Find a quote
WHITECAP RESOURCES INC
18.51 Up 0.43 (2.32 %)
Delayed : 2026/10/08 17:40:00
- Previous close $18.08
- Opening $18.39
- Today High $18.57
- Today Low $18.30
- Price Bid $18.47
- Price Ask $18.47
- 52 Weeks High $19.39
- 52 Weeks Low $10.08
- Size Bid 2
- Size Ask 14
- Volume 5,276,155
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 1,284,600 |
| 03:59 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 53,100 |
| 03:58 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 9,500 |
| 03:57 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 17,200 |
| 03:56 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 18,100 |
| 03:55 PM | $18.51 | Up $0.00 | $18.51 | $18.49 | 22,300 |
| 03:54 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 28,100 |
| 03:53 PM | $18.50 | Up $0.01 | $18.50 | $18.48 | 18,200 |
| 03:52 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 11,100 |
| 03:51 PM | $18.49 | Down $0.00 | $18.50 | $18.49 | 4,900 |
| 03:50 PM | $18.49 | Down $ -0.02 | $18.51 | $18.48 | 29,700 |
| 03:49 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 13,400 |
| 03:48 PM | $18.52 | Up $0.01 | $18.52 | $18.50 | 23,600 |
| 03:47 PM | $18.51 | Down $ -0.01 | $18.53 | $18.51 | 7,400 |
| 03:46 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 3,300 |
| 03:45 PM | $18.52 | Down $ -0.01 | $18.52 | $18.51 | 6,300 |
| 03:44 PM | $18.53 | Up $0.01 | $18.53 | $18.52 | 14,200 |
| 03:43 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 15,900 |
| 03:42 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 6,300 |
| 03:41 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 18,600 |
| 03:40 PM | $18.51 | Down $0.00 | $18.51 | $18.51 | 900 |
| 03:39 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 9,600 |
| 03:38 PM | $18.51 | Down $0.00 | $18.52 | $18.51 | 5,400 |
| 03:37 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 300 |
| 03:36 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 15,300 |
| 03:35 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 2,700 |
| 03:34 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 100 |
| 03:33 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 13,100 |
| 03:32 PM | $18.50 | Down $ -0.01 | $18.51 | $18.50 | 2,000 |
| 03:31 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 2,600 |
| 03:30 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 9,900 |
| 03:29 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 4,200 |
| 03:28 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 9,400 |
| 03:27 PM | $18.50 | Down $ -0.01 | $18.50 | $18.50 | 100 |
| 03:26 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 9,400 |
| 03:25 PM | $18.51 | Down $ -0.02 | $18.51 | $18.51 | 1,300 |
| 03:24 PM | $18.52 | Up $0.01 | $18.53 | $18.51 | 6,100 |
| 03:23 PM | $18.51 | Down $0.00 | $18.52 | $18.51 | 19,200 |
| 03:22 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 200 |
| 03:21 PM | $18.51 | Down $0.00 | $18.51 | $18.51 | 100 |
| 03:20 PM | $18.52 | Down $ -0.02 | $18.52 | $18.52 | 300 |
| 03:19 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 7,500 |
| 03:18 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 8,200 |
| 03:17 PM | $18.54 | Up $0.02 | $18.54 | $18.53 | 7,100 |
| 03:16 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 1,800 |
| 03:14 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 5,900 |
| 03:14 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 03:13 PM | $18.54 | Up $0.01 | $18.54 | $18.54 | 2,600 |
