Find a quote
WHITECAP RESOURCES INC
8.19 Up 0.17 (2.08 %)
Delayed : 2025/04/25 04:00:07
- Previous close $8.02
- Opening $8.15
- Today High $8.21
- Today Low $8.03
- Price Bid $8.15
- Price Ask $8.15
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Size Bid 500
- Size Ask 96
- Volume 6,989,640
Fundamentals
- P/E Ratio : 5.35
- Earnings/Share : 1.21
- Dividends/Share : $0.06
- Current Div. Yield : 8.91
- Market Cap (M) : 4,811.50
- Shares Out (M) : 587.48
- Exchange : XTSE
- Ex Dividend Date : 2025/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 532,500 |
| 03:59 PM | $8.19 | Up $0.01 | $8.19 | $8.18 | 73,000 |
| 03:58 PM | $8.18 | Down $ -0.01 | $8.19 | $8.17 | 54,700 |
| 03:57 PM | $8.19 | Down $0.00 | $8.20 | $8.18 | 61,600 |
| 03:56 PM | $8.19 | Up $0.00 | $8.20 | $8.18 | 105,000 |
| 03:55 PM | $8.19 | Up $0.03 | $8.20 | $8.16 | 91,800 |
| 03:54 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 30,000 |
| 03:53 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 35,200 |
| 03:52 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 1,600 |
| 03:51 PM | $8.16 | Down $0.00 | $8.17 | $8.16 | 18,500 |
| 03:50 PM | $8.17 | Down $ -0.02 | $8.19 | $8.16 | 81,200 |
| 03:49 PM | $8.19 | Up $0.01 | $8.19 | $8.17 | 41,600 |
| 03:48 PM | $8.18 | Up $0.01 | $8.18 | $8.17 | 4,400 |
| 03:47 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 5,600 |
| 03:46 PM | $8.18 | Down $0.00 | $8.18 | $8.17 | 6,100 |
| 03:45 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 3,600 |
| 03:44 PM | $8.18 | Down $0.00 | $8.18 | $8.17 | 5,800 |
| 03:43 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 108,700 |
| 03:42 PM | $8.18 | Up $0.01 | $8.18 | $8.17 | 10,200 |
| 03:41 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 4,100 |
| 03:40 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 2,900 |
| 03:39 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 19,400 |
| 03:38 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 4,500 |
| 03:37 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 3,300 |
| 03:36 PM | $8.15 | Down $0.00 | $8.16 | $8.15 | 3,400 |
| 03:35 PM | $8.16 | Up $0.00 | $8.16 | $8.14 | 43,900 |
| 03:34 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 1,700 |
| 03:33 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 1,000 |
| 03:32 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 1,700 |
| 03:31 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 900 |
| 03:30 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 13,300 |
| 03:29 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 23,000 |
| 03:28 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 200 |
| 03:27 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 1,800 |
| 03:26 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 500 |
| 03:25 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,600 |
| 03:24 PM | $8.13 | Up $0.01 | $8.14 | $8.13 | 34,100 |
| 03:23 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 15,300 |
| 03:22 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 1,500 |
| 03:21 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 7,800 |
| 03:20 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 3,000 |
| 03:19 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,400 |
| 03:18 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 4,500 |
| 03:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 3,000 |
| 03:16 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 14,300 |
| 03:15 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 2,200 |
| 03:14 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 3,000 |
| 03:13 PM | $8.11 | Down $ -0.02 | $8.13 | $8.11 | 7,700 |
| 03:12 PM | $8.13 | Up $0.01 | $8.13 | $8.11 | 4,800 |
| 03:11 PM | $8.12 | Down $ -0.01 | $8.12 | $8.11 | 13,300 |
| 03:10 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 300 |
| 03:09 PM | $8.13 | Up $0.01 | $8.14 | $8.13 | 15,100 |
| 03:08 PM | $8.13 | Up $0.00 | $8.13 | $8.12 | 15,800 |
