 46,900 |
| 03:33 PM | $16.18 | Down $ -0.01 | $16.19 | $16.18 | 900 |
| 03:32 PM | $16.19 | Up $0.02 | $16.19 | $16.18 | 9,300 |
| 03:31 PM | $16.17 | Down $ -0.01 | $16.17 | $16.17 | 6,100 |
| 03:30 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 19,700 |
| 03:29 PM | $16.18 | Up $0.00 | $16.19 | $16.17 | 63,300 |
| 03:28 PM | $16.18 | Down $ -0.01 | $16.19 | $16.18 | 400 |
| 03:27 PM | $16.19 | Up $0.02 | $16.19 | $16.18 | 30,100 |
| 03:26 PM | $16.17 | Up $0.01 | $16.18 | $16.17 | 8,000 |
| 03:25 PM | $16.16 | Down $ -0.02 | $16.18 | $16.16 | 12,600 |
| 03:24 PM | $16.18 | Up $0.00 | $16.18 | $16.16 | 29,300 |
| 03:23 PM | $16.17 | Up $0.01 | $16.17 | $16.16 | 11,700 |
| 03:22 PM | $16.16 | Up $0.00 | $16.16 | $16.15 | 19,100 |
| 03:21 PM | $16.16 | Up $0.01 | $16.16 | $16.16 | 7,600 |
| 03:19 PM | $16.15 | Up $0.01 | $16.15 | $16.14 | 7,300 |
| 03:19 PM | $16.15 | Up $0.00 | $16.15 | $16.14 | 0 |
| 03:18 PM | $16.14 | Up $0.00 | $16.15 | $16.13 | 8,000 |
| 03:17 PM | $16.14 | Down $ -0.01 | $16.14 | $16.14 | 5,000 |
| 03:16 PM | $16.15 | Down $0.00 | $16.15 | $16.14 | 500 |
| 03:15 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 400 |
| 03:14 PM | $16.15 | Up $0.01 | $16.15 | $16.14 | 1,200 |
| 03:13 PM | $16.14 | Down $ -0.01 | $16.14 | $16.14 | 7,800 |
| 03:12 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 2,600 |
| 03:11 PM | $16.15 | Down $ -0.01 | $16.16 | $16.15 | 4,200 |
| 03:10 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 100 |
| 03:09 PM | $16.16 | Up $0.00 | $16.17 | $16.16 | 17,300 |
| 03:08 PM | $16.16 | Up $0.01 | $16.16 | $16.16 | 600 |
| 03:07 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 4,700 |
| 03:06 PM | $16.15 | Down $0.00 | $16.15 | $16.13 | 7,400 |
| 03:05 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 3,200 |
| 03:04 PM | $16.15 | Up $0.02 | $16.15 | $16.14 | 7,100 |
| 03:03 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 600 |
| 03:02 PM | $16.13 | Down $ -0.01 | $16.13 | $16.13 | 4,900 |
| 03:01 PM | $16.14 | Up $0.01 | $16.14 | $16.13 | 4,200 |
| 03:00 PM | $16.13 | Up $0.01 | $16.13 | $16.12 | 2,200 |
| 02:59 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 600 |
| 02:58 PM | $16.12 | Down $ -0.01 | $16.13 | $16.12 | 17,400 |
| 02:57 PM | $16.13 | Up $0.01 | $16.13 | $16.11 | 6,000 |
| 02:56 PM | $16.12 | Up $0.00 | $16.12 | $16.11 | 1,900 |
| 02:55 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 1,100 |
| 02:54 PM | $16.12 | Up $0.00 | $16.12 | $16.11 | 1,700 |
| 02:53 PM | $16.12 | Up $0.02 | $16.12 | $16.11 | 7,100 |
| 02:52 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 5,500 |
| 02:51 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 400 |
| 02:50 PM | $16.10 | Up $0.01 | $16.10 | $16.09 | 4,300 |
| 02:49 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 400 |
| 02:48 PM | $16.09 | Up $0.00 | $16.10 | $16.09 | 5,000 |
| 02:47 PM | $16.09 | Up $0.00 | $16.10 | $16.09 | 29,300 |
| 02:46 PM | $16.09 | Up $0.01 | $16.09 | $16.08 | 800 |
