Find a quote
WHITECAP RESOURCES INC
15.95 Up 0.29 (1.79 %)
Delayed : 2026/07/17 14:14:29
- Previous close $15.66
- Opening $15.90
- Today High $16.02
- Today Low $15.67
- Price Bid $15.94
- Price Ask $15.94
- 52 Weeks High $17.34
- 52 Weeks Low $9.61
- Size Bid 70
- Size Ask 129
- Volume 4,057,689
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $15.95 | Up $0.03 | $15.95 | $15.93 | 179,200 |
| 02:13 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 19,500 |
| 02:12 PM | $15.92 | Up $0.01 | $15.93 | $15.92 | 1,000 |
| 02:11 PM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 1,700 |
| 02:10 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 7,600 |
| 02:09 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 3,800 |
| 02:08 PM | $15.93 | Up $0.02 | $15.93 | $15.92 | 30,400 |
| 02:07 PM | $15.92 | Down $ -0.01 | $15.93 | $15.91 | 7,200 |
| 02:06 PM | $15.92 | Up $0.01 | $15.92 | $15.91 | 5,700 |
| 02:05 PM | $15.91 | Up $0.01 | $15.91 | $15.91 | 4,900 |
| 02:04 PM | $15.90 | Up $0.01 | $15.90 | $15.89 | 5,200 |
| 02:03 PM | $15.89 | Up $0.01 | $15.89 | $15.89 | 1,400 |
| 02:02 PM | $15.88 | Up $0.00 | $15.89 | $15.88 | 700 |
| 02:01 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 14,900 |
| 02:00 PM | $15.88 | Down $ -0.01 | $15.90 | $15.88 | 8,900 |
| 01:59 PM | $15.89 | Up $0.01 | $15.89 | $15.88 | 23,800 |
| 01:58 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 1,500 |
| 01:57 PM | $15.88 | Up $0.01 | $15.88 | $15.87 | 2,900 |
| 01:56 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 1,700 |
| 01:55 PM | $15.87 | Down $ -0.01 | $15.88 | $15.87 | 3,100 |
| 01:54 PM | $15.88 | Up $0.01 | $15.89 | $15.87 | 4,000 |
| 01:53 PM | $15.87 | Down $ -0.02 | $15.90 | $15.87 | 34,800 |
| 01:52 PM | $15.89 | Down $ -0.01 | $15.90 | $15.89 | 10,900 |
| 01:51 PM | $15.90 | Down $ -0.02 | $15.92 | $15.90 | 7,800 |
| 01:50 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 11,200 |
| 01:49 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 6,600 |
| 01:48 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 16,700 |
| 01:47 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 6,900 |
| 01:46 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 45,300 |
| 01:45 PM | $15.92 | Down $ -0.01 | $15.93 | $15.91 | 14,700 |
| 01:44 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 18,900 |
| 01:43 PM | $15.93 | Up $0.02 | $15.93 | $15.91 | 8,000 |
| 01:42 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 18,500 |
| 01:41 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 1,400 |
| 01:40 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 600 |
| 01:39 PM | $15.91 | Up $0.00 | $15.92 | $15.91 | 5,400 |
| 01:38 PM | $15.91 | Up $0.02 | $15.91 | $15.89 | 57,600 |
| 01:37 PM | $15.89 | Down $ -0.01 | $15.90 | $15.89 | 5,700 |
| 01:36 PM | $15.90 | Up $0.00 | $15.91 | $15.90 | 1,200 |
| 01:35 PM | $15.90 | Down $0.00 | $15.90 | $15.90 | 17,600 |
| 01:34 PM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 8,600 |
| 01:33 PM | $15.91 | Up $0.00 | $15.92 | $15.91 | 15,300 |