| 03:12 PM | $18.53 | Up $0.02 | $18.53 | $18.52 | 6,300 |
| 03:11 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 300 |
| 03:10 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 800 |
| 03:09 PM | $18.53 | Down $0.00 | $18.54 | $18.53 | 4,000 |
| 03:08 PM | $18.54 | Up $0.02 | $18.54 | $18.53 | 1,200 |
| 03:07 PM | $18.52 | Down $ -0.02 | $18.54 | $18.52 | 17,600 |
| 03:06 PM | $18.54 | Up $0.01 | $18.54 | $18.52 | 7,800 |
| 03:05 PM | $18.53 | Up $0.01 | $18.53 | $18.51 | 2,800 |
| 03:04 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 5,300 |
| 03:03 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,700 |
| 03:02 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 7,100 |
| 03:01 PM | $18.53 | Down $0.00 | $18.53 | $18.53 | 2,800 |
| 03:00 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 1,900 |
| 02:59 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,200 |
| 02:58 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 3,100 |
| 02:57 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 7,800 |
| 02:56 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 400 |
| 02:55 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 800 |
| 02:54 PM | $18.53 | Down $ -0.01 | $18.55 | $18.53 | 6,300 |
| 02:53 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 1,500 |
| 02:52 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 2,800 |
| 02:51 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 1,400 |
| 02:50 PM | $18.54 | Down $ -0.01 | $18.54 | $18.54 | 2,700 |
| 02:49 PM | $18.55 | Up $0.00 | $18.55 | $18.54 | 5,900 |
| 02:48 PM | $18.55 | Up $0.00 | $18.55 | $18.54 | 11,000 |
| 02:47 PM | $18.55 | Down $0.00 | $18.55 | $18.54 | 9,100 |
| 02:46 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 600 |
| 02:45 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 500 |
| 02:44 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 1,200 |
| 02:43 PM | $18.55 | Up $0.03 | $18.55 | $18.53 | 12,100 |
| 02:42 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 2,700 |
| 02:40 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 6,200 |
| 02:40 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 0 |
| 02:39 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 500 |
| 02:38 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 800 |
| 02:37 PM | $18.52 | Down $0.00 | $18.52 | $18.52 | 1,400 |
| 02:36 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 1,700 |
| 02:35 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,400 |
| 02:34 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 2,800 |
| 02:33 PM | $18.53 | Up $0.00 | $18.54 | $18.52 | 6,700 |
| 02:31 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 2,900 |
| 02:31 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 02:30 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 9,800 |
| 02:29 PM | $18.53 | Down $0.00 | $18.54 | $18.53 | 5,800 |
| 02:28 PM | $18.54 | Down $ -0.02 | $18.55 | $18.52 | 7,400 |
| 02:27 PM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 6,900 |
| 02:26 PM | $18.56 | Up $0.01 | $18.56 | $18.55 | 3,000 |
| 02:25 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 2,200 |
| 02:24 PM | $18.55 | Down $0.00 | $18.55 | $18.54 | 5,800 |
| 02:23 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 4,600 |
| 02:22 PM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 5,600 |