| 02:45 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 1,600 |
| 02:44 PM | $16.08 | Up $0.01 | $16.09 | $16.07 | 6,400 |
| 02:43 PM | $16.07 | Up $0.02 | $16.07 | $16.06 | 400 |
| 02:42 PM | $16.06 | Up $0.02 | $16.06 | $16.04 | 13,200 |
| 02:41 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 1,400 |
| 02:40 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 500 |
| 02:39 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 2,500 |
| 02:38 PM | $16.04 | Down $ -0.04 | $16.08 | $16.04 | 39,100 |
| 02:37 PM | $16.08 | Up $0.00 | $16.08 | $16.07 | 500 |
| 02:36 PM | $16.07 | Up $0.00 | $16.07 | $16.07 | 12,600 |
| 02:35 PM | $16.07 | Down $ -0.01 | $16.07 | $16.07 | 3,200 |
| 02:33 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 1,100 |
| 02:33 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 02:32 PM | $16.08 | Up $0.00 | $16.09 | $16.08 | 1,700 |
| 02:31 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 700 |
| 02:30 PM | $16.08 | Down $ -0.02 | $16.09 | $16.08 | 4,900 |
| 02:29 PM | $16.10 | Up $0.00 | $16.10 | $16.09 | 1,600 |
| 02:28 PM | $16.09 | Up $0.02 | $16.09 | $16.08 | 14,800 |
| 02:27 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 100 |
| 02:26 PM | $16.08 | Down $0.00 | $16.08 | $16.07 | 3,900 |
| 02:25 PM | $16.08 | Down $ -0.01 | $16.10 | $16.08 | 14,400 |
| 02:24 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 1,400 |
| 02:23 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 2,400 |
| 02:22 PM | $16.09 | Up $0.00 | $16.09 | $16.08 | 5,200 |
| 02:21 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 3,300 |
| 02:20 PM | $16.09 | Up $0.00 | $16.10 | $16.09 | 1,800 |
| 02:19 PM | $16.09 | Down $0.00 | $16.10 | $16.09 | 12,600 |
| 02:18 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 100 |
| 02:17 PM | $16.10 | Down $ -0.01 | $16.10 | $16.10 | 100 |
| 02:16 PM | $16.10 | Down $ -0.02 | $16.11 | $16.10 | 6,400 |
| 02:14 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 9,400 |
| 02:14 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 0 |
| 02:13 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 400 |
| 02:12 PM | $16.12 | Up $0.01 | $16.12 | $16.11 | 1,200 |
| 02:11 PM | $16.11 | Up $0.01 | $16.11 | $16.11 | 100 |
| 02:10 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 1,300 |
| 02:09 PM | $16.10 | Up $0.02 | $16.10 | $16.09 | 1,800 |
| 02:08 PM | $16.08 | Down $ -0.01 | $16.09 | $16.08 | 600 |
| 02:07 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 4,300 |
| 02:06 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 1,000 |
| 02:05 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 12,000 |
| 02:04 PM | $16.09 | Down $ -0.01 | $16.09 | $16.09 | 23,200 |
| 02:02 PM | $16.10 | Down $0.00 | $16.11 | $16.10 | 6,600 |
| 02:02 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 0 |
| 02:01 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 200 |
| 02:00 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 200 |
| 01:59 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 4,700 |