| 03:07 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 5,200 |
| 03:06 PM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 16,700 |
| 03:05 PM | $8.13 | Up $0.01 | $8.14 | $8.12 | 9,000 |
| 03:04 PM | $8.13 | Down $ -0.02 | $8.14 | $8.13 | 13,800 |
| 03:03 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 35,700 |
| 03:02 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 1,300 |
| 03:01 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 19,300 |
| 03:00 PM | $8.14 | Down $0.00 | $8.14 | $8.14 | 5,400 |
| 02:59 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 2,900 |
| 02:58 PM | $8.14 | Down $0.00 | $8.15 | $8.14 | 5,200 |
| 02:57 PM | $8.15 | Down $ -0.01 | $8.16 | $8.15 | 19,200 |
| 02:56 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 1,100 |
| 02:55 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 3,600 |
| 02:54 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 1,400 |
| 02:53 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 1,500 |
| 02:52 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 18,000 |
| 02:51 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 12,000 |
| 02:50 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 4,400 |
| 02:49 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 9,500 |
| 02:48 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 700 |
| 02:47 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 900 |
| 02:46 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 900 |
| 02:45 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 4,500 |
| 02:44 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 10,900 |
| 02:43 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,200 |
| 02:42 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 600 |
| 02:41 PM | $8.15 | Down $ -0.01 | $8.16 | $8.14 | 49,000 |
| 02:40 PM | $8.15 | Down $ -0.01 | $8.16 | $8.15 | 8,900 |
| 02:39 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 11,300 |
| 02:38 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 600 |
| 02:37 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 1,500 |
| 02:34 PM | $8.15 | Down $0.00 | $8.16 | $8.15 | 5,200 |
| 02:34 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 0 |
| 02:34 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 0 |
| 02:33 PM | $8.16 | Up $0.01 | $8.16 | $8.14 | 5,000 |
| 02:32 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 500 |
| 02:31 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 5,100 |
| 02:30 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 29,600 |
| 02:29 PM | $8.15 | Down $ -0.03 | $8.18 | $8.15 | 51,600 |
| 02:28 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 22,800 |
| 02:27 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,100 |
| 02:26 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 600 |
| 02:25 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,400 |
| 02:24 PM | $8.18 | Down $0.00 | $8.18 | $8.17 | 700 |
| 02:23 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 8,900 |
| 02:22 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 2,400 |
| 02:21 PM | $8.18 | Down $0.00 | $8.18 | $8.18 | 200 |
| 02:20 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 200 |
| 02:19 PM | $8.18 | Up $0.00 | $8.19 | $8.18 | 21,900 |
| 02:18 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 3,400 |
| 02:17 PM | $8.18 | Down $0.00 | $8.18 | $8.17 | 25,400 |
| 02:16 PM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 19,600 |
| 02:15 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 4,300 |
| 02:14 PM | $8.19 | Up $0.00 | $8.19 | $8.18 | 3,000 |
| 02:13 PM | $8.19 | Up $0.01 | $8.19 | $8.18 | 2,900 |
| 02:12 PM | $8.18 | Down $ -0.02 | $8.20 | $8.18 | 20,000 |
| 02:11 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 2,600 |
| 02:10 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 6,100 |
| 02:09 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 2,700 |