| 02:21 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 6,600 |
| 02:20 PM | $18.56 | Up $0.02 | $18.56 | $18.55 | 86,500 |
| 02:18 PM | $18.54 | Up $0.02 | $18.54 | $18.52 | 8,500 |
| 02:18 PM | $18.54 | Up $0.00 | $18.54 | $18.52 | 0 |
| 02:17 PM | $18.52 | Down $0.00 | $18.52 | $18.52 | 2,600 |
| 02:16 PM | $18.53 | Down $ -0.01 | $18.53 | $18.52 | 500 |
| 02:15 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 6,000 |
| 02:14 PM | $18.53 | Up $0.00 | $18.54 | $18.52 | 5,100 |
| 02:13 PM | $18.53 | Up $0.02 | $18.53 | $18.52 | 3,300 |
| 02:12 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 400 |
| 02:11 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 800 |
| 02:10 PM | $18.51 | Up $0.01 | $18.52 | $18.51 | 15,200 |
| 02:08 PM | $18.50 | Down $ -0.01 | $18.50 | $18.50 | 3,200 |
| 02:08 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 0 |
| 02:07 PM | $18.51 | Up $0.00 | $18.52 | $18.51 | 10,500 |
| 02:06 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 6,900 |
| 02:05 PM | $18.51 | Down $ -0.01 | $18.53 | $18.51 | 1,800 |
| 02:04 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 32,600 |
| 02:03 PM | $18.52 | Down $0.00 | $18.53 | $18.52 | 20,400 |
| 02:02 PM | $18.53 | Up $0.01 | $18.53 | $18.52 | 18,100 |
| 02:01 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 5,400 |
| 02:00 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 1,500 |
| 01:59 PM | $18.49 | Down $ -0.01 | $18.49 | $18.49 | 100 |
| 01:58 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,000 |
| 01:57 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 700 |
| 01:56 PM | $18.50 | Up $0.01 | $18.52 | $18.50 | 9,200 |
| 01:55 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 200 |
| 01:54 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 500 |
| 01:53 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 8,800 |
| 01:51 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 3,700 |
| 01:51 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 0 |
| 01:50 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 6,600 |
| 01:48 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 6,300 |
| 01:48 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 0 |
| 01:47 PM | $18.49 | Down $ -0.01 | $18.49 | $18.49 | 2,800 |
| 01:45 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 700 |
| 01:45 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 0 |
| 01:44 PM | $18.50 | Up $0.01 | $18.51 | $18.49 | 4,600 |
| 01:43 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 1,000 |
| 01:42 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 4,200 |
| 01:41 PM | $18.49 | Up $0.01 | $18.49 | $18.48 | 5,500 |
| 01:40 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 3,100 |
| 01:39 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 400 |
| 01:38 PM | $18.49 | Down $ -0.02 | $18.50 | $18.48 | 4,600 |
| 01:37 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 1,500 |
| 01:36 PM | $18.50 | Down $0.00 | $18.52 | $18.50 | 6,300 |
| 01:35 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 11,000 |
| 01:34 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 500 |
| 01:33 PM | $18.50 | Up $0.02 | $18.51 | $18.49 | 27,300 |
| 01:32 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 7,900 |
| 01:31 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 3,800 |
| 01:30 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 8,900 |
