Find a quote
WHITECAP RESOURCES INC
12.60 Up 0.31 (2.46 %)
Delayed : 2026/02/09 04:32:01
- Previous close $12.29
- Opening $12.28
- Today High $12.64
- Today Low $12.26
- Price Bid $12.56
- Price Ask $12.56
- 52 Weeks High $12.93
- 52 Weeks Low $6.87
- Size Bid 6
- Size Ask 7
- Volume 7,016,122
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.60 | Up $0.01 | $12.60 | $12.60 | 787,000 |
| 03:59 PM | $12.59 | Down $ -0.03 | $12.62 | $12.59 | 91,900 |
| 03:58 PM | $12.62 | Up $0.00 | $12.62 | $12.61 | 220,400 |
| 03:57 PM | $12.62 | Up $0.01 | $12.62 | $12.60 | 51,600 |
| 03:56 PM | $12.61 | Up $0.00 | $12.62 | $12.60 | 25,900 |
| 03:55 PM | $12.61 | Down $ -0.01 | $12.63 | $12.61 | 81,000 |
| 03:54 PM | $12.62 | Down $ -0.01 | $12.63 | $12.62 | 29,600 |
| 03:53 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 5,900 |
| 03:52 PM | $12.63 | Up $0.01 | $12.63 | $12.62 | 29,600 |
| 03:51 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 75,700 |
| 03:50 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 20,300 |
| 03:49 PM | $12.61 | Up $0.02 | $12.61 | $12.60 | 43,400 |
| 03:48 PM | $12.59 | Down $ -0.01 | $12.60 | $12.58 | 107,900 |
| 03:47 PM | $12.60 | Down $ -0.01 | $12.61 | $12.59 | 23,800 |
| 03:46 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 55,500 |
| 03:45 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 64,700 |
| 03:44 PM | $12.61 | Down $0.00 | $12.61 | $12.60 | 2,500 |
| 03:43 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 92,900 |
| 03:42 PM | $12.62 | Up $0.01 | $12.62 | $12.60 | 85,500 |
| 03:41 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 10,900 |
| 03:40 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 44,100 |
| 03:39 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 15,300 |
| 03:38 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 8,200 |
| 03:37 PM | $12.58 | Up $0.00 | $12.58 | $12.57 | 49,800 |
| 03:35 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 14,400 |
| 03:35 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 03:34 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 6,300 |
| 03:33 PM | $12.58 | Up $0.00 | $12.58 | $12.57 | 17,700 |
| 03:32 PM | $12.58 | Down $ -0.01 | $12.60 | $12.58 | 13,900 |
| 03:31 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 200 |
| 03:30 PM | $12.59 | Down $ -0.02 | $12.61 | $12.58 | 95,600 |
| 03:29 PM | $12.61 | Up $0.03 | $12.61 | $12.59 | 66,500 |
| 03:28 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 27,000 |
| 03:27 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 100 |
| 03:26 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 71,400 |
| 03:25 PM | $12.58 | Up $0.00 | $12.58 | $12.57 | 4,300 |
| 03:24 PM | $12.57 | Up $0.00 | $12.58 | $12.57 | 9,700 |
| 03:23 PM | $12.57 | Up $0.00 | $12.58 | $12.57 | 900 |
| 03:22 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 700 |
| 03:21 PM | $12.57 | Down $ -0.01 | $12.58 | $12.57 | 600 |
| 03:20 PM | $12.58 | Up $0.01 | $12.58 | $12.56 | 1,800 |
| 03:19 PM | $12.57 | Up $0.00 | $12.58 | $12.57 | 19,800 |
| 03:18 PM | $12.57 | Up $0.00 | $12.57 | $12.56 | 16,300 |
| 03:17 PM | $12.57 | Up $0.01 | $12.57 | $12.56 | 4,600 |
| 03:16 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 500 |
| 03:15 PM | $12.56 | Up $0.00 | $12.57 | $12.56 | 1,400 |
| 03:14 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 2,700 |