| 02:08 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 11,000 |
| 02:07 PM | $8.20 | Down $0.00 | $8.20 | $8.20 | 2,800 |
| 02:06 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 11,700 |
| 02:05 PM | $8.20 | Up $0.01 | $8.20 | $8.19 | 10,600 |
| 02:04 PM | $8.19 | Down $0.00 | $8.20 | $8.19 | 22,000 |
| 02:03 PM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 3,000 |
| 02:02 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 7,000 |
| 02:01 PM | $8.20 | Down $0.00 | $8.20 | $8.19 | 41,100 |
| 02:00 PM | $8.20 | Up $0.01 | $8.20 | $8.19 | 68,200 |
| 01:59 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 1,400 |
| 01:58 PM | $8.19 | Up $0.01 | $8.19 | $8.18 | 32,100 |
| 01:57 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 2,800 |
| 01:56 PM | $8.18 | Up $0.01 | $8.18 | $8.17 | 22,100 |
| 01:55 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 6,600 |
| 01:54 PM | $8.17 | Up $0.02 | $8.17 | $8.16 | 31,400 |
| 01:53 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 3,700 |
| 01:52 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 4,400 |
| 01:51 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 27,200 |
| 01:50 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 13,300 |
| 01:49 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 3,600 |
| 01:48 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 400 |
| 01:47 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 15,100 |
| 01:46 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 400 |
| 01:45 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 2,300 |
| 01:44 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 200 |
| 01:43 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 4,700 |
| 01:42 PM | $8.13 | Down $0.00 | $8.14 | $8.13 | 28,200 |
| 01:41 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 2,700 |
| 01:40 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 2,500 |
| 01:39 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 2,000 |
| 01:38 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,200 |
| 01:37 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 28,800 |
| 01:36 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 17,100 |
| 01:35 PM | $8.13 | Down $0.00 | $8.14 | $8.13 | 6,400 |
| 01:34 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 9,700 |
| 01:33 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 15,600 |
| 01:32 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 14,300 |
| 01:31 PM | $8.14 | Down $ -0.01 | $8.14 | $8.13 | 1,100 |
| 01:30 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,100 |
| 01:29 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 14,400 |
| 01:28 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 1,600 |
| 01:27 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 5,300 |
| 01:26 PM | $8.15 | Up $0.01 | $8.15 | $8.13 | 10,900 |
| 01:25 PM | $8.13 | Up $0.00 | $8.14 | $8.12 | 23,900 |
| 01:24 PM | $8.13 | Down $0.00 | $8.14 | $8.13 | 19,100 |
| 01:23 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 10,400 |
| 01:22 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 9,900 |
| 01:21 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 4,900 |
| 01:20 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 3,100 |
| 01:19 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 13,600 |
| 01:18 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 2,100 |
| 01:17 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 17,700 |
| 01:16 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 8,800 |
| 01:15 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 13,000 |
| 01:14 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 4,700 |
| 01:13 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 12,800 |
| 01:12 PM | $8.13 | Up $0.01 | $8.13 | $8.11 | 49,800 |
| 01:11 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 600 |
| 01:10 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 2,900 |
