Find a quote
WHITECAP RESOURCES INC
13.64 Up 0.06 (0.44 %)
Delayed : 2026/03/05 09:25:19
- Previous close $13.58
- Opening $13.51
- Today High $13.71
- Today Low $13.42
- Price Bid $13.75
- Price Ask $13.75
- 52 Weeks High $14.19
- 52 Weeks Low $6.87
- Size Bid 377
- Size Ask 202
- Volume 5,859,971
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 712,100 |
| 03:59 PM | $13.65 | Up $0.01 | $13.66 | $13.63 | 41,500 |
| 03:58 PM | $13.64 | Up $0.01 | $13.64 | $13.63 | 28,600 |
| 03:57 PM | $13.63 | Down $0.00 | $13.64 | $13.63 | 7,400 |
| 03:56 PM | $13.64 | Up $0.02 | $13.64 | $13.62 | 48,800 |
| 03:55 PM | $13.62 | Down $ -0.01 | $13.63 | $13.62 | 16,000 |
| 03:54 PM | $13.63 | Up $0.01 | $13.64 | $13.62 | 19,500 |
| 03:53 PM | $13.63 | Down $ -0.01 | $13.64 | $13.62 | 25,500 |
| 03:52 PM | $13.64 | Down $ -0.01 | $13.64 | $13.63 | 35,700 |
| 03:51 PM | $13.64 | Down $ -0.01 | $13.66 | $13.63 | 20,200 |
| 03:50 PM | $13.66 | Down $ -0.03 | $13.69 | $13.65 | 107,900 |
| 03:49 PM | $13.68 | Down $ -0.01 | $13.69 | $13.68 | 2,500 |
| 03:48 PM | $13.69 | Down $ -0.01 | $13.71 | $13.69 | 124,400 |
| 03:47 PM | $13.70 | Up $0.01 | $13.70 | $13.68 | 11,400 |
| 03:46 PM | $13.69 | Up $0.00 | $13.69 | $13.68 | 11,400 |
| 03:45 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 4,400 |
| 03:44 PM | $13.69 | Up $0.01 | $13.70 | $13.68 | 81,500 |
| 03:43 PM | $13.68 | Up $0.00 | $13.68 | $13.67 | 4,800 |
| 03:42 PM | $13.68 | Up $0.00 | $13.68 | $13.67 | 5,300 |
| 03:41 PM | $13.68 | Up $0.00 | $13.68 | $13.67 | 16,700 |
| 03:40 PM | $13.68 | Up $0.01 | $13.68 | $13.66 | 31,600 |
| 03:39 PM | $13.67 | Down $ -0.01 | $13.67 | $13.66 | 25,400 |
| 03:38 PM | $13.67 | Up $0.02 | $13.67 | $13.64 | 17,500 |
| 03:37 PM | $13.65 | Up $0.00 | $13.66 | $13.65 | 22,000 |
| 03:36 PM | $13.65 | Down $ -0.01 | $13.67 | $13.65 | 20,300 |
| 03:35 PM | $13.67 | Down $ -0.02 | $13.68 | $13.67 | 20,700 |
| 03:34 PM | $13.68 | Up $0.01 | $13.68 | $13.67 | 21,400 |
| 03:33 PM | $13.67 | Down $ -0.01 | $13.68 | $13.67 | 42,200 |
| 03:32 PM | $13.68 | Up $0.01 | $13.68 | $13.67 | 26,900 |
| 03:31 PM | $13.67 | Up $0.00 | $13.67 | $13.67 | 100 |
| 03:30 PM | $13.67 | Up $0.01 | $13.67 | $13.66 | 43,000 |
| 03:29 PM | $13.67 | Up $0.01 | $13.67 | $13.65 | 6,000 |
| 03:28 PM | $13.66 | Up $0.01 | $13.66 | $13.64 | 101,200 |
| 03:27 PM | $13.64 | Up $0.01 | $13.64 | $13.64 | 2,300 |
| 03:26 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 5,400 |
| 03:25 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 1,100 |
| 03:24 PM | $13.64 | Down $ -0.01 | $13.65 | $13.64 | 6,900 |
| 03:23 PM | $13.65 | Down $ -0.01 | $13.65 | $13.64 | 2,800 |
| 03:22 PM | $13.65 | Up $0.01 | $13.65 | $13.64 | 8,100 |
| 03:21 PM | $13.65 | Up $0.01 | $13.65 | $13.64 | 11,200 |
| 03:20 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 20,500 |
| 03:19 PM | $13.64 | Down $ -0.01 | $13.65 | $13.64 | 7,200 |
| 03:18 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 100 |
| 03:17 PM | $13.65 | Up $0.01 | $13.65 | $13.64 | 7,900 |
| 03:16 PM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 300 |
| 03:15 PM | $13.64 | Up $0.01 | $13.64 | $13.64 | 900 |
| 03:14 PM | $13.63 | Down $0.00 | $13.64 | $13.63 | 11,500 |