| 03:13 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 1,100 |
| 03:12 PM | $12.56 | Down $ -0.01 | $12.58 | $12.56 | 1,500 |
| 03:11 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,500 |
| 03:10 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,000 |
| 03:09 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 10,800 |
| 03:08 PM | $12.57 | Up $0.00 | $12.58 | $12.57 | 300 |
| 03:07 PM | $12.57 | Down $0.00 | $12.57 | $12.57 | 700 |
| 03:06 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 2,700 |
| 03:05 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 1,600 |
| 03:04 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 2,800 |
| 03:03 PM | $12.59 | Up $0.02 | $12.59 | $12.57 | 7,800 |
| 03:02 PM | $12.57 | Up $0.01 | $12.57 | $12.56 | 2,400 |
| 03:01 PM | $12.56 | Down $ -0.01 | $12.57 | $12.56 | 1,000 |
| 03:00 PM | $12.57 | Down $ -0.01 | $12.58 | $12.57 | 13,200 |
| 02:59 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 5,100 |
| 02:58 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 10,900 |
| 02:56 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 2,000 |
| 02:56 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 02:55 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 5,000 |
| 02:54 PM | $12.58 | Up $0.01 | $12.58 | $12.57 | 1,600 |
| 02:53 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 100 |
| 02:52 PM | $12.57 | Up $0.01 | $12.57 | $12.57 | 900 |
| 02:51 PM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 700 |
| 02:50 PM | $12.57 | Up $0.01 | $12.57 | $12.56 | 14,700 |
| 02:49 PM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 6,000 |
| 02:48 PM | $12.57 | Up $0.01 | $12.57 | $12.57 | 1,000 |
| 02:47 PM | $12.56 | Up $0.00 | $12.57 | $12.56 | 800 |
| 02:46 PM | $12.56 | Down $ -0.01 | $12.56 | $12.56 | 5,700 |
| 02:45 PM | $12.57 | Up $0.01 | $12.57 | $12.56 | 1,800 |
| 02:44 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 15,600 |
| 02:43 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 1,900 |
| 02:42 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 2,000 |
| 02:41 PM | $12.56 | Down $0.00 | $12.57 | $12.56 | 4,300 |
| 02:40 PM | $12.57 | Down $ -0.01 | $12.57 | $12.56 | 6,400 |
| 02:39 PM | $12.57 | Down $ -0.02 | $12.58 | $12.57 | 5,800 |
| 02:38 PM | $12.59 | Up $0.01 | $12.59 | $12.57 | 19,000 |
| 02:37 PM | $12.58 | Down $ -0.02 | $12.60 | $12.58 | 47,500 |
| 02:36 PM | $12.60 | Down $ -0.01 | $12.60 | $12.60 | 1,200 |
| 02:35 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 16,400 |
| 02:34 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 100 |
| 02:33 PM | $12.60 | Down $ -0.01 | $12.61 | $12.60 | 26,900 |
| 02:32 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 9,000 |
| 02:31 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 4,900 |
| 02:30 PM | $12.62 | Down $ -0.02 | $12.63 | $12.61 | 12,700 |
| 02:29 PM | $12.63 | Up $0.00 | $12.64 | $12.63 | 3,500 |
| 02:28 PM | $12.63 | Up $0.00 | $12.64 | $12.63 | 11,700 |
| 02:27 PM | $12.63 | Up $0.01 | $12.63 | $12.63 | 12,700 |
| 02:24 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 1,300 |
| 02:24 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 0 |
| 02:24 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 0 |
| 02:23 PM | $12.63 | Down $ -0.01 | $12.63 | $12.63 | 300 |