| 01:09 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 10,700 |
| 01:08 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 200 |
| 01:07 PM | $8.14 | Down $ -0.01 | $8.16 | $8.13 | 69,600 |
| 01:06 PM | $8.15 | Down $0.00 | $8.16 | $8.15 | 14,200 |
| 01:05 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 7,000 |
| 01:04 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 46,000 |
| 01:03 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 6,100 |
| 01:02 PM | $8.15 | Down $ -0.01 | $8.16 | $8.14 | 44,600 |
| 01:01 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 1,700 |
| 01:00 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 1,900 |
| 12:59 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 7,900 |
| 12:58 PM | $8.15 | Down $ -0.01 | $8.17 | $8.14 | 85,500 |
| 12:57 PM | $8.17 | Down $ -0.01 | $8.17 | $8.16 | 1,300 |
| 12:56 PM | $8.17 | Up $0.01 | $8.18 | $8.16 | 24,300 |
| 12:55 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 13,200 |
| 12:54 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 9,100 |
| 12:53 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 11,800 |
| 12:52 PM | $8.18 | Up $0.01 | $8.18 | $8.17 | 17,300 |
| 12:51 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 800 |
| 12:50 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 300 |
| 12:49 PM | $8.16 | Up $0.02 | $8.17 | $8.15 | 17,600 |
| 12:48 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,100 |
| 12:47 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 600 |
| 12:46 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 8,700 |
| 12:45 PM | $8.16 | Down $ -0.01 | $8.16 | $8.15 | 16,200 |
| 12:44 PM | $8.16 | Up $0.00 | $8.17 | $8.16 | 13,600 |
| 12:43 PM | $8.16 | Down $0.00 | $8.17 | $8.16 | 4,700 |
| 12:42 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 2,100 |
| 12:41 PM | $8.17 | Up $0.00 | $8.18 | $8.16 | 37,100 |
| 12:40 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 6,000 |
| 12:39 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 41,400 |
| 12:38 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 3,000 |
| 12:37 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 4,600 |
| 12:36 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 54,600 |
| 12:35 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 2,100 |
| 12:34 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 5,600 |
| 12:33 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 15,000 |
| 12:32 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 59,100 |
| 12:31 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 7,100 |
| 12:30 PM | $8.11 | Down $0.00 | $8.11 | $8.10 | 10,000 |
| 12:29 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 3,800 |
| 12:28 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 20,100 |
| 12:27 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 4,600 |
| 12:26 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 3,100 |
| 12:25 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 2,900 |
| 12:24 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 800 |
| 12:23 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 7,400 |
| 12:22 PM | $8.10 | Up $0.01 | $8.10 | $8.10 | 700 |
| 12:21 PM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 2,000 |
| 12:20 PM | $8.10 | Up $0.01 | $8.10 | $8.09 | 7,400 |
| 12:19 PM | $8.09 | Down $0.00 | $8.09 | $8.09 | 100 |
| 12:18 PM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 4,100 |
| 12:17 PM | $8.10 | Up $0.01 | $8.10 | $8.10 | 7,400 |
| 12:16 PM | $8.09 | Up $0.00 | $8.10 | $8.09 | 400 |
| 12:15 PM | $8.09 | Up $0.01 | $8.09 | $8.09 | 1,700 |
| 12:14 PM | $8.08 | Down $ -0.03 | $8.11 | $8.08 | 77,000 |
| 12:13 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 12:12 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 14,700 |
| 12:11 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 3,800 |
| 12:10 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 5,900 |