| 01:32 PM | $15.91 | Up $0.01 | $15.91 | $15.91 | 5,100 |
| 01:31 PM | $15.91 | Up $0.01 | $15.91 | $15.89 | 4,900 |
| 01:30 PM | $15.90 | Down $ -0.01 | $15.90 | $15.89 | 700 |
| 01:29 PM | $15.90 | Up $0.01 | $15.91 | $15.90 | 19,800 |
| 01:28 PM | $15.90 | Down $ -0.01 | $15.90 | $15.89 | 27,800 |
| 01:27 PM | $15.90 | Up $0.01 | $15.90 | $15.89 | 2,400 |
| 01:26 PM | $15.89 | Up $0.00 | $15.90 | $15.89 | 2,100 |
| 01:25 PM | $15.89 | Up $0.01 | $15.89 | $15.88 | 24,200 |
| 01:23 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 31,300 |
| 01:23 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 01:22 PM | $15.88 | Up $0.01 | $15.88 | $15.87 | 15,400 |
| 01:21 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 25,700 |
| 01:20 PM | $15.87 | Up $0.02 | $15.87 | $15.85 | 13,500 |
| 01:19 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 17,900 |
| 01:18 PM | $15.85 | Up $0.02 | $15.85 | $15.84 | 4,100 |
| 01:17 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 33,900 |
| 01:16 PM | $15.82 | Up $0.00 | $15.83 | $15.82 | 4,700 |
| 01:15 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 500 |
| 01:14 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 10,000 |
| 01:13 PM | $15.82 | Up $0.02 | $15.82 | $15.80 | 10,900 |
| 01:12 PM | $15.80 | Up $0.00 | $15.81 | $15.80 | 11,600 |
| 01:11 PM | $15.80 | Up $0.00 | $15.80 | $15.80 | 900 |
| 01:10 PM | $15.80 | Down $ -0.01 | $15.82 | $15.80 | 13,300 |
| 01:08 PM | $15.81 | Down $ -0.01 | $15.82 | $15.81 | 500 |
| 01:08 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 0 |
| 01:07 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 1,200 |
| 01:06 PM | $15.82 | Up $0.00 | $15.82 | $15.81 | 3,900 |
| 01:05 PM | $15.82 | Down $ -0.02 | $15.83 | $15.82 | 8,400 |
| 01:04 PM | $15.84 | Down $0.00 | $15.84 | $15.83 | 1,200 |
| 01:03 PM | $15.84 | Down $ -0.01 | $15.84 | $15.84 | 3,800 |
| 01:02 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 4,900 |
| 01:01 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 2,100 |
| 01:00 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 2,500 |
| 12:59 PM | $15.84 | Up $0.01 | $15.84 | $15.82 | 70,700 |
| 12:58 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 500 |
| 12:57 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 200 |
| 12:56 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 2,100 |
| 12:55 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 21,600 |
| 12:54 PM | $15.83 | Up $0.01 | $15.83 | $15.82 | 1,400 |
| 12:52 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 4,600 |
| 12:52 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 0 |
| 12:51 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 500 |
| 12:49 PM | $15.81 | Up $0.00 | $15.81 | $15.80 | 4,700 |
| 12:49 PM | $15.81 | Up $0.00 | $15.81 | $15.80 | 0 |
| 12:48 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 2,000 |
| 12:47 PM | $15.81 | Down $ -0.01 | $15.81 | $15.81 | 700 |
| 12:46 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 2,400 |
| 12:45 PM | $15.82 | Up $0.01 | $15.82 | $15.81 | 800 |
