Find a quote
WHITECAP RESOURCES INC
16.45 Down -0.57 (-3.47 %)
Delayed : 2026/06/09 17:40:00
- Previous close $17.02
- Opening $16.88
- Today High $16.91
- Today Low $16.22
- Price Bid $16.42
- Price Ask $16.42
- 52 Weeks High $17.34
- 52 Weeks Low $8.83
- Size Bid 9
- Size Ask 10
- Volume 6,789,502
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.45 | Up $0.01 | $16.45 | $16.45 | 672,800 |
| 03:59 PM | $16.44 | Up $0.01 | $16.46 | $16.42 | 275,200 |
| 03:58 PM | $16.43 | Up $0.00 | $16.44 | $16.42 | 60,100 |
| 03:57 PM | $16.43 | Up $0.00 | $16.44 | $16.42 | 45,600 |
| 03:56 PM | $16.43 | Up $0.00 | $16.44 | $16.41 | 86,400 |
| 03:55 PM | $16.43 | Down $ -0.01 | $16.44 | $16.41 | 24,300 |
| 03:54 PM | $16.44 | Up $0.02 | $16.44 | $16.42 | 13,300 |
| 03:53 PM | $16.42 | Up $0.01 | $16.43 | $16.41 | 19,400 |
| 03:52 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 21,200 |
| 03:51 PM | $16.41 | Up $0.02 | $16.41 | $16.39 | 16,000 |
| 03:50 PM | $16.39 | Up $0.03 | $16.40 | $16.37 | 25,500 |
| 03:49 PM | $16.36 | Up $0.00 | $16.37 | $16.35 | 18,700 |
| 03:48 PM | $16.36 | Down $ -0.01 | $16.37 | $16.36 | 16,900 |
| 03:47 PM | $16.37 | Down $ -0.01 | $16.38 | $16.37 | 23,400 |
| 03:46 PM | $16.38 | Up $0.01 | $16.38 | $16.37 | 11,500 |
| 03:45 PM | $16.37 | Up $0.02 | $16.37 | $16.35 | 5,100 |
| 03:44 PM | $16.35 | Down $ -0.01 | $16.36 | $16.35 | 11,600 |
| 03:43 PM | $16.36 | Up $0.02 | $16.36 | $16.34 | 7,400 |
| 03:42 PM | $16.34 | Up $0.00 | $16.35 | $16.34 | 8,500 |
| 03:41 PM | $16.34 | Up $0.01 | $16.34 | $16.33 | 1,900 |
| 03:40 PM | $16.33 | Up $0.00 | $16.34 | $16.32 | 19,900 |
| 03:39 PM | $16.33 | Up $0.00 | $16.34 | $16.32 | 7,900 |
| 03:38 PM | $16.33 | Up $0.00 | $16.33 | $16.32 | 13,800 |
| 03:37 PM | $16.33 | Up $0.00 | $16.34 | $16.32 | 21,300 |
| 03:36 PM | $16.33 | Up $0.00 | $16.34 | $16.33 | 7,300 |
| 03:35 PM | $16.33 | Up $0.00 | $16.33 | $16.32 | 8,900 |
| 03:34 PM | $16.33 | Up $0.00 | $16.33 | $16.31 | 9,400 |
| 03:33 PM | $16.33 | Up $0.00 | $16.34 | $16.33 | 5,700 |
| 03:32 PM | $16.33 | Up $0.02 | $16.33 | $16.32 | 8,800 |
| 03:31 PM | $16.31 | Down $ -0.01 | $16.32 | $16.31 | 7,500 |
| 03:30 PM | $16.32 | Up $0.00 | $16.33 | $16.32 | 3,800 |
| 03:29 PM | $16.32 | Down $0.00 | $16.33 | $16.32 | 6,600 |
| 03:28 PM | $16.33 | Down $ -0.02 | $16.34 | $16.32 | 5,800 |
| 03:27 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 1,800 |
| 03:26 PM | $16.34 | Down $ -0.02 | $16.36 | $16.34 | 32,100 |
| 03:25 PM | $16.36 | Up $0.01 | $16.36 | $16.35 | 12,600 |
| 03:24 PM | $16.35 | Up $0.00 | $16.37 | $16.34 | 46,200 |
| 03:23 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 1,100 |
| 03:22 PM | $16.35 | Down $0.00 | $16.36 | $16.35 | 14,600 |
| 03:21 PM | $16.36 | Down $0.00 | $16.36 | $16.36 | 100 |
| 03:20 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 2,000 |
| 03:19 PM | $16.36 | Down $ -0.01 | $16.38 | $16.36 | 12,000 |
| 03:18 PM | $16.37 | Up $0.00 | $16.37 | $16.37 | 700 |
| 03:17 PM | $16.37 | Up $0.01 | $16.38 | $16.36 | 25,900 |
| 03:16 PM | $16.36 | Down $ -0.01 | $16.36 | $16.36 | 7,100 |
| 03:14 PM | $16.37 | Up $0.01 | $16.37 | $16.37 | 900 |