| 12:09 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 1,100 |
| 12:08 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 200 |
| 12:07 PM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 4,700 |
| 12:06 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 7,000 |
| 12:05 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 12,400 |
| 12:04 PM | $8.10 | Down $ -0.01 | $8.12 | $8.10 | 36,200 |
| 12:03 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 42,100 |
| 12:02 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 5,900 |
| 12:01 PM | $8.11 | Down $0.00 | $8.11 | $8.11 | 1,500 |
| 12:00 PM | $8.11 | Up $0.02 | $8.11 | $8.10 | 13,800 |
| 11:59 AM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 15,200 |
| 11:58 AM | $8.10 | Down $ -0.01 | $8.10 | $8.10 | 1,500 |
| 11:57 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 14,300 |
| 11:56 AM | $8.11 | Up $0.00 | $8.12 | $8.11 | 2,100 |
| 11:55 AM | $8.11 | Up $0.00 | $8.11 | $8.10 | 14,500 |
| 11:54 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 13,000 |
| 11:53 AM | $8.12 | Up $0.01 | $8.13 | $8.12 | 7,400 |
| 11:52 AM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 300 |
| 11:51 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 4,900 |
| 11:50 AM | $8.11 | Down $0.00 | $8.11 | $8.10 | 3,200 |
| 11:49 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 7,800 |
| 11:48 AM | $8.12 | Up $0.01 | $8.12 | $8.12 | 18,000 |
| 11:47 AM | $8.11 | Up $0.01 | $8.11 | $8.10 | 900 |
| 11:46 AM | $8.10 | Up $0.00 | $8.11 | $8.10 | 6,600 |
| 11:45 AM | $8.10 | Up $0.01 | $8.10 | $8.09 | 9,100 |
| 11:44 AM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 900 |
| 11:43 AM | $8.10 | Up $0.00 | $8.11 | $8.10 | 16,900 |
| 11:42 AM | $8.10 | Up $0.00 | $8.10 | $8.09 | 2,100 |
| 11:41 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 1,600 |
| 11:40 AM | $8.09 | Up $0.01 | $8.09 | $8.09 | 6,800 |
| 11:39 AM | $8.08 | Down $ -0.01 | $8.09 | $8.08 | 1,600 |
| 11:38 AM | $8.09 | Up $0.00 | $8.09 | $8.09 | 300 |
| 11:37 AM | $8.09 | Down $0.00 | $8.09 | $8.09 | 3,300 |
| 11:36 AM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 1,600 |
| 11:35 AM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 11,300 |
| 11:34 AM | $8.11 | Up $0.02 | $8.11 | $8.09 | 20,400 |
| 11:33 AM | $8.09 | Up $0.01 | $8.09 | $8.09 | 1,400 |
| 11:32 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 7,600 |
| 11:31 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 4,900 |
| 11:30 AM | $8.08 | Up $0.00 | $8.09 | $8.07 | 8,700 |
| 11:29 AM | $8.08 | Down $ -0.01 | $8.09 | $8.08 | 1,500 |
| 11:28 AM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 2,600 |
| 11:27 AM | $8.10 | Down $ -0.02 | $8.13 | $8.10 | 18,500 |
| 11:26 AM | $8.12 | Up $0.00 | $8.12 | $8.11 | 11,900 |
| 11:25 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 25,500 |
| 11:24 AM | $8.11 | Up $0.00 | $8.11 | $8.10 | 6,500 |
| 11:23 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,000 |
| 11:22 AM | $8.11 | Up $0.01 | $8.11 | $8.11 | 900 |
| 11:21 AM | $8.10 | Up $0.00 | $8.10 | $8.09 | 13,100 |
| 11:20 AM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 4,600 |
| 11:19 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 5,500 |
| 11:18 AM | $8.12 | Up $0.02 | $8.12 | $8.10 | 13,600 |
| 11:17 AM | $8.10 | Up $0.01 | $8.10 | $8.09 | 7,900 |
| 11:16 AM | $8.09 | Down $ -0.01 | $8.10 | $8.07 | 56,900 |
| 11:15 AM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 63,400 |
| 11:14 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 1,200 |
| 11:13 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 5,800 |
| 11:12 AM | $8.13 | Down $ -0.01 | $8.14 | $8.12 | 8,200 |
| 11:11 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 12,900 |
| 11:10 AM | $8.13 | Down $0.00 | $8.14 | $8.13 | 400 |
| 11:09 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 7,200 |
| 11:08 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 25,000 |