| 02:22 PM | $12.63 | Up $0.00 | $12.63 | $12.63 | 1,800 |
| 02:21 PM | $12.63 | Up $0.00 | $12.63 | $12.63 | 800 |
| 02:20 PM | $12.63 | Up $0.00 | $12.63 | $12.63 | 700 |
| 02:19 PM | $12.63 | Up $0.02 | $12.64 | $12.62 | 32,400 |
| 02:18 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 3,300 |
| 02:17 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 2,000 |
| 02:16 PM | $12.61 | Up $0.01 | $12.61 | $12.61 | 3,700 |
| 02:14 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 200 |
| 02:14 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 0 |
| 02:13 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 6,400 |
| 02:12 PM | $12.60 | Down $ -0.02 | $12.61 | $12.60 | 10,500 |
| 02:10 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 100 |
| 02:10 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 0 |
| 02:09 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 50,600 |
| 02:08 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 1,600 |
| 02:07 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 30,300 |
| 02:06 PM | $12.61 | Down $0.00 | $12.61 | $12.61 | 14,200 |
| 02:05 PM | $12.61 | Up $0.00 | $12.62 | $12.61 | 2,900 |
| 02:04 PM | $12.61 | Down $ -0.01 | $12.61 | $12.61 | 3,300 |
| 02:03 PM | $12.62 | Up $0.02 | $12.62 | $12.61 | 19,200 |
| 02:02 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 24,300 |
| 02:01 PM | $12.60 | Up $0.01 | $12.60 | $12.58 | 4,700 |
| 02:00 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 5,500 |
| 01:59 PM | $12.60 | Up $0.01 | $12.60 | $12.60 | 100 |
| 01:57 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 800 |
| 01:57 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 0 |
| 01:56 PM | $12.60 | Up $0.00 | $12.60 | $12.58 | 5,000 |
| 01:55 PM | $12.60 | Down $ -0.01 | $12.60 | $12.60 | 11,100 |
| 01:53 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 1,800 |
| 01:53 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 0 |
| 01:52 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 22,700 |
| 01:51 PM | $12.60 | Up $0.00 | $12.61 | $12.60 | 39,000 |
| 01:50 PM | $12.60 | Down $ -0.02 | $12.61 | $12.60 | 7,200 |
| 01:48 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 3,200 |
| 01:48 PM | $12.62 | Up $0.00 | $12.62 | $12.61 | 0 |
| 01:47 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 9,200 |
| 01:46 PM | $12.62 | Down $0.00 | $12.62 | $12.62 | 100 |
| 01:45 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 100 |
| 01:44 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 6,200 |
| 01:43 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 12,600 |
| 01:42 PM | $12.62 | Down $ -0.01 | $12.63 | $12.62 | 1,400 |
| 01:41 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 600 |
| 01:40 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 3,100 |
| 01:39 PM | $12.63 | Up $0.00 | $12.63 | $12.62 | 900 |
| 01:38 PM | $12.63 | Up $0.01 | $12.63 | $12.63 | 300 |
| 01:37 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 30,700 |
| 01:36 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 2,100 |
| 01:35 PM | $12.62 | Up $0.00 | $12.62 | $12.61 | 10,100 |
| 01:34 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 500 |
| 01:33 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 6,100 |
| 01:32 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 3,800 |
| 01:31 PM | $12.61 | Up $0.01 | $12.61 | $12.61 | 1,000 |