| 01:29 PM | $18.48 | Down $ -0.01 | $18.48 | $18.47 | 5,200 |
| 01:28 PM | $18.49 | Up $0.00 | $18.49 | $18.47 | 22,000 |
| 01:27 PM | $18.48 | Up $0.02 | $18.48 | $18.47 | 3,800 |
| 01:26 PM | $18.47 | Up $0.00 | $18.47 | $18.46 | 3,600 |
| 01:25 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 10,200 |
| 01:24 PM | $18.46 | Up $0.00 | $18.46 | $18.45 | 2,700 |
| 01:23 PM | $18.45 | Up $0.02 | $18.45 | $18.44 | 6,700 |
| 01:22 PM | $18.44 | Down $ -0.02 | $18.46 | $18.44 | 3,700 |
| 01:21 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 900 |
| 01:20 PM | $18.44 | Up $0.01 | $18.44 | $18.44 | 3,500 |
| 01:19 PM | $18.43 | Down $ -0.02 | $18.45 | $18.43 | 600 |
| 01:18 PM | $18.46 | Up $0.00 | $18.46 | $18.44 | 4,800 |
| 01:17 PM | $18.45 | Down $ -0.02 | $18.47 | $18.45 | 1,000 |
| 01:16 PM | $18.47 | Down $0.00 | $18.48 | $18.46 | 2,200 |
| 01:15 PM | $18.47 | Down $ -0.01 | $18.48 | $18.45 | 29,700 |
| 01:14 PM | $18.48 | Up $0.01 | $18.48 | $18.47 | 1,500 |
| 01:13 PM | $18.47 | Up $0.00 | $18.48 | $18.47 | 5,700 |
| 01:12 PM | $18.47 | Up $0.00 | $18.49 | $18.47 | 6,300 |
| 01:11 PM | $18.47 | Up $0.00 | $18.48 | $18.46 | 6,300 |
| 01:10 PM | $18.47 | Up $0.00 | $18.47 | $18.46 | 4,600 |
| 01:09 PM | $18.47 | Up $0.02 | $18.47 | $18.44 | 2,400 |
| 01:08 PM | $18.44 | Down $ -0.03 | $18.47 | $18.44 | 24,900 |
| 01:07 PM | $18.47 | Up $0.02 | $18.47 | $18.45 | 2,000 |
| 01:06 PM | $18.46 | Up $0.01 | $18.46 | $18.44 | 12,100 |
| 01:04 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,400 |
| 01:04 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 01:03 PM | $18.44 | Up $0.02 | $18.45 | $18.43 | 26,200 |
| 01:02 PM | $18.42 | Up $0.01 | $18.42 | $18.40 | 9,200 |
| 01:01 PM | $18.41 | Down $ -0.01 | $18.43 | $18.41 | 15,900 |
| 01:00 PM | $18.42 | Up $0.01 | $18.43 | $18.42 | 18,600 |
| 12:59 PM | $18.41 | Up $0.00 | $18.41 | $18.40 | 2,800 |
| 12:58 PM | $18.41 | Up $0.02 | $18.42 | $18.40 | 3,400 |
| 12:57 PM | $18.39 | Down $ -0.01 | $18.40 | $18.37 | 25,200 |
| 12:56 PM | $18.40 | Up $0.01 | $18.40 | $18.38 | 3,000 |
| 12:55 PM | $18.39 | Down $ -0.01 | $18.39 | $18.39 | 2,100 |
| 12:54 PM | $18.40 | Up $0.02 | $18.40 | $18.38 | 3,800 |
| 12:53 PM | $18.38 | Up $0.03 | $18.38 | $18.35 | 7,100 |
| 12:52 PM | $18.35 | Down $ -0.01 | $18.36 | $18.33 | 14,900 |
| 12:51 PM | $18.36 | Down $ -0.01 | $18.38 | $18.36 | 8,000 |
| 12:50 PM | $18.37 | Down $ -0.02 | $18.40 | $18.37 | 11,000 |
| 12:49 PM | $18.40 | Down $0.00 | $18.40 | $18.39 | 3,500 |
| 12:48 PM | $18.40 | Down $ -0.01 | $18.40 | $18.40 | 1,200 |
| 12:47 PM | $18.41 | Up $0.01 | $18.41 | $18.40 | 3,300 |
| 12:46 PM | $18.40 | Up $0.00 | $18.40 | $18.39 | 17,000 |
| 12:45 PM | $18.40 | Up $0.02 | $18.40 | $18.38 | 7,100 |
| 12:44 PM | $18.38 | Up $0.01 | $18.39 | $18.38 | 16,200 |
| 12:43 PM | $18.37 | Up $0.01 | $18.38 | $18.37 | 6,400 |
| 12:42 PM | $18.36 | Down $ -0.02 | $18.37 | $18.35 | 12,700 |
| 12:41 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 5,700 |
| 12:40 PM | $18.39 | Up $0.01 | $18.39 | $18.36 | 37,600 |
| 12:39 PM | $18.38 | Down $ -0.02 | $18.40 | $18.37 | 33,000 |
| 12:38 PM | $18.40 | Down $ -0.02 | $18.43 | $18.40 | 12,100 |
| 12:37 PM | $18.42 | Down $ -0.02 | $18.44 | $18.42 | 5,900 |
| 12:36 PM | $18.44 | Down $ -0.01 | $18.47 | $18.44 | 7,600 |
| 12:35 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 800 |
| 12:34 PM | $18.45 | Down $0.00 | $18.45 | $18.45 | 2,100 |