| 03:13 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 200 |
| 03:12 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 16,300 |
| 03:11 PM | $13.63 | Down $0.00 | $13.64 | $13.63 | 48,200 |
| 03:10 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 1,700 |
| 03:09 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 3,200 |
| 03:08 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 500 |
| 03:07 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 700 |
| 03:06 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 1,100 |
| 03:05 PM | $13.63 | Down $ -0.01 | $13.64 | $13.63 | 1,700 |
| 03:03 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 8,600 |
| 03:03 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 0 |
| 03:02 PM | $13.64 | Down $0.00 | $13.65 | $13.64 | 5,200 |
| 03:01 PM | $13.65 | Up $0.00 | $13.65 | $13.64 | 5,400 |
| 03:00 PM | $13.64 | Up $0.01 | $13.64 | $13.63 | 1,400 |
| 02:59 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 9,900 |
| 02:58 PM | $13.63 | Down $ -0.01 | $13.63 | $13.63 | 200 |
| 02:57 PM | $13.64 | Up $0.00 | $13.65 | $13.64 | 3,000 |
| 02:56 PM | $13.64 | Up $0.00 | $13.64 | $13.63 | 700 |
| 02:55 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 2,100 |
| 02:54 PM | $13.64 | Up $0.01 | $13.65 | $13.63 | 10,000 |
| 02:53 PM | $13.63 | Up $0.01 | $13.63 | $13.62 | 5,000 |
| 02:52 PM | $13.62 | Down $ -0.01 | $13.62 | $13.61 | 1,700 |
| 02:51 PM | $13.63 | Up $0.01 | $13.63 | $13.62 | 200 |
| 02:50 PM | $13.62 | Up $0.01 | $13.63 | $13.62 | 3,100 |
| 02:49 PM | $13.61 | Down $ -0.02 | $13.62 | $13.61 | 3,200 |
| 02:48 PM | $13.63 | Up $0.00 | $13.63 | $13.62 | 1,500 |
| 02:47 PM | $13.63 | Down $0.00 | $13.63 | $13.62 | 1,300 |
| 02:46 PM | $13.64 | Down $ -0.02 | $13.66 | $13.64 | 9,500 |
| 02:45 PM | $13.65 | Up $0.01 | $13.65 | $13.64 | 12,600 |
| 02:44 PM | $13.65 | Up $0.01 | $13.65 | $13.62 | 16,300 |
| 02:43 PM | $13.63 | Up $0.01 | $13.63 | $13.63 | 1,500 |
| 02:42 PM | $13.63 | Up $0.01 | $13.63 | $13.62 | 7,400 |
| 02:41 PM | $13.62 | Down $0.00 | $13.62 | $13.62 | 1,900 |
| 02:40 PM | $13.62 | Down $ -0.01 | $13.63 | $13.62 | 9,000 |
| 02:39 PM | $13.63 | Up $0.00 | $13.63 | $13.62 | 13,100 |
| 02:38 PM | $13.63 | Up $0.02 | $13.63 | $13.62 | 6,800 |
| 02:36 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 9,500 |
| 02:36 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 02:35 PM | $13.61 | Up $0.00 | $13.61 | $13.60 | 6,200 |
| 02:34 PM | $13.61 | Up $0.01 | $13.61 | $13.60 | 7,400 |
| 02:33 PM | $13.60 | Up $0.00 | $13.61 | $13.60 | 3,800 |
| 02:32 PM | $13.60 | Down $ -0.01 | $13.61 | $13.60 | 5,700 |
| 02:31 PM | $13.61 | Up $0.01 | $13.61 | $13.60 | 24,400 |
| 02:30 PM | $13.60 | Up $0.01 | $13.60 | $13.60 | 600 |
| 02:29 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 3,700 |
| 02:28 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 200 |
| 02:27 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 1,400 |
| 02:26 PM | $13.60 | Down $0.00 | $13.60 | $13.59 | 6,500 |
| 02:25 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 700 |
| 02:24 PM | $13.60 | Up $0.01 | $13.60 | $13.58 | 9,700 |
| 02:23 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 6,600 |
