Find a quote
WHITECAP RESOURCES INC
19.30 Up 0.62 (3.21 %)
Delayed : 2026/09/15 15:49:15
- Previous close $18.68
- Opening $18.71
- Today High $19.39
- Today Low $18.71
- Price Bid $19.29
- Price Ask $19.29
- 52 Weeks High $19.39
- 52 Weeks Low $10.08
- Size Bid 279
- Size Ask 244
- Volume 5,763,736
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $19.28 | Down $ -0.04 | $19.32 | $19.27 | 79,400 |
| 03:48 PM | $19.32 | Up $0.02 | $19.32 | $19.30 | 40,800 |
| 03:47 PM | $19.30 | Up $0.00 | $19.31 | $19.29 | 30,800 |
| 03:46 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 2,500 |
| 03:45 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 11,900 |
| 03:44 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 9,900 |
| 03:43 PM | $19.29 | Down $ -0.01 | $19.30 | $19.29 | 5,200 |
| 03:42 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 12,500 |
| 03:41 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 12,300 |
| 03:40 PM | $19.29 | Up $0.01 | $19.29 | $19.28 | 18,500 |
| 03:39 PM | $19.28 | Up $0.00 | $19.29 | $19.27 | 23,800 |
| 03:38 PM | $19.28 | Up $0.00 | $19.28 | $19.27 | 2,100 |
| 03:37 PM | $19.28 | Up $0.01 | $19.29 | $19.28 | 13,200 |
| 03:36 PM | $19.28 | Down $ -0.01 | $19.28 | $19.27 | 4,800 |
| 03:35 PM | $19.28 | Up $0.01 | $19.28 | $19.28 | 400 |
| 03:34 PM | $19.28 | Up $0.00 | $19.28 | $19.27 | 17,900 |
| 03:33 PM | $19.28 | Up $0.00 | $19.28 | $19.27 | 1,700 |
| 03:32 PM | $19.28 | Up $0.01 | $19.28 | $19.26 | 4,200 |
| 03:31 PM | $19.26 | Up $0.00 | $19.27 | $19.26 | 32,400 |
| 03:30 PM | $19.26 | Up $0.02 | $19.27 | $19.24 | 31,700 |
| 03:29 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 1,700 |
| 03:28 PM | $19.24 | Up $0.00 | $19.25 | $19.24 | 11,700 |
| 03:27 PM | $19.24 | Down $0.00 | $19.24 | $19.24 | 100 |
| 03:26 PM | $19.24 | Down $ -0.03 | $19.26 | $19.24 | 27,900 |
| 03:25 PM | $19.27 | Up $0.02 | $19.27 | $19.26 | 22,400 |
| 03:24 PM | $19.26 | Up $0.02 | $19.26 | $19.24 | 10,300 |
| 03:23 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 3,700 |
| 03:22 PM | $19.23 | Up $0.01 | $19.24 | $19.23 | 14,700 |
| 03:21 PM | $19.22 | Down $ -0.01 | $19.24 | $19.22 | 20,800 |
| 03:19 PM | $19.23 | Down $ -0.02 | $19.24 | $19.23 | 26,500 |
| 03:19 PM | $19.23 | Up $0.00 | $19.24 | $19.23 | 0 |
| 03:18 PM | $19.25 | Down $0.00 | $19.25 | $19.24 | 1,900 |
| 03:17 PM | $19.25 | Down $ -0.01 | $19.26 | $19.25 | 6,100 |
| 03:16 PM | $19.26 | Down $ -0.01 | $19.27 | $19.26 | 10,700 |
| 03:15 PM | $19.27 | Up $0.00 | $19.28 | $19.26 | 11,300 |
| 03:14 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 900 |
| 03:13 PM | $19.27 | Up $0.01 | $19.27 | $19.26 | 1,500 |
| 03:12 PM | $19.26 | Up $0.01 | $19.27 | $19.26 | 5,700 |
| 03:11 PM | $19.26 | Up $0.02 | $19.26 | $19.24 | 8,500 |
| 03:10 PM | $19.24 | Down $ -0.01 | $19.24 | $19.24 | 200 |
| 03:09 PM | $19.25 | Up $0.01 | $19.25 | $19.24 | 3,800 |
| 03:08 PM | $19.24 | Down $ -0.02 | $19.25 | $19.24 | 10,800 |
| 03:07 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 4,400 |
| 03:06 PM | $19.26 | Up $0.00 | $19.26 | $19.25 | 4,000 |
| 03:05 PM | $19.26 | Up $0.01 | $19.26 | $19.25 | 11,400 |
| 03:04 PM | $19.25 | Down $ -0.02 | $19.26 | $19.25 | 1,700 |