| 12:33 PM | $18.45 | Up $0.00 | $18.46 | $18.45 | 9,000 |
| 12:32 PM | $18.45 | Down $ -0.02 | $18.46 | $18.43 | 16,600 |
| 12:31 PM | $18.46 | Up $0.00 | $18.47 | $18.46 | 700 |
| 12:30 PM | $18.46 | Up $0.01 | $18.46 | $18.44 | 19,900 |
| 12:29 PM | $18.45 | Down $0.00 | $18.46 | $18.45 | 6,200 |
| 12:28 PM | $18.46 | Up $0.00 | $18.46 | $18.44 | 5,300 |
| 12:27 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 7,600 |
| 12:26 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 1,600 |
| 12:25 PM | $18.45 | Down $0.00 | $18.45 | $18.45 | 10,300 |
| 12:24 PM | $18.46 | Down $ -0.02 | $18.48 | $18.45 | 20,200 |
| 12:23 PM | $18.47 | Down $ -0.03 | $18.50 | $18.47 | 11,400 |
| 12:22 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,800 |
| 12:21 PM | $18.49 | Up $0.02 | $18.49 | $18.48 | 6,600 |
| 12:20 PM | $18.47 | Up $0.02 | $18.48 | $18.44 | 10,900 |
| 12:19 PM | $18.46 | Down $ -0.03 | $18.48 | $18.44 | 14,200 |
| 12:18 PM | $18.48 | Up $0.06 | $18.48 | $18.42 | 45,200 |
| 12:17 PM | $18.42 | Down $ -0.10 | $18.52 | $18.36 | 155,000 |
| 12:15 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 1,700 |
| 12:15 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 0 |
| 12:14 PM | $18.52 | Up $0.01 | $18.52 | $18.52 | 400 |
| 12:13 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 1,200 |
| 12:12 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 100 |
| 12:11 PM | $18.50 | Down $ -0.01 | $18.51 | $18.50 | 4,200 |
| 12:10 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 5,700 |
| 12:09 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 200 |
| 12:08 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 400 |
| 12:07 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 4,900 |
| 12:06 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 5,700 |
| 12:05 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 7,000 |
| 12:04 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 10,400 |
| 12:03 PM | $18.50 | Down $ -0.01 | $18.50 | $18.49 | 4,500 |
| 12:02 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 200 |
| 12:01 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 7,800 |
| 12:00 PM | $18.50 | Down $ -0.02 | $18.51 | $18.50 | 15,600 |
| 11:59 AM | $18.52 | Down $0.00 | $18.52 | $18.52 | 200 |
| 11:58 AM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 7,200 |
| 11:57 AM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 8,400 |
| 11:56 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 900 |
| 11:55 AM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 15,000 |
| 11:54 AM | $18.55 | Up $0.02 | $18.55 | $18.54 | 29,800 |
| 11:53 AM | $18.53 | Up $0.01 | $18.54 | $18.51 | 11,400 |
| 11:52 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 1,900 |
| 11:51 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 6,500 |
| 11:50 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 6,000 |
| 11:49 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 3,600 |
| 11:48 AM | $18.52 | Up $0.01 | $18.52 | $18.52 | 4,000 |
| 11:47 AM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 4,500 |
| 11:46 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 5,300 |
| 11:45 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 3,600 |
| 11:44 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 11,700 |
| 11:43 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 5,300 |
| 11:42 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 7,000 |