| 02:22 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 200 |
| 02:21 PM | $13.60 | Up $0.01 | $13.60 | $13.59 | 1,300 |
| 02:20 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 800 |
| 02:19 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 300 |
| 02:18 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 100 |
| 02:17 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 1,700 |
| 02:16 PM | $13.60 | Up $0.01 | $13.60 | $13.59 | 2,800 |
| 02:15 PM | $13.59 | Down $0.00 | $13.59 | $13.59 | 300 |
| 02:14 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 6,600 |
| 02:13 PM | $13.59 | Up $0.01 | $13.59 | $13.58 | 2,900 |
| 02:12 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 1,700 |
| 02:11 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 700 |
| 02:10 PM | $13.57 | Up $0.01 | $13.57 | $13.57 | 1,600 |
| 02:09 PM | $13.57 | Up $0.00 | $13.57 | $13.56 | 1,900 |
| 02:08 PM | $13.57 | Down $ -0.02 | $13.58 | $13.57 | 7,300 |
| 02:07 PM | $13.58 | Up $0.01 | $13.58 | $13.58 | 2,500 |
| 02:06 PM | $13.58 | Down $ -0.01 | $13.58 | $13.57 | 3,300 |
| 02:05 PM | $13.59 | Up $0.01 | $13.59 | $13.58 | 1,500 |
| 02:04 PM | $13.58 | Up $0.01 | $13.58 | $13.57 | 11,400 |
| 02:03 PM | $13.56 | Down $0.00 | $13.57 | $13.56 | 700 |
| 02:02 PM | $13.57 | Down $ -0.01 | $13.58 | $13.57 | 10,800 |
| 02:01 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 200 |
| 02:00 PM | $13.57 | Up $0.00 | $13.57 | $13.56 | 1,800 |
| 01:59 PM | $13.57 | Up $0.00 | $13.58 | $13.57 | 2,600 |
| 01:58 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 1,000 |
| 01:57 PM | $13.57 | Up $0.01 | $13.57 | $13.57 | 200 |
| 01:56 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 2,600 |
| 01:55 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 600 |
| 01:54 PM | $13.57 | Down $ -0.01 | $13.57 | $13.57 | 3,300 |
| 01:53 PM | $13.57 | Up $0.00 | $13.58 | $13.57 | 14,900 |
| 01:52 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 2,300 |
| 01:51 PM | $13.57 | Down $ -0.02 | $13.60 | $13.57 | 30,600 |
| 01:50 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 800 |
| 01:49 PM | $13.60 | Down $ -0.01 | $13.61 | $13.60 | 1,900 |
| 01:48 PM | $13.61 | Up $0.00 | $13.62 | $13.61 | 2,300 |
| 01:47 PM | $13.61 | Down $ -0.01 | $13.61 | $13.61 | 300 |
| 01:46 PM | $13.62 | Up $0.00 | $13.62 | $13.61 | 1,500 |
| 01:45 PM | $13.62 | Up $0.01 | $13.62 | $13.61 | 1,500 |
| 01:44 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 2,600 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.60 | 1,900 |
| 01:42 PM | $13.61 | Up $0.01 | $13.62 | $13.61 | 3,600 |
| 01:41 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 1,600 |
| 01:40 PM | $13.60 | Down $ -0.02 | $13.61 | $13.60 | 26,000 |
| 01:39 PM | $13.62 | Up $0.00 | $13.63 | $13.62 | 5,000 |
| 01:38 PM | $13.62 | Down $ -0.01 | $13.63 | $13.62 | 5,000 |
| 01:37 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 300 |
| 01:36 PM | $13.63 | Down $ -0.01 | $13.64 | $13.63 | 2,000 |
| 01:35 PM | $13.64 | Up $0.01 | $13.64 | $13.64 | 700 |
| 01:34 PM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 500 |
| 01:33 PM | $13.64 | Down $ -0.01 | $13.64 | $13.63 | 4,700 |
| 01:32 PM | $13.65 | Up $0.01 | $13.65 | $13.65 | 300 |