| 03:03 PM | $19.27 | Up $0.02 | $19.27 | $19.25 | 2,900 |
| 03:02 PM | $19.25 | Down $ -0.02 | $19.26 | $19.25 | 3,400 |
| 03:01 PM | $19.27 | Up $0.00 | $19.27 | $19.26 | 8,900 |
| 03:00 PM | $19.27 | Up $0.02 | $19.27 | $19.25 | 29,400 |
| 02:59 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 19,400 |
| 02:58 PM | $19.25 | Down $ -0.01 | $19.27 | $19.25 | 3,500 |
| 02:57 PM | $19.26 | Up $0.00 | $19.27 | $19.26 | 15,300 |
| 02:56 PM | $19.26 | Down $ -0.01 | $19.26 | $19.26 | 9,300 |
| 02:55 PM | $19.27 | Down $ -0.03 | $19.30 | $19.27 | 55,600 |
| 02:54 PM | $19.30 | Up $0.00 | $19.31 | $19.30 | 6,600 |
| 02:53 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 13,400 |
| 02:51 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 4,500 |
| 02:51 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:50 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 11,000 |
| 02:49 PM | $19.30 | Down $ -0.02 | $19.31 | $19.30 | 5,500 |
| 02:48 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 9,700 |
| 02:47 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 2,900 |
| 02:46 PM | $19.30 | Up $0.00 | $19.31 | $19.30 | 1,700 |
| 02:45 PM | $19.30 | Down $ -0.02 | $19.32 | $19.30 | 6,000 |
| 02:44 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 6,600 |
| 02:43 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 2,600 |
| 02:42 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 19,200 |
| 02:41 PM | $19.30 | Down $ -0.02 | $19.32 | $19.29 | 55,700 |
| 02:40 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 100 |
| 02:39 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 400 |
| 02:38 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 3,700 |
| 02:37 PM | $19.32 | Down $0.00 | $19.32 | $19.32 | 5,500 |
| 02:36 PM | $19.33 | Up $0.00 | $19.33 | $19.32 | 3,200 |
| 02:35 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 12,900 |
| 02:34 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 12,100 |
| 02:33 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 1,200 |
| 02:32 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 14,500 |
| 02:31 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 1,600 |
| 02:30 PM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 800 |
| 02:29 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 4,100 |
| 02:28 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 7,500 |
| 02:27 PM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 5,700 |
| 02:26 PM | $19.34 | Up $0.01 | $19.34 | $19.33 | 600 |
| 02:25 PM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 18,700 |
| 02:24 PM | $19.34 | Up $0.02 | $19.34 | $19.33 | 5,900 |
| 02:23 PM | $19.32 | Down $ -0.01 | $19.33 | $19.32 | 31,400 |
| 02:22 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 7,900 |
| 02:21 PM | $19.33 | Down $ -0.02 | $19.35 | $19.33 | 89,900 |
| 02:20 PM | $19.35 | Up $0.01 | $19.36 | $19.34 | 5,700 |
| 02:19 PM | $19.34 | Up $0.00 | $19.35 | $19.34 | 2,700 |
| 02:18 PM | $19.34 | Up $0.00 | $19.35 | $19.34 | 21,200 |
| 02:17 PM | $19.34 | Down $ -0.01 | $19.35 | $19.34 | 16,900 |
| 02:16 PM | $19.35 | Up $0.00 | $19.36 | $19.35 | 8,300 |