| 01:30 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 67,800 |
| 01:29 PM | $12.59 | Up $0.01 | $12.59 | $12.59 | 100 |
| 01:28 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 100 |
| 01:27 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 5,500 |
| 01:26 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 200 |
| 01:25 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 400 |
| 01:24 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 2,200 |
| 01:23 PM | $12.59 | Down $0.00 | $12.59 | $12.59 | 100 |
| 01:22 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 6,400 |
| 01:21 PM | $12.59 | Up $0.00 | $12.59 | $12.58 | 44,900 |
| 01:20 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 500 |
| 01:19 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 3,900 |
| 01:18 PM | $12.59 | Up $0.00 | $12.59 | $12.58 | 31,500 |
| 01:17 PM | $12.59 | Up $0.01 | $12.59 | $12.59 | 15,300 |
| 01:15 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 3,100 |
| 01:15 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 01:13 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 7,900 |
| 01:13 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 01:12 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 700 |
| 01:11 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 1,500 |
| 01:10 PM | $12.59 | Up $0.01 | $12.59 | $12.57 | 1,100 |
| 01:09 PM | $12.58 | Up $0.01 | $12.58 | $12.58 | 9,400 |
| 01:08 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,600 |
| 01:07 PM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 1,000 |
| 01:06 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 5,800 |
| 01:05 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 2,400 |
| 01:04 PM | $12.60 | Up $0.00 | $12.60 | $12.59 | 400 |
| 01:03 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 2,000 |
| 01:02 PM | $12.59 | Up $0.02 | $12.59 | $12.58 | 7,000 |
| 01:01 PM | $12.57 | Down $ -0.02 | $12.59 | $12.57 | 2,800 |
| 01:00 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 13,900 |
| 12:59 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 10,600 |
| 12:58 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 300 |
| 12:57 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 100 |
| 12:56 PM | $12.60 | Up $0.00 | $12.60 | $12.59 | 1,300 |
| 12:55 PM | $12.60 | Up $0.00 | $12.60 | $12.59 | 1,400 |
| 12:54 PM | $12.60 | Up $0.01 | $12.60 | $12.60 | 600 |
| 12:53 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 200 |
| 12:52 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 200 |
| 12:51 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 7,400 |
| 12:48 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 1,200 |
| 12:48 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 12:48 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 12:47 PM | $12.58 | Up $0.01 | $12.59 | $12.58 | 6,400 |
| 12:46 PM | $12.58 | Down $ -0.01 | $12.58 | $12.57 | 6,400 |
| 12:45 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 200 |
| 12:44 PM | $12.58 | Down $ -0.02 | $12.59 | $12.58 | 10,400 |
| 12:43 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 16,400 |
| 12:42 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 400 |
| 12:41 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 19,900 |
| 12:40 PM | $12.58 | Up $0.00 | $12.59 | $12.56 | 75,600 |