| 11:41 AM | $18.51 | Up $0.01 | $18.51 | $18.50 | 3,600 |
| 11:40 AM | $18.51 | Up $0.00 | $18.51 | $18.49 | 3,300 |
| 11:39 AM | $18.50 | Up $0.01 | $18.50 | $18.48 | 28,800 |
| 11:38 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 600 |
| 11:37 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 300 |
| 11:36 AM | $18.49 | Up $0.00 | $18.50 | $18.49 | 900 |
| 11:35 AM | $18.49 | Up $0.00 | $18.50 | $18.49 | 44,800 |
| 11:34 AM | $18.49 | Up $0.00 | $18.50 | $18.49 | 8,900 |
| 11:33 AM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 12,800 |
| 11:32 AM | $18.50 | Up $0.00 | $18.51 | $18.50 | 5,400 |
| 11:31 AM | $18.50 | Up $0.03 | $18.50 | $18.48 | 11,500 |
| 11:30 AM | $18.47 | Up $0.01 | $18.48 | $18.46 | 3,600 |
| 11:29 AM | $18.46 | Up $0.00 | $18.47 | $18.46 | 1,200 |
| 11:28 AM | $18.46 | Down $ -0.02 | $18.49 | $18.46 | 7,900 |
| 11:27 AM | $18.48 | Down $ -0.02 | $18.50 | $18.48 | 3,300 |
| 11:26 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 16,200 |
| 11:25 AM | $18.50 | Up $0.00 | $18.50 | $18.49 | 6,800 |
| 11:24 AM | $18.50 | Up $0.00 | $18.50 | $18.49 | 22,200 |
| 11:23 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 4,500 |
| 11:22 AM | $18.50 | Up $0.00 | $18.50 | $18.49 | 30,400 |
| 11:21 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 100 |
| 11:20 AM | $18.50 | Down $ -0.02 | $18.51 | $18.50 | 5,900 |
| 11:19 AM | $18.52 | Up $0.01 | $18.52 | $18.52 | 1,200 |
| 11:18 AM | $18.51 | Down $0.00 | $18.51 | $18.51 | 800 |
| 11:17 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 600 |
| 11:16 AM | $18.51 | Down $ -0.02 | $18.52 | $18.51 | 5,500 |
| 11:15 AM | $18.53 | Up $0.01 | $18.54 | $18.52 | 9,400 |
| 11:14 AM | $18.52 | Up $0.03 | $18.52 | $18.50 | 12,600 |
| 11:13 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 1,700 |
| 11:12 AM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 9,600 |
| 11:11 AM | $18.51 | Up $0.00 | $18.52 | $18.51 | 1,200 |
| 11:10 AM | $18.51 | Up $0.01 | $18.51 | $18.51 | 11,600 |
| 11:09 AM | $18.50 | Down $ -0.01 | $18.51 | $18.50 | 300 |
| 11:08 AM | $18.51 | Down $ -0.01 | $18.51 | $18.50 | 8,000 |
| 11:07 AM | $18.52 | Down $ -0.02 | $18.54 | $18.52 | 49,500 |
| 11:06 AM | $18.54 | Up $0.00 | $18.55 | $18.54 | 1,000 |
| 11:05 AM | $18.54 | Down $ -0.02 | $18.55 | $18.54 | 4,500 |
| 11:04 AM | $18.56 | Down $0.00 | $18.57 | $18.56 | 14,900 |
| 11:03 AM | $18.56 | Up $0.01 | $18.57 | $18.55 | 5,500 |
| 11:02 AM | $18.55 | Up $0.01 | $18.56 | $18.55 | 52,600 |
| 11:01 AM | $18.54 | Up $0.00 | $18.54 | $18.51 | 38,800 |
| 11:00 AM | $18.54 | Up $0.00 | $18.54 | $18.53 | 1,000 |
| 10:59 AM | $18.53 | Up $0.01 | $18.54 | $18.53 | 19,700 |
| 10:58 AM | $18.53 | Up $0.00 | $18.53 | $18.52 | 14,400 |
| 10:57 AM | $18.52 | Down $ -0.01 | $18.53 | $18.51 | 18,700 |
| 10:56 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 7,300 |
| 10:55 AM | $18.53 | Down $ -0.01 | $18.54 | $18.52 | 33,800 |
| 10:54 AM | $18.54 | Up $0.00 | $18.54 | $18.52 | 11,600 |
| 10:53 AM | $18.54 | Up $0.00 | $18.54 | $18.52 | 37,900 |
| 10:52 AM | $18.54 | Up $0.03 | $18.54 | $18.51 | 37,400 |
| 10:51 AM | $18.51 | Up $0.01 | $18.51 | $18.50 | 4,800 |
| 10:50 AM | $18.50 | Up $0.01 | $18.50 | $18.49 | 5,900 |
| 10:49 AM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 47,100 |
| 10:48 AM | $18.50 | Up $0.00 | $18.51 | $18.50 | 51,300 |