| 01:58 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 500 |
| 01:57 PM | $16.10 | Up $0.01 | $16.11 | $16.10 | 8,000 |
| 01:56 PM | $16.10 | Down $ -0.01 | $16.10 | $16.10 | 200 |
| 01:55 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 3,800 |
| 01:54 PM | $16.10 | Up $0.01 | $16.10 | $16.10 | 600 |
| 01:53 PM | $16.09 | Down $ -0.01 | $16.10 | $16.09 | 18,200 |
| 01:52 PM | $16.10 | Down $ -0.02 | $16.12 | $16.09 | 23,900 |
| 01:50 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 5,600 |
| 01:50 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 0 |
| 01:49 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 1,200 |
| 01:48 PM | $16.12 | Down $0.00 | $16.13 | $16.12 | 8,700 |
| 01:47 PM | $16.13 | Down $ -0.01 | $16.13 | $16.13 | 20,300 |
| 01:46 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 100 |
| 01:45 PM | $16.14 | Down $0.00 | $16.14 | $16.14 | 200 |
| 01:42 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 18,600 |
| 01:42 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 0 |
| 01:42 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 0 |
| 01:41 PM | $16.15 | Up $0.01 | $16.15 | $16.14 | 2,200 |
| 01:40 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 900 |
| 01:39 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 6,700 |
| 01:38 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 1,800 |
| 01:37 PM | $16.14 | Up $0.02 | $16.14 | $16.13 | 5,200 |
| 01:35 PM | $16.13 | Up $0.00 | $16.13 | $16.12 | 6,900 |
| 01:35 PM | $16.13 | Up $0.00 | $16.13 | $16.12 | 0 |
| 01:34 PM | $16.12 | Down $ -0.02 | $16.13 | $16.12 | 6,500 |
| 01:33 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 4,300 |
| 01:32 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 2,900 |
| 01:31 PM | $16.15 | Up $0.01 | $16.16 | $16.15 | 7,300 |
| 01:30 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 5,000 |
| 01:29 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 3,500 |
| 01:28 PM | $16.14 | Down $0.00 | $16.15 | $16.14 | 10,200 |
| 01:27 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 1,300 |
| 01:25 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 600 |
| 01:25 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 0 |
| 01:24 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 2,400 |
| 01:23 PM | $16.14 | Up $0.01 | $16.14 | $16.14 | 4,200 |
| 01:22 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 2,000 |
| 01:21 PM | $16.13 | Up $0.01 | $16.13 | $16.13 | 20,400 |
| 01:20 PM | $16.12 | Up $0.01 | $16.12 | $16.11 | 4,900 |
| 01:19 PM | $16.12 | Down $ -0.03 | $16.13 | $16.11 | 7,200 |
| 01:18 PM | $16.14 | Up $0.01 | $16.14 | $16.12 | 11,700 |
| 01:17 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 100 |
| 01:16 PM | $16.13 | Up $0.02 | $16.13 | $16.12 | 7,500 |
| 01:15 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 7,100 |
| 01:14 PM | $16.11 | Down $ -0.01 | $16.12 | $16.11 | 600 |
| 01:13 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 93,800 |