| 12:39 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 600 |
| 12:38 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 1,100 |
| 12:37 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 1,700 |
| 12:36 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 2,600 |
| 12:35 PM | $12.60 | Down $ -0.01 | $12.60 | $12.60 | 4,900 |
| 12:34 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 100 |
| 12:33 PM | $12.61 | Down $0.00 | $12.61 | $12.60 | 7,700 |
| 12:32 PM | $12.61 | Up $0.03 | $12.61 | $12.59 | 13,100 |
| 12:30 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 3,800 |
| 12:30 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 12:29 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 7,900 |
| 12:28 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 5,700 |
| 12:27 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 3,200 |
| 12:26 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 900 |
| 12:25 PM | $12.59 | Up $0.00 | $12.60 | $12.59 | 15,100 |
| 12:24 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 5,800 |
| 12:23 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 100 |
| 12:22 PM | $12.60 | Down $ -0.01 | $12.60 | $12.60 | 2,200 |
| 12:21 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 5,600 |
| 12:20 PM | $12.60 | Down $ -0.01 | $12.61 | $12.60 | 2,000 |
| 12:19 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 500 |
| 12:18 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 8,800 |
| 12:17 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 204,500 |
| 12:16 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 13,100 |
| 12:15 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 5,100 |
| 12:14 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 1,100 |
| 12:13 PM | $12.60 | Up $0.02 | $12.60 | $12.58 | 15,000 |
| 12:11 PM | $12.58 | Down $ -0.02 | $12.59 | $12.58 | 6,400 |
| 12:11 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 12:10 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 700 |
| 12:09 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 2,100 |
| 12:08 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 600 |
| 12:07 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 55,700 |
| 12:06 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 1,200 |
| 12:05 PM | $12.59 | Down $0.00 | $12.59 | $12.59 | 300 |
| 12:04 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 400 |
| 12:03 PM | $12.59 | Up $0.01 | $12.59 | $12.57 | 30,900 |
| 12:02 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 300 |
| 12:01 PM | $12.57 | Up $0.00 | $12.58 | $12.57 | 500 |
| 12:00 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,900 |
| 11:59 AM | $12.57 | Down $0.00 | $12.58 | $12.57 | 7,500 |
| 11:58 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 800 |
| 11:57 AM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 8,400 |
| 11:56 AM | $12.58 | Up $0.01 | $12.58 | $12.57 | 1,800 |
| 11:55 AM | $12.57 | Down $ -0.01 | $12.57 | $12.56 | 9,700 |
| 11:54 AM | $12.58 | Up $0.01 | $12.58 | $12.58 | 5,300 |
| 11:53 AM | $12.57 | Down $0.00 | $12.58 | $12.57 | 7,200 |
| 11:52 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 100 |
| 11:51 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 3,400 |
| 11:50 AM | $12.57 | Down $ -0.01 | $12.58 | $12.57 | 8,900 |
| 11:49 AM | $12.57 | Up $0.00 | $12.57 | $12.57 | 100 |