| 02:15 PM | $19.35 | Down $ -0.01 | $19.36 | $19.35 | 4,800 |
| 02:14 PM | $19.36 | Up $0.01 | $19.36 | $19.35 | 3,000 |
| 02:13 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 700 |
| 02:12 PM | $19.35 | Up $0.00 | $19.36 | $19.35 | 8,600 |
| 02:11 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 3,400 |
| 02:10 PM | $19.35 | Down $ -0.03 | $19.37 | $19.35 | 9,400 |
| 02:09 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 4,700 |
| 02:08 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 8,000 |
| 02:07 PM | $19.37 | Down $0.00 | $19.38 | $19.37 | 8,900 |
| 02:06 PM | $19.38 | Down $0.00 | $19.38 | $19.37 | 5,300 |
| 02:05 PM | $19.38 | Up $0.02 | $19.38 | $19.35 | 10,900 |
| 02:03 PM | $19.36 | Down $ -0.01 | $19.38 | $19.35 | 15,600 |
| 02:03 PM | $19.36 | Up $0.00 | $19.38 | $19.35 | 0 |
| 02:02 PM | $19.37 | Down $ -0.01 | $19.38 | $19.36 | 22,700 |
| 02:01 PM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 9,200 |
| 02:00 PM | $19.39 | Up $0.00 | $19.39 | $19.38 | 11,200 |
| 01:59 PM | $19.39 | Up $0.00 | $19.39 | $19.38 | 12,100 |
| 01:58 PM | $19.39 | Up $0.03 | $19.39 | $19.37 | 13,800 |
| 01:57 PM | $19.36 | Down $ -0.02 | $19.37 | $19.36 | 6,700 |
| 01:56 PM | $19.38 | Up $0.00 | $19.39 | $19.38 | 12,400 |
| 01:55 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 6,400 |
| 01:54 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 2,000 |
| 01:53 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 9,400 |
| 01:52 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 4,300 |
| 01:51 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 10,200 |
| 01:50 PM | $19.36 | Up $0.04 | $19.36 | $19.34 | 91,300 |
| 01:49 PM | $19.32 | Up $0.01 | $19.33 | $19.32 | 11,900 |
| 01:48 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 13,300 |
| 01:47 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 2,500 |
| 01:46 PM | $19.30 | Up $0.00 | $19.31 | $19.30 | 15,200 |
| 01:45 PM | $19.30 | Up $0.01 | $19.31 | $19.29 | 14,000 |
| 01:44 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 7,200 |
| 01:43 PM | $19.29 | Up $0.00 | $19.30 | $19.28 | 4,800 |
| 01:42 PM | $19.29 | Down $ -0.01 | $19.30 | $19.28 | 9,700 |
| 01:41 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 3,400 |
| 01:39 PM | $19.29 | Down $ -0.01 | $19.31 | $19.29 | 4,200 |
| 01:39 PM | $19.29 | Up $0.00 | $19.31 | $19.29 | 0 |
| 01:38 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 4,300 |
| 01:37 PM | $19.29 | Up $0.00 | $19.30 | $19.29 | 14,400 |
| 01:36 PM | $19.29 | Up $0.01 | $19.29 | $19.28 | 19,500 |
| 01:35 PM | $19.28 | Up $0.01 | $19.29 | $19.28 | 33,100 |
| 01:34 PM | $19.28 | Up $0.04 | $19.28 | $19.25 | 138,700 |
| 01:33 PM | $19.24 | Up $0.00 | $19.25 | $19.23 | 17,900 |
| 01:32 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 9,100 |
| 01:31 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 26,600 |
| 01:30 PM | $19.24 | Up $0.01 | $19.24 | $19.24 | 21,700 |
| 01:29 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 2,300 |
| 01:28 PM | $19.24 | Down $0.00 | $19.24 | $19.23 | 13,700 |
| 01:27 PM | $19.24 | Up $0.02 | $19.24 | $19.23 | 30,600 |
| 01:26 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 3,600 |