| 12:44 PM | $15.82 | Up $0.01 | $15.82 | $15.81 | 2,100 |
| 12:43 PM | $15.81 | Down $ -0.01 | $15.81 | $15.81 | 2,500 |
| 12:42 PM | $15.81 | Down $ -0.01 | $15.83 | $15.81 | 22,800 |
| 12:41 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 7,100 |
| 12:40 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 1,800 |
| 12:39 PM | $15.83 | Down $ -0.01 | $15.85 | $15.83 | 4,500 |
| 12:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 2,000 |
| 12:37 PM | $15.84 | Down $ -0.01 | $15.85 | $15.84 | 3,800 |
| 12:36 PM | $15.85 | Down $ -0.01 | $15.86 | $15.85 | 3,200 |
| 12:35 PM | $15.86 | Up $0.01 | $15.87 | $15.86 | 3,100 |
| 12:34 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 2,600 |
| 12:33 PM | $15.85 | Down $0.00 | $15.85 | $15.85 | 500 |
| 12:32 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 7,800 |
| 12:31 PM | $15.85 | Up $0.01 | $15.86 | $15.85 | 56,500 |
| 12:30 PM | $15.84 | Up $0.00 | $15.84 | $15.83 | 2,900 |
| 12:29 PM | $15.84 | Up $0.00 | $15.85 | $15.84 | 1,800 |
| 12:28 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 1,400 |
| 12:27 PM | $15.84 | Down $ -0.01 | $15.86 | $15.84 | 11,000 |
| 12:26 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 33,200 |
| 12:25 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 1,700 |
| 12:24 PM | $15.84 | Up $0.02 | $15.84 | $15.83 | 14,400 |
| 12:23 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 900 |
| 12:22 PM | $15.82 | Up $0.00 | $15.83 | $15.82 | 1,200 |
| 12:21 PM | $15.82 | Up $0.00 | $15.82 | $15.81 | 5,500 |
| 12:20 PM | $15.82 | Down $ -0.03 | $15.84 | $15.82 | 8,900 |
| 12:19 PM | $15.85 | Down $0.00 | $15.85 | $15.85 | 10,200 |
| 12:18 PM | $15.85 | Down $ -0.02 | $15.88 | $15.85 | 26,400 |
| 12:17 PM | $15.87 | Up $0.01 | $15.87 | $15.86 | 18,200 |
| 12:16 PM | $15.86 | Up $0.02 | $15.86 | $15.86 | 1,200 |
| 12:15 PM | $15.84 | Down $ -0.01 | $15.85 | $15.84 | 14,000 |
| 12:14 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 1,000 |
| 12:13 PM | $15.84 | Up $0.00 | $15.84 | $15.83 | 5,100 |
| 12:12 PM | $15.84 | Up $0.01 | $15.84 | $15.83 | 2,600 |
| 12:11 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 400 |
| 12:10 PM | $15.83 | Down $ -0.02 | $15.85 | $15.83 | 6,000 |
| 12:09 PM | $15.85 | Up $0.01 | $15.85 | $15.85 | 200 |
| 12:08 PM | $15.84 | Up $0.02 | $15.84 | $15.82 | 4,700 |
| 12:07 PM | $15.82 | Up $0.01 | $15.82 | $15.82 | 4,500 |
| 12:06 PM | $15.81 | Up $0.01 | $15.81 | $15.80 | 19,800 |
| 12:05 PM | $15.80 | Up $0.00 | $15.81 | $15.80 | 44,000 |
| 12:04 PM | $15.80 | Down $ -0.01 | $15.81 | $15.80 | 3,500 |
| 12:03 PM | $15.81 | Up $0.00 | $15.82 | $15.81 | 1,400 |
| 12:02 PM | $15.81 | Up $0.00 | $15.81 | $15.80 | 7,000 |
| 12:01 PM | $15.81 | Up $0.03 | $15.81 | $15.78 | 17,400 |
| 12:00 PM | $15.78 | Up $0.00 | $15.78 | $15.77 | 3,300 |
| 11:59 AM | $15.78 | Up $0.01 | $15.78 | $15.77 | 12,100 |
| 11:58 AM | $15.77 | Up $0.00 | $15.77 | $15.76 | 7,900 |
| 11:57 AM | $15.77 | Up $0.01 | $15.77 | $15.76 | 3,100 |
| 11:56 AM | $15.76 | Down $ -0.01 | $15.76 | $15.76 | 12,100 |