| 11:48 AM | $12.57 | Down $ -0.02 | $12.59 | $12.57 | 19,000 |
| 11:47 AM | $12.59 | Up $0.01 | $12.59 | $12.58 | 17,600 |
| 11:46 AM | $12.58 | Up $0.01 | $12.58 | $12.57 | 6,200 |
| 11:45 AM | $12.57 | Up $0.00 | $12.57 | $12.57 | 400 |
| 11:44 AM | $12.57 | Up $0.01 | $12.57 | $12.57 | 2,200 |
| 11:42 AM | $12.56 | Down $ -0.01 | $12.58 | $12.56 | 44,000 |
| 11:42 AM | $12.56 | Up $0.00 | $12.58 | $12.56 | 0 |
| 11:41 AM | $12.57 | Down $0.00 | $12.57 | $12.57 | 1,600 |
| 11:40 AM | $12.58 | Down $ -0.01 | $12.58 | $12.57 | 79,400 |
| 11:39 AM | $12.58 | Up $0.02 | $12.58 | $12.56 | 11,600 |
| 11:38 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 200 |
| 11:37 AM | $12.56 | Up $0.01 | $12.56 | $12.56 | 6,400 |
| 11:36 AM | $12.55 | Up $0.02 | $12.56 | $12.54 | 41,100 |
| 11:35 AM | $12.53 | Up $0.00 | $12.53 | $12.53 | 1,900 |
| 11:34 AM | $12.53 | Down $ -0.01 | $12.53 | $12.53 | 2,500 |
| 11:33 AM | $12.54 | Up $0.02 | $12.55 | $12.53 | 33,600 |
| 11:32 AM | $12.52 | Up $0.00 | $12.52 | $12.52 | 1,900 |
| 11:31 AM | $12.52 | Up $0.00 | $12.52 | $12.52 | 5,800 |
| 11:30 AM | $12.52 | Up $0.01 | $12.52 | $12.51 | 800 |
| 11:29 AM | $12.51 | Down $ -0.01 | $12.51 | $12.50 | 4,500 |
| 11:28 AM | $12.52 | Up $0.01 | $12.52 | $12.51 | 10,500 |
| 11:27 AM | $12.51 | Up $0.00 | $12.51 | $12.50 | 9,100 |
| 11:26 AM | $12.51 | Up $0.00 | $12.51 | $12.51 | 4,000 |
| 11:25 AM | $12.51 | Down $ -0.02 | $12.52 | $12.51 | 4,900 |
| 11:24 AM | $12.53 | Up $0.00 | $12.53 | $12.52 | 2,400 |
| 11:23 AM | $12.53 | Down $ -0.01 | $12.53 | $12.53 | 9,800 |
| 11:22 AM | $12.54 | Down $ -0.01 | $12.54 | $12.53 | 7,800 |
| 11:21 AM | $12.55 | Down $ -0.01 | $12.55 | $12.54 | 3,300 |
| 11:20 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 200 |
| 11:19 AM | $12.55 | Up $0.01 | $12.55 | $12.55 | 2,000 |
| 11:18 AM | $12.55 | Up $0.01 | $12.55 | $12.55 | 2,900 |
| 11:17 AM | $12.54 | Up $0.01 | $12.55 | $12.54 | 8,000 |
| 11:16 AM | $12.53 | Down $ -0.02 | $12.55 | $12.53 | 8,400 |
| 11:15 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 1,700 |
| 11:14 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 100 |
| 11:13 AM | $12.55 | Up $0.01 | $12.55 | $12.55 | 600 |
| 11:12 AM | $12.54 | Up $0.00 | $12.54 | $12.53 | 13,100 |
| 11:11 AM | $12.54 | Down $ -0.02 | $12.54 | $12.54 | 11,000 |
| 11:10 AM | $12.55 | Down $ -0.01 | $12.56 | $12.55 | 5,300 |
| 11:09 AM | $12.56 | Down $ -0.01 | $12.57 | $12.55 | 171,600 |
| 11:08 AM | $12.58 | Up $0.01 | $12.58 | $12.56 | 16,000 |
| 11:07 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 7,500 |
| 11:06 AM | $12.56 | Up $0.01 | $12.56 | $12.55 | 2,100 |
| 11:05 AM | $12.55 | Down $ -0.01 | $12.56 | $12.55 | 2,400 |
| 11:04 AM | $12.56 | Up $0.01 | $12.56 | $12.55 | 17,900 |
| 11:03 AM | $12.55 | Down $ -0.02 | $12.57 | $12.55 | 19,400 |
| 11:02 AM | $12.57 | Up $0.00 | $12.57 | $12.57 | 200 |
| 11:01 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 18,800 |
| 11:00 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 16,700 |
| 10:59 AM | $12.57 | Up $0.00 | $12.57 | $12.57 | 100 |
| 10:58 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 11,400 |
| 10:57 AM | $12.56 | Up $0.01 | $12.56 | $12.55 | 300 |
| 10:56 AM | $12.56 | Down $ -0.01 | $12.56 | $12.55 | 60,400 |
| 10:55 AM | $12.56 | Up $0.00 | $12.56 | $12.55 | 4,900 |