| 01:12 PM | $16.12 | Down $ -0.01 | $16.14 | $16.12 | 6,200 |
| 01:11 PM | $16.13 | Up $0.02 | $16.13 | $16.11 | 9,200 |
| 01:10 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 4,400 |
| 01:09 PM | $16.11 | Down $ -0.01 | $16.12 | $16.11 | 900 |
| 01:08 PM | $16.12 | Down $ -0.02 | $16.15 | $16.12 | 17,400 |
| 01:07 PM | $16.14 | Up $0.01 | $16.14 | $16.14 | 2,800 |
| 01:06 PM | $16.13 | Up $0.02 | $16.13 | $16.12 | 10,900 |
| 01:05 PM | $16.11 | Down $0.00 | $16.11 | $16.11 | 200 |
| 01:04 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 200 |
| 01:03 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 5,800 |
| 01:02 PM | $16.11 | Down $0.00 | $16.12 | $16.11 | 2,500 |
| 01:01 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 2,400 |
| 01:00 PM | $16.11 | Up $0.01 | $16.11 | $16.11 | 8,200 |
| 12:59 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 11,000 |
| 12:58 PM | $16.10 | Down $0.00 | $16.11 | $16.10 | 2,100 |
| 12:57 PM | $16.11 | Down $0.00 | $16.11 | $16.11 | 200 |
| 12:56 PM | $16.11 | Up $0.01 | $16.11 | $16.11 | 400 |
| 12:55 PM | $16.10 | Up $0.01 | $16.10 | $16.09 | 6,700 |
| 12:54 PM | $16.09 | Down $ -0.01 | $16.10 | $16.09 | 7,000 |
| 12:53 PM | $16.10 | Down $ -0.01 | $16.11 | $16.10 | 6,700 |
| 12:52 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 1,300 |
| 12:51 PM | $16.11 | Up $0.00 | $16.12 | $16.11 | 1,700 |
| 12:50 PM | $16.11 | Down $ -0.01 | $16.12 | $16.10 | 44,300 |
| 12:49 PM | $16.12 | Up $0.00 | $16.13 | $16.12 | 500 |
| 12:48 PM | $16.12 | Down $ -0.02 | $16.13 | $16.12 | 3,500 |
| 12:47 PM | $16.14 | Up $0.01 | $16.14 | $16.13 | 3,100 |
| 12:46 PM | $16.13 | Down $ -0.01 | $16.14 | $16.13 | 5,400 |
| 12:45 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 7,500 |
| 12:44 PM | $16.14 | Up $0.01 | $16.14 | $16.14 | 2,300 |
| 12:43 PM | $16.13 | Up $0.00 | $16.13 | $16.12 | 56,700 |
| 12:42 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 300 |
| 12:41 PM | $16.13 | Up $0.02 | $16.13 | $16.12 | 1,800 |
| 12:40 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 3,000 |
| 12:39 PM | $16.11 | Up $0.01 | $16.11 | $16.11 | 900 |
| 12:38 PM | $16.10 | Down $0.00 | $16.11 | $16.10 | 2,300 |
| 12:37 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 600 |
| 12:36 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 100 |
| 12:33 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 11,800 |
| 12:33 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 0 |
| 12:33 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 0 |
| 12:32 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 3,700 |
| 12:31 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 4,300 |
| 12:30 PM | $16.10 | Down $ -0.01 | $16.11 | $16.10 | 400 |
| 12:29 PM | $16.11 | Up $0.00 | $16.11 | $16.11 | 200 |
| 12:28 PM | $16.11 | Up $0.01 | $16.12 | $16.11 | 6,500 |
| 12:27 PM | $16.10 | Up $0.02 | $16.10 | $16.09 | 10,400 |
| 12:26 PM | $16.08 | Up $0.01 | $16.09 | $16.08 | 600 |
| 12:25 PM | $16.07 | Down $ -0.02 | $16.08 | $16.07 | 3,200 |