| 11:55 AM | $15.77 | Up $0.00 | $15.77 | $15.77 | 2,300 |
| 11:54 AM | $15.77 | Up $0.01 | $15.77 | $15.76 | 1,200 |
| 11:53 AM | $15.76 | Up $0.00 | $15.78 | $15.76 | 11,800 |
| 11:52 AM | $15.76 | Up $0.00 | $15.76 | $15.75 | 5,700 |
| 11:51 AM | $15.76 | Up $0.01 | $15.76 | $15.75 | 5,000 |
| 11:50 AM | $15.75 | Up $0.00 | $15.75 | $15.75 | 3,100 |
| 11:49 AM | $15.75 | Up $0.01 | $15.75 | $15.74 | 2,900 |
| 11:48 AM | $15.74 | Down $ -0.01 | $15.75 | $15.72 | 105,200 |
| 11:47 AM | $15.75 | Down $ -0.01 | $15.76 | $15.75 | 13,900 |
| 11:46 AM | $15.76 | Up $0.00 | $15.76 | $15.76 | 17,900 |
| 11:45 AM | $15.76 | Down $ -0.02 | $15.78 | $15.76 | 3,900 |
| 11:44 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 3,900 |
| 11:43 AM | $15.78 | Down $0.00 | $15.78 | $15.78 | 100 |
| 11:42 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 1,800 |
| 11:41 AM | $15.78 | Down $ -0.02 | $15.79 | $15.78 | 8,600 |
| 11:40 AM | $15.80 | Up $0.02 | $15.80 | $15.79 | 12,000 |
| 11:39 AM | $15.78 | Up $0.01 | $15.79 | $15.77 | 8,000 |
| 11:38 AM | $15.77 | Up $0.02 | $15.77 | $15.75 | 13,200 |
| 11:37 AM | $15.75 | Down $ -0.01 | $15.76 | $15.75 | 5,900 |
| 11:36 AM | $15.76 | Down $0.00 | $15.76 | $15.75 | 3,300 |
| 11:35 AM | $15.76 | Up $0.02 | $15.76 | $15.74 | 19,600 |
| 11:34 AM | $15.74 | Down $ -0.01 | $15.76 | $15.73 | 4,500 |
| 11:33 AM | $15.75 | Down $ -0.01 | $15.76 | $15.75 | 17,300 |
| 11:32 AM | $15.76 | Up $0.00 | $15.77 | $15.76 | 7,800 |
| 11:31 AM | $15.76 | Up $0.02 | $15.76 | $15.74 | 17,600 |
| 11:30 AM | $15.75 | Down $ -0.01 | $15.75 | $15.74 | 2,800 |
| 11:29 AM | $15.75 | Down $ -0.02 | $15.77 | $15.75 | 7,000 |
| 11:28 AM | $15.77 | Up $0.00 | $15.78 | $15.76 | 2,500 |
| 11:27 AM | $15.77 | Down $ -0.01 | $15.78 | $15.76 | 3,800 |
| 11:26 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 300 |
| 11:25 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 1,900 |
| 11:24 AM | $15.78 | Up $0.02 | $15.78 | $15.78 | 3,200 |
| 11:23 AM | $15.76 | Up $0.00 | $15.79 | $15.76 | 7,700 |
| 11:22 AM | $15.76 | Down $ -0.01 | $15.76 | $15.76 | 1,900 |
| 11:21 AM | $15.77 | Up $0.00 | $15.77 | $15.77 | 1,000 |
| 11:20 AM | $15.77 | Down $ -0.01 | $15.79 | $15.77 | 36,400 |
| 11:19 AM | $15.78 | Down $ -0.01 | $15.78 | $15.77 | 3,200 |
| 11:18 AM | $15.79 | Up $0.01 | $15.79 | $15.78 | 400 |
| 11:17 AM | $15.78 | Up $0.01 | $15.78 | $15.78 | 900 |
| 11:16 AM | $15.77 | Up $0.00 | $15.77 | $15.77 | 5,600 |
| 11:15 AM | $15.77 | Up $0.03 | $15.77 | $15.75 | 1,700 |
| 11:14 AM | $15.74 | Up $0.00 | $15.75 | $15.74 | 3,300 |
| 11:13 AM | $15.74 | Down $ -0.01 | $15.75 | $15.74 | 4,200 |
| 11:12 AM | $15.75 | Up $0.00 | $15.75 | $15.75 | 1,300 |
| 11:11 AM | $15.75 | Up $0.01 | $15.75 | $15.75 | 800 |
| 11:10 AM | $15.74 | Down $ -0.01 | $15.76 | $15.74 | 15,000 |
| 11:09 AM | $15.75 | Up $0.02 | $15.75 | $15.74 | 2,800 |
| 11:08 AM | $15.74 | Up $0.02 | $15.74 | $15.72 | 4,100 |
| 11:07 AM | $15.71 | Up $0.00 | $15.72 | $15.70 | 5,700 |
| 11:06 AM | $15.71 | Up $0.03 | $15.71 | $15.67 | 10,700 |