| 10:54 AM | $12.56 | Down $ -0.01 | $12.57 | $12.56 | 2,000 |
| 10:53 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 33,600 |
| 10:52 AM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 700 |
| 10:51 AM | $12.57 | Up $0.00 | $12.57 | $12.57 | 15,300 |
| 10:50 AM | $12.57 | Up $0.02 | $12.57 | $12.55 | 14,000 |
| 10:49 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 700 |
| 10:48 AM | $12.55 | Up $0.00 | $12.55 | $12.53 | 7,500 |
| 10:47 AM | $12.55 | Up $0.02 | $12.55 | $12.54 | 200 |
| 10:46 AM | $12.53 | Down $ -0.02 | $12.55 | $12.53 | 92,300 |
| 10:44 AM | $12.55 | Down $ -0.01 | $12.57 | $12.55 | 24,000 |
| 10:44 AM | $12.55 | Up $0.00 | $12.57 | $12.55 | 0 |
| 10:43 AM | $12.56 | Down $0.00 | $12.57 | $12.56 | 2,500 |
| 10:42 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 12,800 |
| 10:41 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 4,300 |
| 10:40 AM | $12.56 | Down $ -0.01 | $12.58 | $12.55 | 21,800 |
| 10:39 AM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 4,200 |
| 10:38 AM | $12.58 | Up $0.00 | $12.59 | $12.58 | 9,800 |
| 10:37 AM | $12.58 | Up $0.00 | $12.58 | $12.57 | 34,800 |
| 10:36 AM | $12.58 | Up $0.00 | $12.59 | $12.58 | 7,300 |
| 10:35 AM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 25,500 |
| 10:34 AM | $12.59 | Up $0.01 | $12.59 | $12.58 | 3,100 |
| 10:33 AM | $12.58 | Up $0.00 | $12.58 | $12.57 | 50,900 |
| 10:32 AM | $12.58 | Up $0.02 | $12.58 | $12.56 | 57,300 |
| 10:31 AM | $12.56 | Up $0.00 | $12.56 | $12.56 | 10,300 |
| 10:30 AM | $12.56 | Up $0.01 | $12.57 | $12.55 | 27,800 |
| 10:29 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 5,200 |
| 10:28 AM | $12.55 | Up $0.00 | $12.56 | $12.55 | 6,300 |
| 10:27 AM | $12.55 | Down $ -0.01 | $12.57 | $12.55 | 12,200 |
| 10:26 AM | $12.57 | Up $0.03 | $12.57 | $12.55 | 19,500 |
| 10:25 AM | $12.54 | Up $0.00 | $12.55 | $12.54 | 2,900 |
| 10:24 AM | $12.54 | Down $ -0.02 | $12.56 | $12.54 | 22,000 |
| 10:23 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 13,600 |
| 10:22 AM | $12.56 | Up $0.00 | $12.56 | $12.55 | 2,600 |
| 10:21 AM | $12.56 | Up $0.03 | $12.56 | $12.53 | 118,200 |
| 10:20 AM | $12.53 | Up $0.01 | $12.53 | $12.52 | 5,900 |
| 10:19 AM | $12.52 | Down $ -0.02 | $12.53 | $12.52 | 24,400 |
| 10:18 AM | $12.54 | Up $0.00 | $12.55 | $12.54 | 13,200 |
| 10:17 AM | $12.54 | Up $0.00 | $12.55 | $12.54 | 12,100 |
| 10:16 AM | $12.54 | Down $ -0.01 | $12.55 | $12.53 | 20,400 |
| 10:15 AM | $12.55 | Up $0.01 | $12.55 | $12.54 | 8,000 |
| 10:14 AM | $12.54 | Down $ -0.01 | $12.55 | $12.53 | 21,600 |
| 10:13 AM | $12.55 | Up $0.01 | $12.55 | $12.54 | 4,600 |
| 10:12 AM | $12.54 | Up $0.00 | $12.55 | $12.54 | 10,200 |
| 10:11 AM | $12.54 | Up $0.03 | $12.55 | $12.51 | 212,000 |
| 10:10 AM | $12.51 | Up $0.04 | $12.51 | $12.48 | 211,100 |
| 10:09 AM | $12.47 | Down $ -0.01 | $12.48 | $12.47 | 20,000 |
| 10:08 AM | $12.49 | Down $ -0.01 | $12.49 | $12.48 | 500 |
| 10:07 AM | $12.49 | Up $0.02 | $12.49 | $12.48 | 22,300 |
| 10:06 AM | $12.47 | Up $0.00 | $12.48 | $12.47 | 4,900 |
| 10:05 AM | $12.47 | Up $0.02 | $12.48 | $12.45 | 83,600 |
| 10:04 AM | $12.45 | Up $0.00 | $12.46 | $12.45 | 46,500 |
| 10:03 AM | $12.45 | Up $0.01 | $12.46 | $12.44 | 8,400 |
| 10:02 AM | $12.44 | Down $ -0.01 | $12.46 | $12.44 | 800 |
| 10:01 AM | $12.45 | Up $0.00 | $12.45 | $12.45 | 700 |