| 01:25 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 700 |
| 01:24 PM | $19.22 | Up $0.00 | $19.23 | $19.22 | 18,800 |
| 01:23 PM | $19.22 | Down $ -0.01 | $19.23 | $19.22 | 3,200 |
| 01:22 PM | $19.23 | Down $0.00 | $19.24 | $19.23 | 10,000 |
| 01:21 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 14,300 |
| 01:20 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 1,300 |
| 01:19 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 5,400 |
| 01:18 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 5,800 |
| 01:17 PM | $19.24 | Down $0.00 | $19.24 | $19.23 | 2,500 |
| 01:16 PM | $19.24 | Up $0.00 | $19.24 | $19.23 | 10,900 |
| 01:15 PM | $19.24 | Up $0.03 | $19.24 | $19.22 | 39,200 |
| 01:14 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 5,800 |
| 01:13 PM | $19.21 | Up $0.01 | $19.22 | $19.20 | 17,400 |
| 01:11 PM | $19.20 | Down $ -0.01 | $19.20 | $19.20 | 1,200 |
| 01:11 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 01:10 PM | $19.21 | Up $0.00 | $19.22 | $19.21 | 23,500 |
| 01:09 PM | $19.21 | Up $0.02 | $19.21 | $19.19 | 67,400 |
| 01:08 PM | $19.19 | Up $0.00 | $19.20 | $19.19 | 2,300 |
| 01:07 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 100 |
| 01:06 PM | $19.19 | Up $0.00 | $19.20 | $19.19 | 800 |
| 01:05 PM | $19.19 | Down $ -0.01 | $19.19 | $19.19 | 600 |
| 01:04 PM | $19.20 | Up $0.01 | $19.20 | $19.20 | 100 |
| 01:03 PM | $19.19 | Up $0.03 | $19.19 | $19.16 | 46,400 |
| 01:02 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 19,000 |
| 01:01 PM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 1,200 |
| 01:00 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 9,500 |
| 12:59 PM | $19.17 | Down $0.00 | $19.18 | $19.17 | 300 |
| 12:58 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 2,500 |
| 12:57 PM | $19.17 | Up $0.00 | $19.18 | $19.17 | 10,900 |
| 12:56 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 400 |
| 12:55 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 300 |
| 12:54 PM | $19.16 | Up $0.00 | $19.17 | $19.16 | 4,800 |
| 12:53 PM | $19.16 | Down $ -0.02 | $19.18 | $19.16 | 13,300 |
| 12:52 PM | $19.18 | Up $0.02 | $19.18 | $19.17 | 8,500 |
| 12:51 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 100 |
| 12:50 PM | $19.17 | Up $0.01 | $19.17 | $19.16 | 1,700 |
| 12:49 PM | $19.16 | Down $ -0.01 | $19.17 | $19.16 | 600 |
| 12:48 PM | $19.17 | Up $0.02 | $19.17 | $19.16 | 11,700 |
| 12:47 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 1,400 |
| 12:46 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 9,600 |
| 12:45 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 4,500 |
| 12:44 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 5,000 |
| 12:43 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 5,000 |
| 12:42 PM | $19.15 | Up $0.01 | $19.15 | $19.14 | 2,300 |
| 12:41 PM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 9,500 |
| 12:40 PM | $19.15 | Up $0.01 | $19.15 | $19.13 | 48,400 |
| 12:39 PM | $19.14 | Up $0.00 | $19.14 | $19.12 | 33,300 |
| 12:38 PM | $19.14 | Up $0.00 | $19.15 | $19.14 | 34,700 |
| 12:37 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 400 |