| 12:24 PM | $16.09 | Up $0.01 | $16.09 | $16.09 | 400 |
| 12:23 PM | $16.08 | Down $ -0.01 | $16.09 | $16.08 | 1,100 |
| 12:22 PM | $16.09 | Up $0.00 | $16.09 | $16.08 | 12,700 |
| 12:21 PM | $16.09 | Down $ -0.02 | $16.10 | $16.08 | 6,100 |
| 12:19 PM | $16.11 | Up $0.00 | $16.12 | $16.11 | 82,400 |
| 12:19 PM | $16.11 | Up $0.00 | $16.12 | $16.11 | 0 |
| 12:18 PM | $16.11 | Up $0.00 | $16.13 | $16.11 | 26,100 |
| 12:17 PM | $16.11 | Up $0.01 | $16.11 | $16.10 | 7,400 |
| 12:16 PM | $16.10 | Up $0.00 | $16.10 | $16.09 | 9,100 |
| 12:15 PM | $16.10 | Up $0.00 | $16.11 | $16.10 | 6,200 |
| 12:14 PM | $16.10 | Up $0.00 | $16.10 | $16.09 | 300 |
| 12:13 PM | $16.10 | Down $ -0.01 | $16.11 | $16.10 | 8,500 |
| 12:12 PM | $16.12 | Down $ -0.03 | $16.14 | $16.11 | 5,500 |
| 12:11 PM | $16.14 | Up $0.01 | $16.14 | $16.13 | 10,200 |
| 12:10 PM | $16.13 | Up $0.02 | $16.14 | $16.11 | 17,400 |
| 12:09 PM | $16.11 | Down $ -0.01 | $16.12 | $16.10 | 32,000 |
| 12:08 PM | $16.12 | Down $ -0.01 | $16.14 | $16.12 | 8,900 |
| 12:07 PM | $16.13 | Up $0.01 | $16.13 | $16.12 | 13,200 |
| 12:06 PM | $16.12 | Down $ -0.01 | $16.14 | $16.12 | 5,800 |
| 12:05 PM | $16.13 | Down $ -0.01 | $16.14 | $16.13 | 1,200 |
| 12:04 PM | $16.14 | Down $0.00 | $16.15 | $16.13 | 25,100 |
| 12:03 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 2,800 |
| 12:02 PM | $16.14 | Down $ -0.01 | $16.16 | $16.14 | 4,700 |
| 12:01 PM | $16.15 | Down $ -0.02 | $16.16 | $16.14 | 4,200 |
| 12:00 PM | $16.17 | Down $ -0.01 | $16.17 | $16.16 | 14,700 |
| 11:59 AM | $16.17 | Up $0.01 | $16.19 | $16.17 | 46,300 |
| 11:58 AM | $16.16 | Up $0.02 | $16.16 | $16.14 | 9,600 |
| 11:57 AM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 6,600 |
| 11:56 AM | $16.15 | Down $ -0.01 | $16.16 | $16.15 | 6,900 |
| 11:55 AM | $16.16 | Up $0.00 | $16.16 | $16.16 | 7,200 |
| 11:54 AM | $16.16 | Up $0.02 | $16.16 | $16.13 | 80,200 |
| 11:53 AM | $16.14 | Up $0.02 | $16.14 | $16.13 | 8,600 |
| 11:52 AM | $16.12 | Up $0.01 | $16.12 | $16.12 | 6,700 |
| 11:51 AM | $16.12 | Down $ -0.01 | $16.12 | $16.12 | 100 |
| 11:50 AM | $16.12 | Up $0.01 | $16.12 | $16.11 | 9,300 |
| 11:49 AM | $16.12 | Down $ -0.01 | $16.12 | $16.12 | 400 |
| 11:48 AM | $16.12 | Down $ -0.02 | $16.13 | $16.12 | 3,800 |
| 11:47 AM | $16.14 | Down $0.00 | $16.14 | $16.13 | 9,500 |
| 11:46 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 1,500 |
| 11:45 AM | $16.14 | Up $0.01 | $16.14 | $16.13 | 2,200 |
| 11:44 AM | $16.13 | Up $0.01 | $16.13 | $16.12 | 9,800 |
| 11:43 AM | $16.12 | Up $0.02 | $16.12 | $16.11 | 3,100 |
| 11:42 AM | $16.10 | Up $0.01 | $16.11 | $16.10 | 4,800 |
| 11:41 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 2,300 |
| 11:40 AM | $16.09 | Down $ -0.01 | $16.10 | $16.09 | 7,300 |
| 11:39 AM | $16.10 | Up $0.00 | $16.11 | $16.10 | 11,100 |
| 11:38 AM | $16.10 | Up $0.01 | $16.10 | $16.10 | 8,200 |
| 11:37 AM | $16.09 | Up $0.01 | $16.09 | $16.09 | 3,500 |
| 11:36 AM | $16.08 | Up $0.00 | $16.08 | $16.08 | 3,800 |