| 01:31 PM | $13.64 | Up $0.01 | $13.64 | $13.63 | 4,300 |
| 01:29 PM | $13.63 | Up $0.00 | $13.64 | $13.63 | 500 |
| 01:29 PM | $13.63 | Up $0.00 | $13.64 | $13.63 | 0 |
| 01:28 PM | $13.63 | Down $ -0.01 | $13.64 | $13.63 | 5,300 |
| 01:27 PM | $13.64 | Down $0.00 | $13.64 | $13.64 | 1,800 |
| 01:26 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 4,300 |
| 01:25 PM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 900 |
| 01:24 PM | $13.65 | Up $0.00 | $13.66 | $13.65 | 7,800 |
| 01:23 PM | $13.65 | Up $0.01 | $13.65 | $13.64 | 600 |
| 01:22 PM | $13.64 | Up $0.01 | $13.64 | $13.63 | 12,500 |
| 01:20 PM | $13.63 | Down $ -0.01 | $13.64 | $13.63 | 1,500 |
| 01:20 PM | $13.63 | Up $0.00 | $13.64 | $13.63 | 0 |
| 01:19 PM | $13.64 | Down $ -0.01 | $13.65 | $13.64 | 13,700 |
| 01:18 PM | $13.66 | Up $0.00 | $13.67 | $13.66 | 5,300 |
| 01:17 PM | $13.65 | Down $ -0.01 | $13.67 | $13.65 | 5,100 |
| 01:16 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 4,000 |
| 01:15 PM | $13.66 | Up $0.01 | $13.67 | $13.66 | 8,400 |
| 01:14 PM | $13.65 | Up $0.00 | $13.66 | $13.65 | 1,900 |
| 01:13 PM | $13.65 | Down $ -0.01 | $13.67 | $13.65 | 2,400 |
| 01:12 PM | $13.66 | Down $ -0.03 | $13.70 | $13.66 | 36,000 |
| 01:11 PM | $13.69 | Up $0.01 | $13.69 | $13.68 | 18,700 |
| 01:10 PM | $13.68 | Up $0.00 | $13.69 | $13.67 | 7,000 |
| 01:09 PM | $13.68 | Up $0.02 | $13.68 | $13.67 | 55,900 |
| 01:08 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 2,500 |
| 01:07 PM | $13.66 | Up $0.00 | $13.67 | $13.65 | 17,900 |
| 01:06 PM | $13.66 | Up $0.01 | $13.67 | $13.65 | 52,600 |
| 01:05 PM | $13.65 | Up $0.02 | $13.65 | $13.63 | 14,300 |
| 01:04 PM | $13.63 | Up $0.00 | $13.64 | $13.63 | 9,700 |
| 01:03 PM | $13.63 | Up $0.01 | $13.63 | $13.63 | 8,500 |
| 01:02 PM | $13.62 | Up $0.00 | $13.63 | $13.62 | 7,600 |
| 01:01 PM | $13.62 | Up $0.00 | $13.62 | $13.62 | 18,000 |
| 01:00 PM | $13.62 | Up $0.00 | $13.63 | $13.62 | 3,300 |
| 12:59 PM | $13.62 | Up $0.00 | $13.62 | $13.61 | 33,700 |
| 12:58 PM | $13.62 | Up $0.00 | $13.62 | $13.62 | 2,100 |
| 12:57 PM | $13.62 | Down $0.00 | $13.63 | $13.61 | 25,300 |
| 12:56 PM | $13.62 | Up $0.00 | $13.62 | $13.61 | 25,900 |
| 12:55 PM | $13.62 | Up $0.04 | $13.62 | $13.59 | 28,200 |
| 12:54 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 1,200 |
| 12:53 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 300 |
| 12:52 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 800 |
| 12:51 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 1,400 |
| 12:50 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 2,000 |
| 12:49 PM | $13.58 | Up $0.02 | $13.59 | $13.57 | 5,400 |
| 12:48 PM | $13.56 | Up $0.01 | $13.56 | $13.56 | 4,300 |
| 12:47 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 100 |
| 12:46 PM | $13.56 | Down $ -0.01 | $13.56 | $13.55 | 1,200 |
| 12:45 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 2,800 |
| 12:44 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 3,300 |
| 12:43 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 900 |
| 12:42 PM | $13.56 | Down $0.00 | $13.57 | $13.56 | 24,400 |
| 12:41 PM | $13.57 | Down $ -0.02 | $13.57 | $13.56 | 13,900 |
| 12:40 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 600 |