| 12:36 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 1,700 |
| 12:35 PM | $19.14 | Up $0.01 | $19.14 | $19.13 | 1,200 |
| 12:34 PM | $19.13 | Up $0.02 | $19.13 | $19.12 | 3,300 |
| 12:33 PM | $19.11 | Down $ -0.01 | $19.11 | $19.11 | 700 |
| 12:32 PM | $19.12 | Down $ -0.01 | $19.13 | $19.12 | 4,200 |
| 12:31 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 9,700 |
| 12:30 PM | $19.13 | Up $0.02 | $19.13 | $19.12 | 5,300 |
| 12:29 PM | $19.12 | Up $0.00 | $19.12 | $19.11 | 7,800 |
| 12:28 PM | $19.11 | Up $0.01 | $19.11 | $19.10 | 3,900 |
| 12:27 PM | $19.10 | Down $ -0.02 | $19.12 | $19.10 | 4,000 |
| 12:26 PM | $19.13 | Up $0.02 | $19.13 | $19.12 | 1,700 |
| 12:25 PM | $19.11 | Down $ -0.01 | $19.12 | $19.11 | 6,500 |
| 12:24 PM | $19.12 | Up $0.00 | $19.13 | $19.11 | 20,500 |
| 12:23 PM | $19.12 | Down $ -0.02 | $19.15 | $19.12 | 7,400 |
| 12:22 PM | $19.14 | Down $ -0.03 | $19.16 | $19.14 | 15,200 |
| 12:21 PM | $19.17 | Up $0.01 | $19.17 | $19.15 | 1,400 |
| 12:20 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 300 |
| 12:19 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 3,500 |
| 12:18 PM | $19.15 | Up $0.00 | $19.16 | $19.15 | 10,700 |
| 12:17 PM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 7,100 |
| 12:16 PM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 3,800 |
| 12:15 PM | $19.17 | Down $ -0.01 | $19.17 | $19.17 | 3,800 |
| 12:14 PM | $19.18 | Up $0.00 | $19.18 | $19.17 | 14,000 |
| 12:13 PM | $19.18 | Up $0.02 | $19.18 | $19.17 | 9,300 |
| 12:12 PM | $19.16 | Up $0.01 | $19.16 | $19.15 | 34,600 |
| 12:11 PM | $19.15 | Down $ -0.01 | $19.15 | $19.14 | 4,200 |
| 12:10 PM | $19.16 | Up $0.02 | $19.16 | $19.14 | 15,100 |
| 12:09 PM | $19.14 | Up $0.02 | $19.14 | $19.12 | 31,400 |
| 12:08 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 1,600 |
| 12:06 PM | $19.12 | Down $ -0.02 | $19.13 | $19.12 | 8,700 |
| 12:06 PM | $19.12 | Up $0.00 | $19.13 | $19.12 | 0 |
| 12:05 PM | $19.14 | Up $0.02 | $19.14 | $19.13 | 12,300 |
| 12:04 PM | $19.12 | Down $ -0.01 | $19.13 | $19.12 | 3,100 |
| 12:03 PM | $19.13 | Up $0.01 | $19.13 | $19.12 | 2,500 |
| 12:02 PM | $19.12 | Up $0.00 | $19.15 | $19.12 | 21,400 |
| 12:01 PM | $19.12 | Up $0.01 | $19.13 | $19.12 | 5,600 |
| 12:00 PM | $19.11 | Down $ -0.02 | $19.12 | $19.10 | 33,000 |
| 11:59 AM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 4,700 |
| 11:58 AM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 5,500 |
| 11:57 AM | $19.15 | Up $0.00 | $19.16 | $19.15 | 2,500 |
| 11:56 AM | $19.15 | Up $0.02 | $19.16 | $19.13 | 11,600 |
| 11:55 AM | $19.13 | Down $ -0.02 | $19.15 | $19.13 | 27,600 |
| 11:54 AM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 3,800 |
| 11:53 AM | $19.16 | Up $0.00 | $19.18 | $19.16 | 23,100 |
| 11:52 AM | $19.16 | Up $0.01 | $19.17 | $19.16 | 37,100 |
| 11:51 AM | $19.15 | Up $0.01 | $19.15 | $19.14 | 23,000 |
| 11:50 AM | $19.14 | Down $0.00 | $19.14 | $19.13 | 25,600 |
| 11:49 AM | $19.15 | Up $0.00 | $19.15 | $19.14 | 30,400 |
| 11:48 AM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 16,300 |
| 11:47 AM | $19.15 | Up $0.03 | $19.15 | $19.12 | 53,700 |
| 11:46 AM | $19.12 | Up $0.01 | $19.12 | $19.10 | 38,800 |