| 10:00 AM | $12.45 | Down $ -0.01 | $12.46 | $12.45 | 11,600 |
| 09:59 AM | $12.46 | Up $0.01 | $12.46 | $12.45 | 9,600 |
| 09:58 AM | $12.45 | Up $0.01 | $12.45 | $12.43 | 3,400 |
| 09:57 AM | $12.44 | Up $0.01 | $12.44 | $12.43 | 79,600 |
| 09:56 AM | $12.43 | Up $0.01 | $12.43 | $12.43 | 33,400 |
| 09:55 AM | $12.42 | Up $0.04 | $12.43 | $12.38 | 252,300 |
| 09:54 AM | $12.39 | Down $ -0.01 | $12.40 | $12.39 | 12,900 |
| 09:53 AM | $12.39 | Up $0.00 | $12.41 | $12.39 | 600 |
| 09:52 AM | $12.39 | Down $0.00 | $12.40 | $12.39 | 14,400 |
| 09:51 AM | $12.40 | Up $0.00 | $12.40 | $12.39 | 6,000 |
| 09:50 AM | $12.39 | Up $0.02 | $12.39 | $12.37 | 62,700 |
| 09:49 AM | $12.37 | Up $0.02 | $12.37 | $12.34 | 40,700 |
| 09:48 AM | $12.35 | Up $0.02 | $12.35 | $12.33 | 8,300 |
| 09:47 AM | $12.33 | Down $ -0.03 | $12.36 | $12.33 | 101,600 |
| 09:46 AM | $12.36 | Up $0.01 | $12.36 | $12.35 | 6,400 |
| 09:45 AM | $12.35 | Up $0.01 | $12.36 | $12.33 | 16,900 |
| 09:44 AM | $12.34 | Down $ -0.01 | $12.35 | $12.34 | 6,700 |
| 09:43 AM | $12.35 | Down $ -0.01 | $12.36 | $12.35 | 6,500 |
| 09:42 AM | $12.36 | Up $0.04 | $12.36 | $12.33 | 21,900 |
| 09:41 AM | $12.32 | Up $0.02 | $12.33 | $12.30 | 7,600 |
| 09:40 AM | $12.30 | Up $0.03 | $12.30 | $12.26 | 10,900 |
| 09:39 AM | $12.27 | Up $0.01 | $12.29 | $12.27 | 5,300 |
| 09:38 AM | $12.26 | Down $ -0.02 | $12.26 | $12.26 | 3,500 |
| 09:37 AM | $12.28 | Down $ -0.02 | $12.31 | $12.28 | 14,500 |
| 09:36 AM | $12.30 | Down $ -0.02 | $12.31 | $12.28 | 14,200 |
| 09:35 AM | $12.31 | Down $ -0.02 | $12.32 | $12.30 | 36,000 |
| 09:34 AM | $12.33 | Up $0.02 | $12.33 | $12.32 | 1,400 |
| 09:33 AM | $12.31 | Up $0.02 | $12.31 | $12.29 | 1,000 |
| 09:32 AM | $12.29 | Down $ -0.01 | $12.31 | $12.28 | 2,600 |
| 09:31 AM | $12.30 | Down $ -0.01 | $12.33 | $12.30 | 3,400 |
| 09:30 AM | $12.31 | Up $0.02 | $12.34 | $12.27 | 76,800 |
| Previous close | $12.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $12.60 | $12.57 | $12.64 | $12.56 | 3,937,600 |
| 05/02/2026 | $12.29 | $12.27 | $12.36 | $12.20 | 2,577,600 |
| 04/02/2026 | $12.54 | $12.49 | $12.62 | $12.44 | 3,960,900 |
| 03/02/2026 | $12.45 | $12.35 | $12.47 | $12.25 | 2,104,200 |
| 02/02/2026 | $12.21 | $12.19 | $12.27 | $12.14 | 3,484,800 |
| 30/01/2026 | $12.42 | $12.43 | $12.47 | $12.25 | 4,410,200 |
| 29/01/2026 | $12.69 | $12.73 | $12.79 | $12.60 | 3,889,300 |
| 28/01/2026 | $12.63 | $12.57 | $12.67 | $12.51 | 3,153,800 |
| 27/01/2026 | $12.66 | $12.45 | $12.69 | $12.44 | 5,009,700 |
| 26/01/2026 | $12.20 | $11.99 | $12.22 | $11.98 | 4,986,500 |
| 23/01/2026 | $12.00 | $12.01 | $12.01 | $11.93 | 4,004,200 |
| 22/01/2026 | $11.90 | $11.91 | $11.95 | $11.87 | 2,988,500 |
| 21/01/2026 | $11.92 | $11.80 | $11.93 | $11.75 | 5,819,900 |
| 20/01/2026 | $11.59 | $11.66 | $11.69 | $11.55 | 2,558,700 |
| 19/01/2026 | $11.63 | $11.62 | $11.63 | $11.59 | 1,461,300 |
| 16/01/2026 | $11.60 | $11.62 | $11.67 | $11.57 | 2,953,900 |
| 15/01/2026 | $11.56 | $11.62 | $11.62 | $11.54 | 2,372,400 |
| 14/01/2026 | $11.58 | $11.60 | $11.68 | $11.49 | 4,091,100 |
| 13/01/2026 | $11.44 | $11.34 | $11.45 | $11.31 | 6,099,100 |
| 12/01/2026 | $11.21 | $11.14 | $11.22 | $11.12 | 2,252,000 |
| 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 |
Graphs are not available, please refer to the detailed table