| 12:39 PM | $13.58 | Down $ -0.01 | $13.58 | $13.58 | 1,200 |
| 12:38 PM | $13.59 | Up $0.00 | $13.59 | $13.58 | 12,000 |
| 12:37 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 2,800 |
| 12:36 PM | $13.59 | Down $ -0.01 | $13.60 | $13.58 | 6,700 |
| 12:35 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 2,700 |
| 12:34 PM | $13.60 | Down $ -0.01 | $13.60 | $13.59 | 9,700 |
| 12:33 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 2,400 |
| 12:32 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 200 |
| 12:31 PM | $13.61 | Up $0.00 | $13.61 | $13.60 | 4,700 |
| 12:30 PM | $13.61 | Down $ -0.01 | $13.61 | $13.61 | 800 |
| 12:29 PM | $13.62 | Down $ -0.02 | $13.62 | $13.62 | 500 |
| 12:28 PM | $13.63 | Up $0.01 | $13.63 | $13.62 | 10,800 |
| 12:27 PM | $13.62 | Up $0.00 | $13.63 | $13.62 | 3,600 |
| 12:26 PM | $13.62 | Down $ -0.01 | $13.62 | $13.61 | 5,200 |
| 12:25 PM | $13.63 | Up $0.02 | $13.63 | $13.61 | 4,100 |
| 12:24 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 600 |
| 12:23 PM | $13.61 | Down $ -0.01 | $13.63 | $13.61 | 3,200 |
| 12:22 PM | $13.62 | Up $0.01 | $13.63 | $13.61 | 6,000 |
| 12:21 PM | $13.61 | Up $0.01 | $13.61 | $13.60 | 1,300 |
| 12:20 PM | $13.60 | Up $0.02 | $13.60 | $13.59 | 32,900 |
| 12:19 PM | $13.58 | Up $0.00 | $13.59 | $13.58 | 4,000 |
| 12:18 PM | $13.58 | Down $ -0.01 | $13.59 | $13.58 | 2,300 |
| 12:17 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 33,600 |
| 12:16 PM | $13.60 | Up $0.01 | $13.60 | $13.60 | 500 |
| 12:15 PM | $13.59 | Down $ -0.01 | $13.60 | $13.59 | 300 |
| 12:14 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 2,800 |
| 12:13 PM | $13.60 | Down $0.00 | $13.60 | $13.60 | 5,000 |
| 12:12 PM | $13.60 | Up $0.02 | $13.60 | $13.59 | 8,000 |
| 12:11 PM | $13.58 | Up $0.02 | $13.58 | $13.56 | 17,100 |
| 12:10 PM | $13.57 | Up $0.00 | $13.57 | $13.56 | 4,700 |
| 12:09 PM | $13.56 | Down $ -0.01 | $13.57 | $13.56 | 16,400 |
| 12:08 PM | $13.58 | Down $ -0.01 | $13.58 | $13.57 | 5,200 |
| 12:07 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 24,200 |
| 12:06 PM | $13.58 | Up $0.01 | $13.58 | $13.57 | 17,000 |
| 12:05 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 800 |
| 12:04 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 13,700 |
| 12:03 PM | $13.57 | Up $0.00 | $13.57 | $13.56 | 4,600 |
| 12:02 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 300 |
| 12:01 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 6,300 |
| 12:00 PM | $13.57 | Up $0.00 | $13.57 | $13.56 | 20,000 |
| 11:59 AM | $13.57 | Up $0.01 | $13.57 | $13.57 | 8,600 |
| 11:58 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 9,400 |
| 11:57 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 1,200 |
| 11:56 AM | $13.56 | Up $0.00 | $13.57 | $13.56 | 6,300 |
| 11:55 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 4,000 |
| 11:54 AM | $13.56 | Up $0.01 | $13.56 | $13.56 | 100 |
| 11:53 AM | $13.55 | Up $0.01 | $13.56 | $13.54 | 1,700 |
| 11:52 AM | $13.54 | Up $0.02 | $13.54 | $13.51 | 13,400 |
| 11:51 AM | $13.52 | Down $0.00 | $13.53 | $13.51 | 10,200 |
| 11:50 AM | $13.52 | Up $0.00 | $13.52 | $13.52 | 7,100 |
| 11:49 AM | $13.52 | Up $0.00 | $13.52 | $13.51 | 18,800 |