| 10:47 AM | $18.50 | Up $0.01 | $18.51 | $18.50 | 6,500 |
| 10:46 AM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 30,200 |
| 10:45 AM | $18.51 | Up $0.02 | $18.51 | $18.49 | 55,300 |
| 10:44 AM | $18.49 | Up $0.00 | $18.50 | $18.49 | 49,100 |
| 10:43 AM | $18.49 | Up $0.01 | $18.50 | $18.48 | 8,300 |
| 10:42 AM | $18.48 | Up $0.01 | $18.49 | $18.47 | 25,600 |
| 10:41 AM | $18.47 | Down $ -0.01 | $18.49 | $18.46 | 10,100 |
| 10:40 AM | $18.48 | Up $0.00 | $18.49 | $18.47 | 9,800 |
| 10:39 AM | $18.48 | Up $0.02 | $18.48 | $18.47 | 47,400 |
| 10:38 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 200 |
| 10:37 AM | $18.46 | Up $0.02 | $18.47 | $18.45 | 29,500 |
| 10:36 AM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 2,600 |
| 10:35 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,300 |
| 10:34 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,400 |
| 10:33 AM | $18.44 | Down $0.00 | $18.45 | $18.44 | 2,100 |
| 10:32 AM | $18.45 | Up $0.02 | $18.45 | $18.44 | 70,900 |
| 10:31 AM | $18.43 | Up $0.02 | $18.43 | $18.41 | 36,700 |
| 10:30 AM | $18.41 | Up $0.00 | $18.41 | $18.41 | 2,600 |
| 10:29 AM | $18.41 | Up $0.01 | $18.41 | $18.40 | 10,000 |
| 10:27 AM | $18.40 | Up $0.01 | $18.40 | $18.38 | 7,200 |
| 10:27 AM | $18.40 | Up $0.00 | $18.40 | $18.38 | 0 |
| 10:26 AM | $18.39 | Up $0.02 | $18.39 | $18.38 | 1,600 |
| 10:25 AM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 7,400 |
| 10:24 AM | $18.39 | Down $ -0.01 | $18.40 | $18.38 | 12,700 |
| 10:23 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 8,400 |
| 10:22 AM | $18.40 | Up $0.00 | $18.41 | $18.39 | 4,300 |
| 10:21 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 700 |
| 10:20 AM | $18.40 | Down $ -0.01 | $18.41 | $18.40 | 500 |
| 10:19 AM | $18.41 | Up $0.01 | $18.41 | $18.40 | 1,000 |
| 10:18 AM | $18.40 | Up $0.00 | $18.41 | $18.40 | 6,400 |
| 10:17 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 700 |
| 10:16 AM | $18.40 | Up $0.01 | $18.41 | $18.39 | 9,500 |
| 10:15 AM | $18.39 | Up $0.01 | $18.40 | $18.38 | 5,800 |
| 10:14 AM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 2,700 |
| 10:13 AM | $18.39 | Up $0.01 | $18.39 | $18.38 | 2,400 |
| 10:12 AM | $18.38 | Down $ -0.01 | $18.38 | $18.38 | 400 |
| 10:11 AM | $18.39 | Up $0.00 | $18.40 | $18.38 | 8,800 |
| 10:10 AM | $18.39 | Up $0.00 | $18.39 | $18.38 | 3,500 |
| 10:09 AM | $18.39 | Up $0.00 | $18.39 | $18.37 | 2,900 |
| 10:08 AM | $18.39 | Up $0.01 | $18.39 | $18.38 | 1,000 |
| 10:07 AM | $18.38 | Up $0.02 | $18.38 | $18.36 | 3,900 |
| 10:06 AM | $18.36 | Down $ -0.02 | $18.38 | $18.36 | 3,000 |
| 10:05 AM | $18.38 | Up $0.00 | $18.40 | $18.38 | 4,700 |
| 10:04 AM | $18.38 | Down $ -0.01 | $18.40 | $18.37 | 5,700 |
| 10:03 AM | $18.39 | Up $0.02 | $18.39 | $18.38 | 5,400 |
| 10:02 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 5,400 |
| 10:01 AM | $18.37 | Up $0.01 | $18.37 | $18.35 | 5,300 |
| 10:00 AM | $18.36 | Up $0.03 | $18.36 | $18.34 | 4,100 |
| 09:59 AM | $18.33 | Up $0.03 | $18.33 | $18.30 | 8,300 |
| 09:58 AM | $18.30 | Down $ -0.02 | $18.32 | $18.30 | 4,200 |
| 09:57 AM | $18.32 | Down $ -0.02 | $18.33 | $18.32 | 2,500 |
| 09:56 AM | $18.34 | Down $ -0.01 | $18.35 | $18.34 | 6,300 |
| 09:55 AM | $18.35 | Up $0.01 | $18.35 | $18.34 | 1,900 |
| 09:54 AM | $18.34 | Down $ -0.01 | $18.35 | $18.34 | 3,500 |
| 09:53 AM | $18.35 | Down $ -0.01 | $18.35 | $18.34 | 5,200 |