| 11:45 AM | $19.11 | Up $0.00 | $19.11 | $19.11 | 700 |
| 11:44 AM | $19.11 | Down $0.00 | $19.11 | $19.11 | 700 |
| 11:43 AM | $19.11 | Up $0.00 | $19.11 | $19.10 | 18,000 |
| 11:42 AM | $19.11 | Up $0.01 | $19.11 | $19.10 | 7,800 |
| 11:41 AM | $19.10 | Up $0.02 | $19.10 | $19.08 | 10,800 |
| 11:40 AM | $19.08 | Down $ -0.02 | $19.10 | $19.08 | 9,800 |
| 11:39 AM | $19.10 | Up $0.01 | $19.11 | $19.08 | 38,500 |
| 11:38 AM | $19.09 | Up $0.01 | $19.10 | $19.08 | 25,500 |
| 11:37 AM | $19.08 | Up $0.00 | $19.08 | $19.08 | 5,700 |
| 11:36 AM | $19.08 | Down $ -0.01 | $19.09 | $19.08 | 200 |
| 11:35 AM | $19.09 | Down $ -0.01 | $19.09 | $19.08 | 5,500 |
| 11:34 AM | $19.10 | Up $0.00 | $19.10 | $19.10 | 38,400 |
| 11:33 AM | $19.10 | Up $0.00 | $19.10 | $19.09 | 800 |
| 11:32 AM | $19.10 | Up $0.01 | $19.10 | $19.10 | 100 |
| 11:31 AM | $19.09 | Up $0.00 | $19.10 | $19.09 | 11,600 |
| 11:30 AM | $19.09 | Up $0.00 | $19.10 | $19.09 | 61,300 |
| 11:29 AM | $19.09 | Up $0.00 | $19.09 | $19.09 | 28,900 |
| 11:28 AM | $19.09 | Up $0.01 | $19.09 | $19.08 | 3,300 |
| 11:27 AM | $19.08 | Up $0.02 | $19.08 | $19.06 | 26,600 |
| 11:26 AM | $19.06 | Up $0.00 | $19.06 | $19.06 | 3,700 |
| 11:25 AM | $19.06 | Down $0.00 | $19.06 | $19.06 | 12,300 |
| 11:24 AM | $19.06 | Down $ -0.01 | $19.07 | $19.06 | 22,200 |
| 11:23 AM | $19.07 | Up $0.02 | $19.07 | $19.06 | 12,500 |
| 11:22 AM | $19.05 | Up $0.01 | $19.06 | $19.04 | 113,800 |
| 11:21 AM | $19.04 | Up $0.01 | $19.05 | $19.04 | 6,100 |
| 11:20 AM | $19.03 | Down $ -0.01 | $19.03 | $19.02 | 16,700 |
| 11:19 AM | $19.04 | Up $0.00 | $19.04 | $19.02 | 8,000 |
| 11:18 AM | $19.04 | Up $0.00 | $19.04 | $19.04 | 600 |
| 11:17 AM | $19.04 | Down $0.00 | $19.04 | $19.03 | 400 |
| 11:16 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 28,600 |
| 11:15 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 14,000 |
| 11:14 AM | $19.03 | Up $0.01 | $19.03 | $19.01 | 15,400 |
| 11:13 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 15,800 |
| 11:12 AM | $19.02 | Up $0.02 | $19.02 | $19.01 | 23,000 |
| 11:11 AM | $19.00 | Down $ -0.01 | $19.00 | $19.00 | 11,700 |
| 11:10 AM | $19.01 | Up $0.02 | $19.01 | $18.98 | 90,500 |
| 11:09 AM | $18.99 | Up $0.01 | $18.99 | $18.98 | 14,400 |
| 11:08 AM | $18.98 | Up $0.01 | $18.98 | $18.97 | 1,700 |
| 11:07 AM | $18.97 | Up $0.00 | $18.98 | $18.97 | 1,500 |
| 11:06 AM | $18.97 | Up $0.01 | $18.97 | $18.97 | 1,500 |
| 11:05 AM | $18.96 | Down $0.00 | $18.98 | $18.96 | 33,400 |
| 11:04 AM | $18.97 | Up $0.00 | $18.97 | $18.96 | 300 |
| 11:03 AM | $18.96 | Down $ -0.01 | $18.97 | $18.96 | 2,400 |
| 11:02 AM | $18.97 | Up $0.00 | $18.98 | $18.97 | 2,100 |
| 11:01 AM | $18.97 | Down $ -0.01 | $18.97 | $18.96 | 2,000 |
| 11:00 AM | $18.98 | Up $0.00 | $18.98 | $18.96 | 2,500 |
| 10:59 AM | $18.98 | Up $0.00 | $18.99 | $18.98 | 16,800 |
| 10:58 AM | $18.98 | Down $0.00 | $19.00 | $18.97 | 18,100 |
| 10:57 AM | $18.98 | Up $0.02 | $18.98 | $18.96 | 5,800 |
| 10:56 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 1,800 |
| 10:55 AM | $18.96 | Down $ -0.01 | $18.98 | $18.96 | 12,300 |
| 10:54 AM | $18.97 | Up $0.01 | $18.97 | $18.97 | 1,300 |