| 11:35 AM | $16.08 | Up $0.01 | $16.08 | $16.07 | 1,800 |
| 11:34 AM | $16.07 | Down $0.00 | $16.07 | $16.07 | 200 |
| 11:33 AM | $16.08 | Up $0.00 | $16.08 | $16.07 | 1,900 |
| 11:32 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 200 |
| 11:31 AM | $16.07 | Down $ -0.02 | $16.08 | $16.07 | 4,000 |
| 11:30 AM | $16.09 | Down $ -0.02 | $16.11 | $16.08 | 13,600 |
| 11:29 AM | $16.11 | Up $0.00 | $16.12 | $16.11 | 7,600 |
| 11:28 AM | $16.11 | Up $0.01 | $16.11 | $16.10 | 4,400 |
| 11:27 AM | $16.10 | Up $0.01 | $16.10 | $16.09 | 1,600 |
| 11:26 AM | $16.09 | Down $ -0.02 | $16.11 | $16.09 | 7,700 |
| 11:25 AM | $16.11 | Up $0.00 | $16.11 | $16.11 | 3,800 |
| 11:24 AM | $16.11 | Up $0.00 | $16.12 | $16.11 | 13,500 |
| 11:23 AM | $16.11 | Up $0.01 | $16.11 | $16.10 | 1,300 |
| 11:22 AM | $16.10 | Up $0.00 | $16.11 | $16.10 | 1,700 |
| 11:21 AM | $16.10 | Up $0.01 | $16.11 | $16.10 | 11,000 |
| 11:20 AM | $16.10 | Down $ -0.01 | $16.10 | $16.10 | 200 |
| 11:18 AM | $16.10 | Up $0.00 | $16.10 | $16.08 | 12,200 |
| 11:18 AM | $16.10 | Up $0.00 | $16.10 | $16.08 | 0 |
| 11:17 AM | $16.10 | Up $0.02 | $16.10 | $16.09 | 18,200 |
| 11:16 AM | $16.08 | Up $0.01 | $16.08 | $16.07 | 3,500 |
| 11:15 AM | $16.07 | Up $0.00 | $16.07 | $16.06 | 8,800 |
| 11:14 AM | $16.07 | Up $0.01 | $16.07 | $16.07 | 700 |
| 11:13 AM | $16.06 | Up $0.01 | $16.06 | $16.05 | 1,900 |
| 11:12 AM | $16.05 | Up $0.02 | $16.05 | $16.04 | 11,600 |
| 11:11 AM | $16.03 | Up $0.02 | $16.04 | $16.01 | 10,800 |
| 11:10 AM | $16.01 | Up $0.01 | $16.01 | $16.01 | 7,300 |
| 11:09 AM | $16.00 | Down $ -0.02 | $16.01 | $16.00 | 17,800 |
| 11:08 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 9,700 |
| 11:07 AM | $16.01 | Up $0.00 | $16.01 | $16.01 | 9,300 |
| 11:06 AM | $16.01 | Up $0.01 | $16.01 | $16.01 | 1,000 |
| 11:05 AM | $16.00 | Down $ -0.02 | $16.02 | $16.00 | 5,300 |
| 11:04 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 700 |
| 11:03 AM | $16.02 | Down $ -0.01 | $16.03 | $16.02 | 5,100 |
| 11:02 AM | $16.03 | Down $ -0.01 | $16.04 | $16.03 | 7,900 |
| 11:01 AM | $16.04 | Up $0.03 | $16.04 | $16.02 | 11,100 |
| 11:00 AM | $16.01 | Down $ -0.04 | $16.05 | $16.01 | 13,300 |
| 10:59 AM | $16.05 | Up $0.00 | $16.05 | $16.05 | 1,600 |
| 10:58 AM | $16.05 | Down $ -0.01 | $16.05 | $16.05 | 4,500 |
| 10:57 AM | $16.06 | Up $0.00 | $16.06 | $16.06 | 200 |
| 10:56 AM | $16.06 | Down $ -0.01 | $16.07 | $16.06 | 3,000 |
| 10:55 AM | $16.07 | Down $0.00 | $16.08 | $16.07 | 20,100 |
| 10:54 AM | $16.07 | Down $0.00 | $16.07 | $16.06 | 21,900 |
| 10:53 AM | $16.08 | Down $0.00 | $16.08 | $16.07 | 5,700 |
| 10:52 AM | $16.08 | Up $0.00 | $16.10 | $16.08 | 23,900 |
| 10:51 AM | $16.08 | Up $0.00 | $16.08 | $16.07 | 1,200 |
| 10:50 AM | $16.08 | Up $0.02 | $16.08 | $16.06 | 13,700 |
| 10:48 AM | $16.06 | Up $0.01 | $16.07 | $16.05 | 13,500 |
| 10:48 AM | $16.06 | Up $0.00 | $16.07 | $16.05 | 0 |
| 10:47 AM | $16.05 | Down $ -0.01 | $16.06 | $16.05 | 200 |