| 11:48 AM | $13.52 | Up $0.00 | $13.52 | $13.51 | 6,400 |
| 11:47 AM | $13.52 | Up $0.00 | $13.53 | $13.52 | 7,800 |
| 11:46 AM | $13.52 | Up $0.00 | $13.53 | $13.52 | 8,300 |
| 11:45 AM | $13.52 | Up $0.00 | $13.52 | $13.52 | 100 |
| 11:44 AM | $13.52 | Down $0.00 | $13.52 | $13.52 | 3,500 |
| 11:43 AM | $13.52 | Up $0.01 | $13.52 | $13.50 | 16,400 |
| 11:42 AM | $13.51 | Up $0.00 | $13.51 | $13.51 | 900 |
| 11:41 AM | $13.51 | Down $ -0.02 | $13.53 | $13.51 | 11,800 |
| 11:40 AM | $13.53 | Up $0.01 | $13.53 | $13.52 | 12,100 |
| 11:39 AM | $13.52 | Up $0.00 | $13.52 | $13.51 | 6,200 |
| 11:38 AM | $13.52 | Down $ -0.01 | $13.53 | $13.51 | 18,800 |
| 11:37 AM | $13.53 | Down $ -0.01 | $13.53 | $13.53 | 11,200 |
| 11:35 AM | $13.54 | Up $0.01 | $13.54 | $13.54 | 13,900 |
| 11:35 AM | $13.54 | Up $0.00 | $13.54 | $13.54 | 0 |
| 11:34 AM | $13.53 | Down $ -0.01 | $13.55 | $13.53 | 13,600 |
| 11:33 AM | $13.54 | Up $0.01 | $13.54 | $13.53 | 1,000 |
| 11:32 AM | $13.53 | Down $ -0.02 | $13.55 | $13.53 | 4,000 |
| 11:31 AM | $13.55 | Down $ -0.01 | $13.56 | $13.55 | 13,200 |
| 11:30 AM | $13.57 | Up $0.00 | $13.57 | $13.56 | 3,100 |
| 11:29 AM | $13.57 | Down $ -0.02 | $13.57 | $13.56 | 2,000 |
| 11:28 AM | $13.58 | Up $0.01 | $13.58 | $13.58 | 100 |
| 11:27 AM | $13.57 | Up $0.00 | $13.57 | $13.56 | 2,200 |
| 11:26 AM | $13.57 | Down $ -0.03 | $13.59 | $13.57 | 3,700 |
| 11:25 AM | $13.60 | Up $0.00 | $13.60 | $13.57 | 11,100 |
| 11:24 AM | $13.60 | Up $0.01 | $13.60 | $13.59 | 3,600 |
| 11:23 AM | $13.59 | Down $ -0.02 | $13.59 | $13.59 | 5,600 |
| 11:22 AM | $13.61 | Down $ -0.01 | $13.61 | $13.60 | 2,400 |
| 11:21 AM | $13.62 | Up $0.01 | $13.62 | $13.61 | 5,800 |
| 11:20 AM | $13.61 | Down $ -0.01 | $13.62 | $13.60 | 12,700 |
| 11:19 AM | $13.62 | Down $ -0.01 | $13.63 | $13.62 | 3,900 |
| 11:18 AM | $13.63 | Down $ -0.01 | $13.65 | $13.63 | 12,000 |
| 11:15 AM | $13.65 | Down $ -0.02 | $13.67 | $13.64 | 7,500 |
| 11:15 AM | $13.65 | Up $0.00 | $13.67 | $13.64 | 0 |
| 11:15 AM | $13.65 | Up $0.00 | $13.67 | $13.64 | 0 |
| 11:14 AM | $13.66 | Down $ -0.01 | $13.67 | $13.66 | 600 |
| 11:13 AM | $13.67 | Up $0.01 | $13.67 | $13.67 | 100 |
| 11:12 AM | $13.66 | Down $0.00 | $13.68 | $13.66 | 21,300 |
| 11:11 AM | $13.67 | Down $ -0.01 | $13.67 | $13.66 | 2,000 |
| 11:10 AM | $13.67 | Up $0.01 | $13.68 | $13.66 | 12,600 |
| 11:09 AM | $13.66 | Up $0.01 | $13.66 | $13.65 | 5,100 |
| 11:08 AM | $13.65 | Down $ -0.01 | $13.65 | $13.65 | 9,000 |
| 11:07 AM | $13.66 | Up $0.00 | $13.66 | $13.66 | 200 |
| 11:06 AM | $13.66 | Down $ -0.01 | $13.66 | $13.65 | 20,900 |
| 11:05 AM | $13.67 | Up $0.02 | $13.67 | $13.67 | 9,800 |
| 11:04 AM | $13.65 | Down $ -0.01 | $13.67 | $13.65 | 3,200 |
| 11:03 AM | $13.66 | Up $0.02 | $13.66 | $13.65 | 37,300 |
| 11:02 AM | $13.65 | Up $0.01 | $13.65 | $13.64 | 9,300 |
| 11:01 AM | $13.63 | Up $0.01 | $13.64 | $13.63 | 9,400 |
| 11:00 AM | $13.63 | Up $0.02 | $13.63 | $13.60 | 30,100 |
| 10:59 AM | $13.61 | Down $0.00 | $13.61 | $13.61 | 200 |
| 10:58 AM | $13.61 | Up $0.00 | $13.61 | $13.60 | 2,500 |
| 10:57 AM | $13.61 | Up $0.01 | $13.61 | $13.60 | 2,900 |
| 10:56 AM | $13.60 | Up $0.00 | $13.62 | $13.60 | 42,100 |