| 10:53 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 5,900 |
| 10:52 AM | $18.96 | Down $ -0.01 | $18.97 | $18.96 | 2,200 |
| 10:51 AM | $18.97 | Up $0.02 | $18.98 | $18.94 | 19,100 |
| 10:50 AM | $18.95 | Down $ -0.01 | $18.95 | $18.95 | 1,000 |
| 10:49 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 7,900 |
| 10:48 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 2,500 |
| 10:47 AM | $18.96 | Up $0.01 | $18.96 | $18.94 | 7,300 |
| 10:46 AM | $18.95 | Up $0.02 | $18.95 | $18.92 | 9,600 |
| 10:45 AM | $18.93 | Up $0.04 | $18.93 | $18.88 | 35,900 |
| 10:44 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 16,400 |
| 10:43 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 3,300 |
| 10:42 AM | $18.89 | Down $ -0.02 | $18.90 | $18.89 | 8,600 |
| 10:41 AM | $18.91 | Down $ -0.01 | $18.91 | $18.90 | 2,600 |
| 10:40 AM | $18.92 | Down $ -0.02 | $18.94 | $18.92 | 14,600 |
| 10:39 AM | $18.94 | Up $0.02 | $18.95 | $18.93 | 16,900 |
| 10:38 AM | $18.92 | Up $0.02 | $18.92 | $18.91 | 23,400 |
| 10:37 AM | $18.91 | Down $ -0.02 | $18.93 | $18.90 | 53,800 |
| 10:36 AM | $18.92 | Up $0.00 | $18.94 | $18.92 | 10,900 |
| 10:35 AM | $18.92 | Up $0.00 | $18.94 | $18.92 | 22,900 |
| 10:34 AM | $18.92 | Down $ -0.04 | $18.97 | $18.92 | 13,800 |
| 10:33 AM | $18.96 | Down $ -0.02 | $18.99 | $18.96 | 4,400 |
| 10:32 AM | $18.98 | Up $0.01 | $18.99 | $18.97 | 2,000 |
| 10:31 AM | $18.97 | Down $ -0.02 | $18.99 | $18.96 | 11,200 |
| 10:30 AM | $18.99 | Up $0.03 | $18.99 | $18.96 | 7,400 |
| 10:29 AM | $18.96 | Down $ -0.02 | $18.99 | $18.96 | 14,400 |
| 10:28 AM | $18.98 | Down $ -0.01 | $18.99 | $18.98 | 1,800 |
| 10:27 AM | $18.99 | Up $0.01 | $18.99 | $18.98 | 13,100 |
| 10:26 AM | $18.98 | Up $0.01 | $18.98 | $18.98 | 7,300 |
| 10:25 AM | $18.97 | Up $0.00 | $18.98 | $18.97 | 5,900 |
| 10:24 AM | $18.97 | Down $ -0.01 | $18.98 | $18.97 | 9,700 |
| 10:23 AM | $18.98 | Down $ -0.01 | $18.99 | $18.98 | 6,700 |
| 10:22 AM | $18.99 | Up $0.00 | $18.99 | $18.98 | 6,100 |
| 10:21 AM | $18.99 | Up $0.00 | $19.00 | $18.99 | 23,300 |
| 10:20 AM | $18.99 | Down $ -0.01 | $19.00 | $18.99 | 600 |
| 10:19 AM | $19.00 | Up $0.04 | $19.00 | $18.97 | 69,900 |
| 10:18 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 21,700 |
| 10:17 AM | $18.96 | Up $0.00 | $18.96 | $18.95 | 29,500 |
| 10:16 AM | $18.96 | Down $ -0.01 | $18.97 | $18.96 | 64,900 |
| 10:15 AM | $18.97 | Up $0.01 | $18.97 | $18.96 | 30,500 |
| 10:14 AM | $18.96 | Up $0.01 | $18.96 | $18.96 | 9,800 |
| 10:13 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 33,800 |
| 10:12 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 4,600 |
| 10:11 AM | $18.94 | Up $0.00 | $18.95 | $18.94 | 600 |
| 10:10 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 100 |
| 10:09 AM | $18.94 | Up $0.00 | $18.95 | $18.94 | 11,300 |
| 10:08 AM | $18.94 | Down $ -0.03 | $18.96 | $18.93 | 29,300 |
| 10:07 AM | $18.97 | Up $0.01 | $18.97 | $18.96 | 48,800 |
| 10:06 AM | $18.96 | Up $0.02 | $18.97 | $18.94 | 43,500 |
| 10:05 AM | $18.94 | Up $0.01 | $18.94 | $18.92 | 15,500 |
| 10:04 AM | $18.94 | Down $ -0.01 | $18.94 | $18.93 | 2,500 |
| 10:03 AM | $18.94 | Up $0.02 | $18.94 | $18.92 | 5,400 |