| 11:07 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 8,200 |
| 11:06 AM | $8.12 | Up $0.00 | $8.12 | $8.11 | 28,900 |
| 11:05 AM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 15,100 |
| 11:04 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 1,000 |
| 11:03 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 9,900 |
| 11:02 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 1,700 |
| 11:01 AM | $8.12 | Down $ -0.02 | $8.14 | $8.12 | 4,300 |
| 11:00 AM | $8.14 | Up $0.02 | $8.14 | $8.12 | 14,000 |
| 10:59 AM | $8.12 | Up $0.00 | $8.13 | $8.11 | 14,700 |
| 10:58 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 23,300 |
| 10:57 AM | $8.12 | Down $ -0.01 | $8.12 | $8.11 | 11,000 |
| 10:56 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 17,900 |
| 10:55 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 1,900 |
| 10:54 AM | $8.11 | Up $0.00 | $8.12 | $8.11 | 11,200 |
| 10:53 AM | $8.11 | Up $0.03 | $8.11 | $8.08 | 41,400 |
| 10:52 AM | $8.08 | Up $0.01 | $8.08 | $8.07 | 2,400 |
| 10:51 AM | $8.07 | Up $0.01 | $8.07 | $8.05 | 17,800 |
| 10:50 AM | $8.06 | Up $0.00 | $8.07 | $8.05 | 8,300 |
| 10:49 AM | $8.06 | Up $0.00 | $8.06 | $8.05 | 8,500 |
| 10:48 AM | $8.06 | Up $0.00 | $8.07 | $8.03 | 75,900 |
| 10:47 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 11,800 |
| 10:46 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 2,400 |
| 10:45 AM | $8.07 | Down $0.00 | $8.08 | $8.07 | 18,700 |
| 10:44 AM | $8.08 | Up $0.00 | $8.08 | $8.07 | 12,900 |
| 10:43 AM | $8.07 | Down $0.00 | $8.08 | $8.07 | 11,300 |
| 10:42 AM | $8.08 | Up $0.00 | $8.08 | $8.07 | 12,500 |
| 10:41 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 15,500 |
| 10:40 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 16,200 |
| 10:39 AM | $8.06 | Up $0.00 | $8.06 | $8.05 | 11,400 |
| 10:38 AM | $8.06 | Up $0.01 | $8.06 | $8.06 | 4,700 |
| 10:37 AM | $8.05 | Down $ -0.01 | $8.07 | $8.05 | 6,500 |
| 10:36 AM | $8.07 | Up $0.00 | $8.07 | $8.06 | 8,100 |
| 10:35 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 7,200 |
| 10:34 AM | $8.05 | Down $ -0.01 | $8.07 | $8.05 | 5,300 |
| 10:33 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 7,700 |
| 10:32 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 9,400 |
| 10:31 AM | $8.06 | Up $0.01 | $8.07 | $8.05 | 15,700 |
| 10:30 AM | $8.05 | Down $ -0.02 | $8.07 | $8.05 | 23,700 |
| 10:29 AM | $8.07 | Down $ -0.01 | $8.07 | $8.06 | 7,900 |
| 10:28 AM | $8.08 | Up $0.00 | $8.09 | $8.08 | 21,200 |
| 10:27 AM | $8.08 | Up $0.01 | $8.09 | $8.08 | 10,200 |
| 10:26 AM | $8.07 | Up $0.01 | $8.08 | $8.06 | 9,600 |
| 10:25 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 3,700 |
| 10:24 AM | $8.06 | Down $ -0.01 | $8.08 | $8.06 | 47,600 |
| 10:23 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 900 |
| 10:22 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 19,300 |
| 10:21 AM | $8.07 | Down $ -0.01 | $8.08 | $8.07 | 8,300 |
| 10:20 AM | $8.08 | Up $0.01 | $8.08 | $8.08 | 5,300 |
| 10:19 AM | $8.08 | Up $0.01 | $8.08 | $8.07 | 2,700 |
| 10:18 AM | $8.07 | Down $ -0.01 | $8.08 | $8.06 | 9,100 |
| 10:17 AM | $8.07 | Up $0.00 | $8.07 | $8.06 | 6,400 |
| 10:16 AM | $8.07 | Down $ -0.01 | $8.08 | $8.07 | 6,400 |
| 10:15 AM | $8.08 | Up $0.01 | $8.08 | $8.06 | 17,900 |
| 10:14 AM | $8.08 | Up $0.00 | $8.08 | $8.07 | 5,400 |
| 10:13 AM | $8.07 | Up $0.02 | $8.07 | $8.06 | 9,800 |
| 10:12 AM | $8.06 | Up $0.01 | $8.07 | $8.05 | 29,500 |
| 10:11 AM | $8.05 | Down $ -0.01 | $8.06 | $8.04 | 65,900 |
| 10:10 AM | $8.06 | Down $ -0.03 | $8.08 | $8.06 | 41,500 |
| 10:09 AM | $8.08 | Up $0.03 | $8.08 | $8.06 | 16,800 |
| 10:08 AM | $8.05 | Down $ -0.02 | $8.07 | $8.05 | 7,800 |
| 10:07 AM | $8.07 | Down $0.00 | $8.07 | $8.06 | 26,300 |
| 10:06 AM | $8.08 | Down $ -0.01 | $8.08 | $8.07 | 19,800 |
| 10:05 AM | $8.08 | Up $0.00 | $8.09 | $8.07 | 60,700 |
| 10:04 AM | $8.08 | Down $ -0.03 | $8.10 | $8.08 | 14,900 |