| 11:05 AM | $15.68 | Up $0.00 | $15.68 | $15.67 | 22,500 |
| 11:04 AM | $15.68 | Down $ -0.02 | $15.69 | $15.68 | 12,300 |
| 11:03 AM | $15.70 | Down $ -0.03 | $15.72 | $15.69 | 38,200 |
| 11:02 AM | $15.73 | Up $0.01 | $15.73 | $15.71 | 15,600 |
| 11:01 AM | $15.72 | Up $0.00 | $15.74 | $15.72 | 8,600 |
| 11:00 AM | $15.72 | Down $ -0.02 | $15.75 | $15.72 | 4,900 |
| 10:59 AM | $15.75 | Up $0.00 | $15.75 | $15.73 | 300 |
| 10:58 AM | $15.74 | Down $ -0.01 | $15.75 | $15.74 | 4,600 |
| 10:57 AM | $15.75 | Down $ -0.01 | $15.76 | $15.75 | 3,800 |
| 10:56 AM | $15.76 | Down $ -0.02 | $15.77 | $15.76 | 20,300 |
| 10:55 AM | $15.78 | Down $ -0.01 | $15.78 | $15.77 | 10,500 |
| 10:54 AM | $15.79 | Down $ -0.02 | $15.81 | $15.79 | 4,000 |
| 10:53 AM | $15.81 | Down $0.00 | $15.83 | $15.81 | 35,700 |
| 10:52 AM | $15.82 | Up $0.00 | $15.82 | $15.81 | 24,700 |
| 10:51 AM | $15.81 | Up $0.00 | $15.81 | $15.81 | 3,400 |
| 10:50 AM | $15.81 | Down $ -0.01 | $15.81 | $15.81 | 4,700 |
| 10:49 AM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 6,500 |
| 10:48 AM | $15.83 | Up $0.01 | $15.84 | $15.82 | 4,500 |
| 10:47 AM | $15.83 | Up $0.01 | $15.83 | $15.82 | 11,300 |
| 10:46 AM | $15.82 | Down $ -0.01 | $15.83 | $15.81 | 4,100 |
| 10:45 AM | $15.83 | Down $ -0.01 | $15.84 | $15.83 | 1,700 |
| 10:44 AM | $15.83 | Up $0.02 | $15.83 | $15.82 | 3,700 |
| 10:43 AM | $15.81 | Up $0.00 | $15.82 | $15.81 | 8,600 |
| 10:42 AM | $15.81 | Down $ -0.01 | $15.82 | $15.80 | 16,500 |
| 10:41 AM | $15.82 | Down $ -0.02 | $15.83 | $15.82 | 25,200 |
| 10:40 AM | $15.84 | Down $ -0.01 | $15.86 | $15.84 | 8,000 |
| 10:39 AM | $15.85 | Down $ -0.01 | $15.86 | $15.85 | 1,400 |
| 10:38 AM | $15.86 | Up $0.00 | $15.86 | $15.85 | 2,900 |
| 10:37 AM | $15.86 | Up $0.00 | $15.86 | $15.86 | 3,500 |
| 10:36 AM | $15.86 | Up $0.01 | $15.86 | $15.85 | 20,800 |
| 10:35 AM | $15.85 | Down $ -0.01 | $15.87 | $15.85 | 14,400 |
| 10:34 AM | $15.86 | Down $ -0.02 | $15.88 | $15.86 | 1,400 |
| 10:33 AM | $15.88 | Up $0.02 | $15.88 | $15.85 | 6,000 |
| 10:32 AM | $15.86 | Down $ -0.02 | $15.88 | $15.86 | 7,600 |
| 10:31 AM | $15.88 | Up $0.00 | $15.89 | $15.88 | 10,900 |
| 10:30 AM | $15.88 | Down $ -0.01 | $15.89 | $15.88 | 2,600 |
| 10:29 AM | $15.89 | Up $0.01 | $15.89 | $15.87 | 10,100 |
| 10:28 AM | $15.88 | Up $0.01 | $15.88 | $15.87 | 13,000 |
| 10:27 AM | $15.87 | Up $0.01 | $15.87 | $15.86 | 26,700 |
| 10:26 AM | $15.86 | Down $ -0.04 | $15.90 | $15.86 | 28,600 |
| 10:25 AM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 2,900 |
| 10:24 AM | $15.91 | Up $0.01 | $15.92 | $15.91 | 14,800 |
| 10:23 AM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 7,500 |
| 10:22 AM | $15.92 | Up $0.00 | $15.92 | $15.91 | 1,600 |
| 10:21 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 1,300 |
| 10:20 AM | $15.92 | Up $0.00 | $15.92 | $15.90 | 10,700 |
| 10:19 AM | $15.92 | Up $0.01 | $15.92 | $15.89 | 9,300 |
| 10:18 AM | $15.90 | Up $0.01 | $15.91 | $15.90 | 3,900 |
| 10:17 AM | $15.89 | Down $ -0.02 | $15.90 | $15.89 | 7,600 |
| 10:16 AM | $15.91 | Up $0.01 | $15.91 | $15.90 | 12,900 |