| 10:02 AM | $18.92 | Down $ -0.02 | $18.95 | $18.92 | 2,600 |
| 10:01 AM | $18.94 | Down $ -0.01 | $18.95 | $18.94 | 34,300 |
| 10:00 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 47,800 |
| 09:59 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 57,000 |
| 09:58 AM | $18.94 | Up $0.02 | $18.94 | $18.92 | 22,100 |
| 09:57 AM | $18.92 | Up $0.01 | $18.92 | $18.92 | 3,700 |
| 09:56 AM | $18.91 | Up $0.01 | $18.91 | $18.90 | 6,400 |
| 09:55 AM | $18.90 | Up $0.01 | $18.90 | $18.89 | 2,400 |
| 09:54 AM | $18.89 | Down $ -0.02 | $18.92 | $18.89 | 12,700 |
| 09:53 AM | $18.91 | Up $0.02 | $18.93 | $18.90 | 25,400 |
| 09:52 AM | $18.89 | Up $0.00 | $18.90 | $18.88 | 13,500 |
| 09:51 AM | $18.89 | Up $0.00 | $18.89 | $18.89 | 16,900 |
| 09:50 AM | $18.89 | Down $ -0.04 | $18.93 | $18.89 | 15,200 |
| 09:49 AM | $18.93 | Up $0.01 | $18.93 | $18.91 | 8,000 |
| 09:48 AM | $18.92 | Down $ -0.01 | $18.95 | $18.91 | 10,900 |
| 09:47 AM | $18.93 | Down $ -0.03 | $18.96 | $18.93 | 20,300 |
| 09:46 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 69,100 |
| 09:45 AM | $18.96 | Up $0.03 | $18.96 | $18.92 | 76,100 |
| 09:44 AM | $18.93 | Up $0.00 | $18.94 | $18.92 | 25,000 |
| 09:43 AM | $18.93 | Up $0.00 | $18.95 | $18.92 | 8,200 |
| 09:42 AM | $18.93 | Up $0.01 | $18.94 | $18.91 | 22,700 |
| 09:41 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 20,300 |
| 09:40 AM | $18.92 | Up $0.02 | $18.94 | $18.90 | 48,700 |
| 09:39 AM | $18.91 | Up $0.01 | $18.92 | $18.89 | 49,500 |
| 09:38 AM | $18.90 | Up $0.06 | $18.90 | $18.84 | 50,300 |
| 09:37 AM | $18.84 | Up $0.01 | $18.84 | $18.83 | 14,700 |
| 09:36 AM | $18.83 | Up $0.00 | $18.85 | $18.83 | 4,600 |
| 09:35 AM | $18.83 | Down $ -0.01 | $18.84 | $18.80 | 67,800 |
| 09:34 AM | $18.84 | Down $ -0.01 | $18.88 | $18.83 | 168,200 |
| 09:33 AM | $18.85 | Up $0.04 | $18.85 | $18.81 | 77,700 |
| 09:32 AM | $18.81 | Up $0.02 | $18.84 | $18.80 | 30,600 |
| 09:31 AM | $18.79 | Up $0.02 | $18.81 | $18.76 | 29,300 |
| 09:30 AM | $18.77 | Up $0.09 | $18.81 | $18.71 | 87,600 |
| Previous close | $18.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/08/2026 | $17.77 | $17.80 | $17.93 | $17.73 | 3,659,700 |
| 25/08/2026 | $17.51 | $17.65 | $17.66 | $17.48 | 3,356,200 |
| 24/08/2026 | $18.03 | $17.79 | $18.04 | $17.74 | 2,144,700 |
| 21/08/2026 | $18.14 | $18.13 | $18.18 | $18.05 | 3,264,000 |
| 20/08/2026 | $18.17 | $18.09 | $18.17 | $17.90 | 2,747,700 |
| 19/08/2026 | $17.75 | $17.88 | $17.91 | $17.72 | 2,380,800 |
| 18/08/2026 | $17.73 | $17.67 | $17.74 | $17.63 | 2,620,200 |
| 17/08/2026 | $17.53 | $17.34 | $17.55 | $17.27 | 3,869,900 |
| 14/08/2026 | $17.07 | $17.17 | $17.19 | $17.04 | 2,470,400 |
| 13/08/2026 | $16.89 | $16.87 | $16.92 | $16.76 | 2,490,200 |
| 12/08/2026 | $16.92 | $17.03 | $17.09 | $16.83 | 4,526,500 |
| 11/08/2026 | $17.01 | $17.00 | $17.07 | $16.94 | 2,702,300 |
| 10/08/2026 | $16.79 | $16.62 | $16.88 | $16.61 | 3,991,200 |
| 07/08/2026 | $16.16 | $16.22 | $16.26 | $16.11 | 3,164,500 |
| 06/08/2026 | $16.24 | $16.17 | $16.24 | $16.04 | 2,810,800 |
| 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 |
Graphs are not available, please refer to the detailed table