| 10:55 AM | $13.60 | Up $0.00 | $13.60 | $13.60 | 200 |
| 10:54 AM | $13.60 | Up $0.00 | $13.60 | $13.59 | 55,000 |
| 10:53 AM | $13.60 | Up $0.03 | $13.60 | $13.58 | 19,700 |
| 10:51 AM | $13.57 | Up $0.00 | $13.57 | $13.56 | 6,900 |
| 10:51 AM | $13.57 | Up $0.00 | $13.57 | $13.56 | 0 |
| 10:50 AM | $13.57 | Up $0.02 | $13.57 | $13.55 | 5,000 |
| 10:49 AM | $13.55 | Up $0.00 | $13.55 | $13.53 | 10,000 |
| 10:48 AM | $13.55 | Down $ -0.01 | $13.56 | $13.54 | 9,300 |
| 10:47 AM | $13.57 | Down $ -0.01 | $13.58 | $13.57 | 2,200 |
| 10:46 AM | $13.58 | Up $0.00 | $13.58 | $13.58 | 400 |
| 10:45 AM | $13.57 | Down $ -0.01 | $13.58 | $13.57 | 6,100 |
| 10:44 AM | $13.58 | Up $0.00 | $13.58 | $13.58 | 200 |
| 10:43 AM | $13.58 | Up $0.01 | $13.58 | $13.57 | 10,000 |
| 10:42 AM | $13.57 | Up $0.01 | $13.57 | $13.56 | 2,000 |
| 10:41 AM | $13.57 | Down $ -0.02 | $13.57 | $13.56 | 8,300 |
| 10:40 AM | $13.58 | Down $ -0.01 | $13.58 | $13.57 | 6,600 |
| 10:39 AM | $13.59 | Down $0.00 | $13.59 | $13.58 | 11,100 |
| 10:38 AM | $13.59 | Up $0.03 | $13.60 | $13.56 | 91,500 |
| 10:37 AM | $13.57 | Down $ -0.01 | $13.57 | $13.57 | 200 |
| 10:36 AM | $13.57 | Down $ -0.01 | $13.57 | $13.56 | 2,300 |
| 10:35 AM | $13.58 | Down $ -0.01 | $13.58 | $13.58 | 500 |
| 10:34 AM | $13.59 | Down $ -0.01 | $13.59 | $13.58 | 27,400 |
| 10:33 AM | $13.60 | Up $0.03 | $13.60 | $13.58 | 34,100 |
| 10:32 AM | $13.58 | Up $0.02 | $13.58 | $13.56 | 27,000 |
| 10:31 AM | $13.56 | Up $0.00 | $13.56 | $13.54 | 4,300 |
| 10:30 AM | $13.55 | Up $0.01 | $13.55 | $13.53 | 13,100 |
| 10:29 AM | $13.54 | Up $0.00 | $13.55 | $13.53 | 12,500 |
| 10:28 AM | $13.54 | Down $ -0.02 | $13.56 | $13.52 | 5,200 |
| 10:27 AM | $13.56 | Down $ -0.01 | $13.58 | $13.56 | 18,400 |
| 10:26 AM | $13.57 | Up $0.00 | $13.57 | $13.56 | 13,900 |
| 10:25 AM | $13.57 | Up $0.02 | $13.58 | $13.54 | 14,300 |
| 10:24 AM | $13.56 | Down $ -0.01 | $13.57 | $13.56 | 15,300 |
| 10:23 AM | $13.56 | Up $0.00 | $13.56 | $13.55 | 3,500 |
| 10:22 AM | $13.56 | Up $0.00 | $13.57 | $13.56 | 4,200 |
| 10:21 AM | $13.56 | Up $0.04 | $13.56 | $13.53 | 37,400 |
| 10:20 AM | $13.52 | Down $ -0.01 | $13.54 | $13.52 | 9,700 |
| 10:19 AM | $13.53 | Up $0.01 | $13.54 | $13.51 | 36,400 |
| 10:18 AM | $13.52 | Down $ -0.01 | $13.53 | $13.50 | 18,200 |
| 10:17 AM | $13.53 | Up $0.03 | $13.53 | $13.50 | 3,800 |
| 10:16 AM | $13.50 | Up $0.01 | $13.50 | $13.48 | 5,900 |
| 10:15 AM | $13.49 | Up $0.02 | $13.50 | $13.48 | 16,000 |
| 10:14 AM | $13.47 | Down $ -0.03 | $13.51 | $13.46 | 48,000 |
| 10:13 AM | $13.50 | Up $0.02 | $13.51 | $13.49 | 10,700 |
| 10:12 AM | $13.49 | Down $ -0.02 | $13.50 | $13.49 | 31,200 |
| 10:11 AM | $13.50 | Down $ -0.02 | $13.52 | $13.50 | 14,100 |
| 10:10 AM | $13.52 | Up $0.01 | $13.52 | $13.51 | 16,100 |
| 10:09 AM | $13.51 | Up $0.03 | $13.51 | $13.49 | 59,600 |
| 10:08 AM | $13.48 | Down $ -0.01 | $13.49 | $13.48 | 2,000 |
| 10:07 AM | $13.49 | Up $0.02 | $13.50 | $13.48 | 22,700 |
| 10:06 AM | $13.47 | Up $0.02 | $13.47 | $13.45 | 30,900 |
| 10:05 AM | $13.46 | Down $ -0.02 | $13.46 | $13.44 | 16,800 |
| 10:04 AM | $13.47 | Up $0.02 | $13.48 | $13.45 | 22,700 |
| 10:03 AM | $13.45 | Up $0.00 | $13.45 | $13.42 | 77,900 |
| 10:02 AM | $13.45 | Down $ -0.02 | $13.47 | $13.42 | 93,900 |