| 09:52 AM | $18.36 | Down $ -0.01 | $18.38 | $18.36 | 8,300 |
| 09:51 AM | $18.37 | Up $0.00 | $18.37 | $18.36 | 4,700 |
| 09:50 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 9,100 |
| 09:49 AM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 2,900 |
| 09:48 AM | $18.38 | Down $ -0.01 | $18.40 | $18.38 | 5,600 |
| 09:47 AM | $18.39 | Up $0.01 | $18.39 | $18.38 | 4,000 |
| 09:46 AM | $18.38 | Up $0.00 | $18.39 | $18.37 | 9,100 |
| 09:45 AM | $18.38 | Down $ -0.01 | $18.40 | $18.37 | 13,000 |
| 09:44 AM | $18.39 | Up $0.01 | $18.40 | $18.38 | 4,700 |
| 09:43 AM | $18.38 | Up $0.01 | $18.38 | $18.35 | 9,500 |
| 09:42 AM | $18.37 | Down $ -0.02 | $18.39 | $18.36 | 5,400 |
| 09:41 AM | $18.39 | Down $ -0.01 | $18.42 | $18.38 | 48,500 |
| 09:40 AM | $18.40 | Up $0.03 | $18.40 | $18.36 | 9,100 |
| 09:39 AM | $18.37 | Up $0.05 | $18.39 | $18.33 | 10,100 |
| 09:38 AM | $18.32 | Down $ -0.02 | $18.34 | $18.31 | 32,500 |
| 09:37 AM | $18.35 | Down $ -0.04 | $18.39 | $18.35 | 14,500 |
| 09:36 AM | $18.38 | Down $ -0.06 | $18.44 | $18.38 | 67,300 |
| 09:35 AM | $18.44 | Up $0.00 | $18.45 | $18.43 | 18,400 |
| 09:34 AM | $18.44 | Up $0.02 | $18.45 | $18.42 | 37,600 |
| 09:33 AM | $18.42 | Down $ -0.01 | $18.44 | $18.41 | 8,200 |
| 09:32 AM | $18.43 | Up $0.02 | $18.45 | $18.41 | 39,100 |
| 09:31 AM | $18.41 | Down $ -0.05 | $18.47 | $18.39 | 94,500 |
| 09:30 AM | $18.47 | Up $0.39 | $18.47 | $18.32 | 140,600 |
| Previous close | $18.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $18.51 | $18.51 | $18.56 | $18.33 | 3,231,300 |
| 07/10/2026 | $18.08 | $18.03 | $18.17 | $17.99 | 3,059,600 |
| 06/10/2026 | $18.22 | $18.33 | $18.34 | $18.19 | 3,295,200 |
| 05/10/2026 | $18.27 | $18.28 | $18.48 | $18.26 | 2,709,800 |
| 02/10/2026 | $18.00 | $17.91 | $18.05 | $17.90 | 2,795,000 |
| 01/10/2026 | $17.73 | $17.85 | $17.86 | $17.55 | 3,021,900 |
| 30/09/2026 | $17.59 | $17.77 | $17.84 | $17.58 | 2,314,500 |
| 29/09/2026 | $17.51 | $17.89 | $17.90 | $17.43 | 3,454,600 |
| 28/09/2026 | $18.02 | $18.35 | $18.35 | $18.02 | 3,663,900 |
| 25/09/2026 | $18.14 | $18.19 | $18.19 | $17.87 | 4,429,000 |
| 24/09/2026 | $18.53 | $18.75 | $18.76 | $18.47 | 3,521,200 |
| 23/09/2026 | $18.26 | $18.41 | $18.43 | $18.17 | 2,665,700 |
| 22/09/2026 | $18.13 | $18.37 | $18.39 | $18.10 | 2,847,300 |
| 21/09/2026 | $18.30 | $18.32 | $18.42 | $18.14 | 2,704,600 |
| 18/09/2026 | $18.86 | $18.54 | $18.86 | $18.42 | 13,396,000 |
| 17/09/2026 | $18.55 | $18.48 | $18.59 | $18.47 | 1,982,600 |
| 16/09/2026 | $18.53 | $18.78 | $18.83 | $18.44 | 3,535,400 |
| 15/09/2026 | $19.30 | $19.12 | $19.39 | $19.10 | 3,790,500 |
| 14/09/2026 | $18.68 | $18.89 | $18.89 | $18.61 | 3,256,800 |
| 11/09/2026 | $18.54 | $18.49 | $18.56 | $18.38 | 3,469,200 |
| 10/09/2026 | $18.71 | $18.82 | $18.83 | $18.69 | 3,271,900 |
| 09/09/2026 | $18.70 | $18.53 | $18.70 | $18.51 | 4,190,300 |
| 08/09/2026 | $18.22 | $18.18 | $18.35 | $18.13 | 2,218,400 |
| 04/09/2026 | $17.98 | $18.01 | $18.06 | $17.94 | 2,016,100 |
| 03/09/2026 | $18.12 | $18.20 | $18.20 | $18.05 | 2,790,700 |
| 02/09/2026 | $18.20 | $18.05 | $18.25 | $17.99 | 5,827,800 |
| 01/09/2026 | $18.43 | $18.16 | $18.44 | $18.12 | 5,266,800 |
| 31/08/2026 | $17.96 | $17.76 | $17.96 | $17.71 | 4,428,900 |
| 28/08/2026 | $17.85 | $17.87 | $17.95 | $17.78 | 2,199,600 |
| 27/08/2026 | $18.03 | $17.85 | $18.13 | $17.81 | 4,417,000 |
Graphs are not available, please refer to the detailed table