| 10:46 AM | $16.06 | Up $0.00 | $16.07 | $16.06 | 6,200 |
| 10:45 AM | $16.06 | Up $0.02 | $16.06 | $16.04 | 12,500 |
| 10:44 AM | $16.04 | Up $0.02 | $16.04 | $16.03 | 1,600 |
| 10:43 AM | $16.02 | Down $ -0.01 | $16.02 | $16.02 | 10,000 |
| 10:42 AM | $16.03 | Down $ -0.01 | $16.05 | $16.03 | 7,100 |
| 10:41 AM | $16.04 | Up $0.00 | $16.05 | $16.04 | 400 |
| 10:40 AM | $16.04 | Down $ -0.03 | $16.06 | $16.04 | 6,000 |
| 10:39 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 3,700 |
| 10:38 AM | $16.07 | Down $ -0.01 | $16.08 | $16.07 | 3,800 |
| 10:37 AM | $16.08 | Up $0.01 | $16.08 | $16.07 | 2,100 |
| 10:36 AM | $16.07 | Up $0.00 | $16.08 | $16.07 | 7,700 |
| 10:35 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 3,400 |
| 10:34 AM | $16.07 | Up $0.00 | $16.07 | $16.06 | 13,000 |
| 10:33 AM | $16.07 | Up $0.01 | $16.07 | $16.04 | 11,800 |
| 10:32 AM | $16.06 | Up $0.01 | $16.07 | $16.05 | 6,600 |
| 10:31 AM | $16.05 | Up $0.00 | $16.05 | $16.05 | 6,500 |
| 10:30 AM | $16.05 | Down $ -0.02 | $16.07 | $16.05 | 4,100 |
| 10:29 AM | $16.07 | Down $ -0.01 | $16.08 | $16.07 | 18,500 |
| 10:28 AM | $16.08 | Down $ -0.01 | $16.09 | $16.08 | 9,100 |
| 10:27 AM | $16.09 | Up $0.00 | $16.10 | $16.09 | 11,500 |
| 10:26 AM | $16.09 | Down $0.00 | $16.09 | $16.09 | 200 |
| 10:25 AM | $16.09 | Up $0.02 | $16.09 | $16.07 | 18,000 |
| 10:24 AM | $16.07 | Up $0.00 | $16.08 | $16.07 | 8,300 |
| 10:23 AM | $16.07 | Up $0.01 | $16.09 | $16.07 | 23,400 |
| 10:22 AM | $16.06 | Up $0.02 | $16.07 | $16.05 | 8,800 |
| 10:21 AM | $16.04 | Up $0.01 | $16.04 | $16.03 | 5,200 |
| 10:20 AM | $16.03 | Down $ -0.03 | $16.05 | $16.03 | 2,800 |
| 10:19 AM | $16.06 | Up $0.01 | $16.07 | $16.05 | 10,500 |
| 10:18 AM | $16.05 | Up $0.00 | $16.05 | $16.03 | 15,300 |
| 10:17 AM | $16.05 | Down $ -0.01 | $16.06 | $16.04 | 10,200 |
| 10:16 AM | $16.06 | Down $ -0.02 | $16.07 | $16.05 | 20,800 |
| 10:15 AM | $16.08 | Down $ -0.02 | $16.09 | $16.08 | 36,500 |
| 10:14 AM | $16.09 | Down $ -0.03 | $16.12 | $16.09 | 16,100 |
| 10:13 AM | $16.12 | Up $0.01 | $16.13 | $16.11 | 9,100 |
| 10:12 AM | $16.12 | Down $ -0.02 | $16.13 | $16.12 | 4,500 |
| 10:11 AM | $16.13 | Up $0.01 | $16.14 | $16.12 | 16,000 |
| 10:10 AM | $16.12 | Up $0.02 | $16.12 | $16.10 | 10,100 |
| 10:09 AM | $16.10 | Up $0.01 | $16.10 | $16.09 | 19,400 |
| 10:08 AM | $16.09 | Up $0.00 | $16.09 | $16.09 | 13,600 |
| 10:07 AM | $16.09 | Up $0.00 | $16.09 | $16.08 | 32,100 |
| 10:06 AM | $16.09 | Up $0.02 | $16.09 | $16.08 | 14,400 |
| 10:05 AM | $16.08 | Up $0.02 | $16.08 | $16.07 | 2,900 |
| 10:04 AM | $16.06 | Down $ -0.02 | $16.08 | $16.06 | 5,100 |
| 10:03 AM | $16.08 | Up $0.02 | $16.08 | $16.06 | 29,600 |
| 10:02 AM | $16.06 | Up $0.01 | $16.06 | $16.06 | 2,200 |
| 10:01 AM | $16.05 | Up $0.00 | $16.06 | $16.05 | 14,500 |
| 10:00 AM | $16.05 | Up $0.00 | $16.05 | $16.05 | 3,600 |
| 09:59 AM | $16.05 | Up $0.01 | $16.05 | $16.03 | 10,000 |
| 09:58 AM | $16.04 | Down $ -0.02 | $16.06 | $16.03 | 6,000 |