| 10:03 AM | $8.11 | Down $ -0.01 | $8.11 | $8.09 | 15,500 |
| 10:02 AM | $8.12 | Down $ -0.01 | $8.14 | $8.12 | 46,400 |
| 10:01 AM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 3,300 |
| 10:00 AM | $8.13 | Down $ -0.01 | $8.16 | $8.10 | 136,300 |
| 09:59 AM | $8.14 | Up $0.00 | $8.16 | $8.14 | 10,400 |
| 09:58 AM | $8.14 | Down $ -0.02 | $8.18 | $8.14 | 48,000 |
| 09:57 AM | $8.17 | Up $0.01 | $8.17 | $8.15 | 19,700 |
| 09:56 AM | $8.15 | Up $0.01 | $8.15 | $8.13 | 10,700 |
| 09:55 AM | $8.14 | Up $0.01 | $8.14 | $8.12 | 46,600 |
| 09:54 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 37,200 |
| 09:53 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 11,400 |
| 09:52 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 16,800 |
| 09:51 AM | $8.13 | Down $ -0.02 | $8.15 | $8.13 | 49,500 |
| 09:50 AM | $8.15 | Down $ -0.01 | $8.16 | $8.14 | 11,200 |
| 09:49 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 8,500 |
| 09:48 AM | $8.15 | Up $0.01 | $8.15 | $8.14 | 13,500 |
| 09:47 AM | $8.14 | Down $ -0.02 | $8.17 | $8.14 | 42,900 |
| 09:46 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 6,900 |
| 09:45 AM | $8.16 | Down $0.00 | $8.18 | $8.16 | 5,400 |
| 09:44 AM | $8.17 | Up $0.00 | $8.18 | $8.15 | 23,200 |
| 09:43 AM | $8.16 | Down $ -0.02 | $8.18 | $8.15 | 4,700 |
| 09:42 AM | $8.18 | Up $0.02 | $8.18 | $8.15 | 12,900 |
| 09:41 AM | $8.17 | Up $0.00 | $8.19 | $8.16 | 24,800 |
| 09:40 AM | $8.16 | Down $ -0.02 | $8.17 | $8.16 | 6,100 |
| 09:39 AM | $8.18 | Up $0.01 | $8.19 | $8.17 | 15,600 |
| 09:38 AM | $8.17 | Down $ -0.02 | $8.21 | $8.17 | 65,000 |
| 09:37 AM | $8.19 | Up $0.00 | $8.20 | $8.17 | 24,200 |
| 09:36 AM | $8.19 | Up $0.01 | $8.20 | $8.18 | 26,000 |
| 09:35 AM | $8.18 | Up $0.01 | $8.19 | $8.17 | 72,300 |
| 09:34 AM | $8.17 | Up $0.01 | $8.17 | $8.15 | 24,000 |
| 09:33 AM | $8.16 | Down $ -0.01 | $8.17 | $8.14 | 26,500 |
| 09:32 AM | $8.17 | Up $0.02 | $8.18 | $8.14 | 32,800 |
| 09:31 AM | $8.15 | Down $ -0.03 | $8.17 | $8.12 | 126,900 |
| 09:30 AM | $8.18 | Up $0.16 | $8.19 | $8.14 | 248,000 |
| Previous close | $8.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $8.19 | $8.10 | $8.20 | $8.08 | 4,207,000 |
| 23/04/2025 | $8.02 | $8.02 | $8.12 | $7.93 | 4,421,800 |
| 22/04/2025 | $8.17 | $8.20 | $8.25 | $8.15 | 2,781,100 |
| 21/04/2025 | $8.04 | $8.00 | $8.06 | $7.97 | 1,994,900 |
| 17/04/2025 | $8.19 | $8.25 | $8.31 | $8.18 | 3,034,000 |
| 16/04/2025 | $8.00 | $8.07 | $8.12 | $7.94 | 2,216,000 |
| 15/04/2025 | $7.78 | $7.86 | $7.90 | $7.75 | 3,832,100 |
| 14/04/2025 | $7.73 | $7.66 | $7.81 | $7.64 | 4,547,200 |
| 11/04/2025 | $7.70 | $7.48 | $7.75 | $7.47 | 3,489,100 |
| 10/04/2025 | $7.45 | $7.49 | $7.55 | $7.33 | 5,418,000 |
| 09/04/2025 | $8.05 | $7.29 | $8.18 | $7.18 | 8,013,300 |
| 08/04/2025 | $7.19 | $7.60 | $7.61 | $7.08 | 6,046,600 |
| 07/04/2025 | $7.66 | $7.54 | $7.74 | $7.46 | 4,238,800 |
| 04/04/2025 | $7.75 | $7.69 | $7.80 | $7.57 | 6,137,900 |
| 03/04/2025 | $8.61 | $8.77 | $8.81 | $8.57 | 4,031,300 |
| 02/04/2025 | $9.28 | $9.21 | $9.28 | $9.20 | 1,569,800 |
| 01/04/2025 | $9.24 | $9.20 | $9.24 | $9.13 | 1,674,500 |
| 31/03/2025 | $9.26 | $9.24 | $9.31 | $9.21 | 2,199,200 |
| 28/03/2025 | $9.31 | $9.29 | $9.35 | $9.26 | 3,131,200 |
| 27/03/2025 | $9.41 | $9.46 | $9.47 | $9.38 | 3,302,400 |
| 26/03/2025 | $9.51 | $9.56 | $9.56 | $9.48 | 1,778,400 |
| 25/03/2025 | $9.48 | $9.51 | $9.53 | $9.46 | 3,927,800 |
| 24/03/2025 | $9.35 | $9.42 | $9.43 | $9.34 | 2,659,900 |
| 21/03/2025 | $9.33 | $9.29 | $9.36 | $9.28 | 4,457,200 |
| 20/03/2025 | $9.31 | $9.37 | $9.40 | $9.30 | 2,923,800 |
| 19/03/2025 | $9.28 | $9.21 | $9.33 | $9.14 | 3,848,000 |
| 18/03/2025 | $9.01 | $8.90 | $9.02 | $8.87 | 3,489,300 |
| 17/03/2025 | $8.88 | $8.87 | $9.00 | $8.86 | 5,294,700 |
| 14/03/2025 | $8.63 | $8.60 | $8.64 | $8.52 | 2,642,800 |
| 13/03/2025 | $8.44 | $8.47 | $8.51 | $8.39 | 3,574,300 |
Graphs are not available, please refer to the detailed table