| 10:15 AM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 7,100 |
| 10:14 AM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 36,600 |
| 10:13 AM | $15.92 | Up $0.00 | $15.93 | $15.92 | 3,500 |
| 10:12 AM | $15.92 | Down $ -0.01 | $15.93 | $15.90 | 21,100 |
| 10:11 AM | $15.93 | Up $0.01 | $15.93 | $15.93 | 3,900 |
| 10:10 AM | $15.92 | Up $0.01 | $15.93 | $15.92 | 7,600 |
| 10:09 AM | $15.92 | Up $0.00 | $15.92 | $15.91 | 2,700 |
| 10:08 AM | $15.91 | Up $0.01 | $15.92 | $15.91 | 16,300 |
| 10:07 AM | $15.90 | Down $ -0.02 | $15.92 | $15.89 | 12,800 |
| 10:06 AM | $15.92 | Down $ -0.02 | $15.93 | $15.92 | 14,000 |
| 10:05 AM | $15.94 | Up $0.01 | $15.94 | $15.93 | 6,800 |
| 10:04 AM | $15.93 | Up $0.01 | $15.94 | $15.92 | 5,000 |
| 10:03 AM | $15.92 | Down $ -0.01 | $15.92 | $15.91 | 17,000 |
| 10:02 AM | $15.93 | Up $0.01 | $15.94 | $15.92 | 8,500 |
| 10:01 AM | $15.92 | Up $0.00 | $15.92 | $15.91 | 10,900 |
| 10:00 AM | $15.91 | Down $ -0.02 | $15.93 | $15.90 | 59,700 |
| 09:59 AM | $15.93 | Up $0.01 | $15.93 | $15.90 | 13,700 |
| 09:58 AM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 4,900 |
| 09:57 AM | $15.93 | Up $0.03 | $15.93 | $15.91 | 11,200 |
| 09:56 AM | $15.91 | Down $ -0.02 | $15.93 | $15.91 | 8,600 |
| 09:55 AM | $15.93 | Up $0.02 | $15.93 | $15.89 | 24,600 |
| 09:54 AM | $15.91 | Up $0.01 | $15.92 | $15.90 | 16,100 |
| 09:53 AM | $15.90 | Down $ -0.02 | $15.93 | $15.90 | 26,800 |
| 09:52 AM | $15.92 | Down $ -0.03 | $15.95 | $15.92 | 34,200 |
| 09:51 AM | $15.95 | Down $ -0.05 | $16.01 | $15.95 | 14,700 |
| 09:50 AM | $16.00 | Up $0.00 | $16.00 | $15.99 | 4,300 |
| 09:49 AM | $16.00 | Up $0.00 | $16.01 | $15.99 | 22,900 |
| 09:48 AM | $16.00 | Up $0.02 | $16.02 | $15.98 | 73,300 |
| 09:47 AM | $15.98 | Up $0.04 | $15.99 | $15.95 | 46,500 |
| 09:46 AM | $15.94 | Up $0.02 | $15.95 | $15.92 | 53,900 |
| 09:45 AM | $15.92 | Up $0.02 | $15.94 | $15.92 | 48,900 |
| 09:44 AM | $15.90 | Down $ -0.01 | $15.92 | $15.88 | 32,200 |
| 09:43 AM | $15.91 | Down $ -0.02 | $15.93 | $15.91 | 32,100 |
| 09:42 AM | $15.93 | Up $0.01 | $15.95 | $15.92 | 11,000 |
| 09:41 AM | $15.92 | Up $0.00 | $15.93 | $15.91 | 14,500 |
| 09:40 AM | $15.92 | Up $0.00 | $15.95 | $15.91 | 98,200 |
| 09:39 AM | $15.92 | Up $0.02 | $15.92 | $15.91 | 20,700 |
| 09:38 AM | $15.90 | Down $0.00 | $15.93 | $15.89 | 48,900 |
| 09:37 AM | $15.91 | Down $ -0.01 | $15.92 | $15.89 | 65,500 |
| 09:36 AM | $15.91 | Up $0.00 | $15.93 | $15.90 | 39,500 |
| 09:35 AM | $15.91 | Down $ -0.05 | $15.98 | $15.88 | 145,300 |
| 09:34 AM | $15.96 | Down $ -0.02 | $16.00 | $15.96 | 33,700 |
| 09:33 AM | $15.98 | Up $0.04 | $16.01 | $15.95 | 131,500 |
| 09:32 AM | $15.94 | Up $0.03 | $15.95 | $15.91 | 37,000 |
| 09:31 AM | $15.91 | Down $ -0.05 | $15.96 | $15.88 | 48,000 |
| 09:30 AM | $15.96 | Up $0.30 | $15.99 | $15.90 | 207,500 |
| Previous close | $15.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | $15.06 | $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 |
Graphs are not available, please refer to the detailed table