| 09:57 AM | $16.06 | Up $0.00 | $16.08 | $16.06 | 41,600 |
| 09:56 AM | $16.06 | Up $0.00 | $16.06 | $16.05 | 400 |
| 09:55 AM | $16.06 | Down $ -0.04 | $16.09 | $16.06 | 34,000 |
| 09:54 AM | $16.10 | Down $0.00 | $16.12 | $16.10 | 8,500 |
| 09:53 AM | $16.11 | Down $0.00 | $16.11 | $16.10 | 2,900 |
| 09:52 AM | $16.11 | Down $ -0.04 | $16.14 | $16.11 | 8,600 |
| 09:51 AM | $16.15 | Up $0.01 | $16.16 | $16.13 | 30,700 |
| 09:50 AM | $16.14 | Up $0.00 | $16.15 | $16.13 | 9,300 |
| 09:49 AM | $16.14 | Up $0.02 | $16.14 | $16.12 | 12,800 |
| 09:48 AM | $16.12 | Down $ -0.01 | $16.14 | $16.12 | 7,400 |
| 09:47 AM | $16.13 | Down $ -0.01 | $16.15 | $16.13 | 9,300 |
| 09:46 AM | $16.14 | Up $0.00 | $16.15 | $16.12 | 25,300 |
| 09:45 AM | $16.14 | Up $0.05 | $16.14 | $16.09 | 22,800 |
| 09:44 AM | $16.09 | Down $ -0.02 | $16.11 | $16.09 | 7,600 |
| 09:43 AM | $16.11 | Up $0.02 | $16.11 | $16.10 | 7,800 |
| 09:42 AM | $16.10 | Down $ -0.01 | $16.11 | $16.08 | 19,400 |
| 09:41 AM | $16.10 | Up $0.01 | $16.11 | $16.09 | 7,600 |
| 09:40 AM | $16.09 | Down $ -0.02 | $16.11 | $16.09 | 6,900 |
| 09:39 AM | $16.11 | Up $0.00 | $16.11 | $16.10 | 6,500 |
| 09:38 AM | $16.11 | Up $0.03 | $16.12 | $16.09 | 18,600 |
| 09:37 AM | $16.08 | Up $0.02 | $16.08 | $16.06 | 28,800 |
| 09:36 AM | $16.06 | Up $0.00 | $16.06 | $16.04 | 12,000 |
| 09:35 AM | $16.06 | Up $0.00 | $16.06 | $16.03 | 11,600 |
| 09:34 AM | $16.05 | Up $0.00 | $16.06 | $16.03 | 65,200 |
| 09:33 AM | $16.05 | Down $ -0.03 | $16.08 | $16.05 | 34,400 |
| 09:32 AM | $16.08 | Down $ -0.02 | $16.10 | $16.08 | 5,800 |
| 09:31 AM | $16.10 | Down $ -0.05 | $16.15 | $16.08 | 9,100 |
| 09:30 AM | $16.15 | Up $0.30 | $16.15 | $16.07 | 54,400 |
| Previous close | $15.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $16.18 | $16.17 | $16.18 | $16.04 | 1,388,100 |
| 05/08/2026 | $15.85 | $15.92 | $15.96 | $15.81 | 4,018,500 |
| 04/08/2026 | $16.27 | $16.22 | $16.30 | $16.17 | 2,933,500 |
| 31/07/2026 | $16.54 | $16.58 | $16.62 | $16.44 | 3,484,800 |
| 30/07/2026 | $16.46 | $16.26 | $16.49 | $16.26 | 7,380,700 |
| 29/07/2026 | $16.02 | $15.99 | $16.05 | $15.88 | 2,753,600 |
| 28/07/2026 | $15.60 | $15.54 | $15.60 | $15.45 | 3,230,100 |
| 27/07/2026 | $15.84 | $16.02 | $16.02 | $15.81 | 4,960,600 |
| 24/07/2026 | $16.46 | $16.45 | $16.57 | $16.39 | 2,580,000 |
| 23/07/2026 | $16.70 | $16.72 | $16.89 | $16.70 | 5,020,100 |
| 22/07/2026 | $16.43 | $16.43 | $16.52 | $16.37 | 2,882,900 |
| 21/07/2026 | $16.27 | $16.20 | $16.27 | $16.10 | 2,873,200 |
| 20/07/2026 | $15.85 | $15.95 | $15.99 | $15.85 | 2,432,900 |
| 17/07/2026 | $15.99 | $15.77 | $16.00 | $15.77 | 3,063,300 |
| 16/07/2026 | $15.66 | $15.65 | $15.72 | $15.58 | 2,057,200 |
| 15/07/2026 | $15.53 | $15.43 | $15.55 | $15.38 | 2,073,900 |
| 14/07/2026 | $15.54 | $15.53 | $15.60 | $15.48 | 2,244,300 |
| 13/07/2026 | $15.63 | $15.57 | $15.75 | $15.57 | 3,750,100 |
| 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 |
Graphs are not available, please refer to the detailed table