| 10:01 AM | $13.47 | Up $0.02 | $13.48 | $13.45 | 34,500 |
| 10:00 AM | $13.45 | Up $0.01 | $13.46 | $13.44 | 34,500 |
| 09:59 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 61,300 |
| 09:58 AM | $13.44 | Down $ -0.01 | $13.46 | $13.43 | 40,800 |
| 09:57 AM | $13.45 | Up $0.01 | $13.46 | $13.44 | 11,900 |
| 09:56 AM | $13.44 | Down $ -0.02 | $13.46 | $13.43 | 92,700 |
| 09:55 AM | $13.46 | Up $0.00 | $13.47 | $13.46 | 14,300 |
| 09:54 AM | $13.46 | Down $ -0.05 | $13.51 | $13.46 | 73,800 |
| 09:53 AM | $13.51 | Up $0.00 | $13.52 | $13.50 | 41,000 |
| 09:52 AM | $13.51 | Down $ -0.01 | $13.52 | $13.51 | 2,800 |
| 09:51 AM | $13.52 | Up $0.00 | $13.53 | $13.52 | 10,700 |
| 09:50 AM | $13.52 | Down $ -0.03 | $13.54 | $13.51 | 26,800 |
| 09:49 AM | $13.55 | Down $ -0.01 | $13.56 | $13.54 | 3,900 |
| 09:48 AM | $13.56 | Down $ -0.01 | $13.56 | $13.54 | 11,500 |
| 09:47 AM | $13.56 | Down $ -0.03 | $13.60 | $13.56 | 5,300 |
| 09:46 AM | $13.59 | Up $0.02 | $13.60 | $13.57 | 17,800 |
| 09:45 AM | $13.57 | Up $0.00 | $13.57 | $13.55 | 13,500 |
| 09:44 AM | $13.57 | Up $0.03 | $13.57 | $13.54 | 51,200 |
| 09:43 AM | $13.54 | Up $0.00 | $13.54 | $13.53 | 9,100 |
| 09:42 AM | $13.54 | Down $ -0.01 | $13.56 | $13.54 | 13,100 |
| 09:41 AM | $13.55 | Down $ -0.04 | $13.60 | $13.55 | 15,600 |
| 09:40 AM | $13.59 | Down $ -0.01 | $13.60 | $13.58 | 10,800 |
| 09:39 AM | $13.60 | Up $0.04 | $13.60 | $13.55 | 54,900 |
| 09:38 AM | $13.56 | Down $ -0.02 | $13.56 | $13.54 | 13,400 |
| 09:37 AM | $13.57 | Up $0.00 | $13.58 | $13.56 | 11,300 |
| 09:36 AM | $13.57 | Up $0.03 | $13.57 | $13.54 | 4,400 |
| 09:35 AM | $13.54 | Up $0.03 | $13.55 | $13.51 | 30,600 |
| 09:34 AM | $13.51 | Up $0.01 | $13.52 | $13.50 | 32,000 |
| 09:33 AM | $13.50 | Up $0.00 | $13.50 | $13.49 | 64,800 |
| 09:32 AM | $13.50 | Up $0.00 | $13.50 | $13.49 | 95,700 |
| 09:31 AM | $13.50 | Up $0.02 | $13.50 | $13.47 | 108,200 |
| 09:30 AM | $13.48 | Up $13.48 | $13.51 | $13.46 | 95,200 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $13.64 | $13.57 | $13.71 | $13.55 | 3,169,600 |
| 03/03/2026 | $13.58 | $13.81 | $13.84 | $13.48 | 3,515,000 |
| 02/03/2026 | $13.71 | $13.72 | $13.75 | $13.54 | 5,194,400 |
| 27/02/2026 | $13.62 | $13.56 | $13.62 | $13.50 | 5,353,900 |
| 26/02/2026 | $13.49 | $13.38 | $13.50 | $13.35 | 5,080,700 |
| 25/02/2026 | $13.42 | $13.45 | $13.46 | $13.37 | 3,044,900 |
| 24/02/2026 | $13.59 | $13.67 | $13.69 | $13.53 | 4,338,800 |
| 23/02/2026 | $13.76 | $13.75 | $13.79 | $13.67 | 2,745,400 |
| 20/02/2026 | $13.59 | $13.54 | $13.67 | $13.54 | 3,579,300 |
| 19/02/2026 | $13.77 | $13.81 | $13.85 | $13.71 | 2,705,700 |
| 18/02/2026 | $13.60 | $13.39 | $13.66 | $13.35 | 5,346,000 |
| 17/02/2026 | $13.11 | $13.04 | $13.12 | $12.98 | 2,643,700 |
| 13/02/2026 | $13.16 | $13.22 | $13.25 | $13.16 | 3,471,200 |
| 12/02/2026 | $12.98 | $13.07 | $13.14 | $12.89 | 5,348,200 |
| 11/02/2026 | $13.24 | $13.11 | $13.25 | $13.07 | 4,973,700 |
| 10/02/2026 | $12.81 | $12.77 | $12.82 | $12.69 | 2,228,400 |
| 09/02/2026 | $12.85 | $12.80 | $12.88 | $12.77 | 3,542,000 |
| 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 |
Graphs are not available, please refer to the detailed table