| 03:14 PM | $16.37 | Up $0.00 | $16.37 | $16.37 | 0 |
| 03:13 PM | $16.37 | Up $0.00 | $16.37 | $16.36 | 1,500 |
| 03:12 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 300 |
| 03:11 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 10,500 |
| 03:10 PM | $16.36 | Down $0.00 | $16.36 | $16.35 | 1,400 |
| 03:08 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 800 |
| 03:08 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 0 |
| 03:07 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 1,400 |
| 03:06 PM | $16.36 | Down $0.00 | $16.36 | $16.35 | 1,000 |
| 03:05 PM | $16.36 | Up $0.00 | $16.38 | $16.36 | 11,300 |
| 03:04 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 89,300 |
| 03:03 PM | $16.36 | Up $0.01 | $16.37 | $16.35 | 17,500 |
| 03:02 PM | $16.35 | Up $0.01 | $16.37 | $16.35 | 17,200 |
| 03:01 PM | $16.34 | Up $0.00 | $16.34 | $16.33 | 8,900 |
| 03:00 PM | $16.34 | Up $0.03 | $16.34 | $16.31 | 112,800 |
| 02:59 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 500 |
| 02:58 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 5,600 |
| 02:57 PM | $16.31 | Down $ -0.01 | $16.32 | $16.31 | 85,400 |
| 02:56 PM | $16.32 | Down $ -0.01 | $16.33 | $16.32 | 10,100 |
| 02:55 PM | $16.33 | Up $0.02 | $16.33 | $16.31 | 4,400 |
| 02:54 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 4,200 |
| 02:53 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 3,700 |
| 02:52 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 2,000 |
| 02:51 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 4,000 |
| 02:50 PM | $16.30 | Down $0.00 | $16.31 | $16.30 | 20,400 |
| 02:49 PM | $16.31 | Down $0.00 | $16.31 | $16.30 | 94,500 |
| 02:48 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 2,400 |
| 02:47 PM | $16.30 | Up $0.00 | $16.32 | $16.30 | 13,100 |
| 02:46 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 1,200 |
| 02:45 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 7,100 |
| 02:44 PM | $16.30 | Up $0.00 | $16.31 | $16.29 | 2,500 |
| 02:43 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 9,800 |
| 02:42 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 8,300 |
| 02:41 PM | $16.30 | Down $ -0.01 | $16.32 | $16.30 | 20,800 |
| 02:40 PM | $16.31 | Down $ -0.01 | $16.32 | $16.31 | 10,100 |
| 02:39 PM | $16.32 | Down $ -0.01 | $16.33 | $16.32 | 112,400 |
| 02:38 PM | $16.33 | Down $ -0.01 | $16.34 | $16.33 | 22,600 |
| 02:37 PM | $16.34 | Down $ -0.02 | $16.35 | $16.34 | 7,900 |
| 02:36 PM | $16.36 | Up $0.01 | $16.36 | $16.35 | 1,100 |
| 02:35 PM | $16.35 | Up $0.00 | $16.36 | $16.35 | 2,800 |
| 02:34 PM | $16.35 | Up $0.01 | $16.36 | $16.35 | 1,400 |
| 02:33 PM | $16.34 | Up $0.00 | $16.34 | $16.33 | 7,800 |
| 02:32 PM | $16.34 | Down $ -0.01 | $16.35 | $16.34 | 8,700 |
| 02:31 PM | $16.35 | Up $0.01 | $16.36 | $16.34 | 6,900 |
| 02:30 PM | $16.34 | Down $ -0.01 | $16.35 | $16.33 | 25,300 |
| 02:29 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 700 |
| 02:28 PM | $16.35 | Down $ -0.01 | $16.36 | $16.35 | 1,700 |
| 02:27 PM | $16.36 | Down $ -0.01 | $16.37 | $16.35 | 15,600 |
| 02:26 PM | $16.37 | Up $0.00 | $16.37 | $16.36 | 5,300 |
| 02:25 PM | $16.37 | Up $0.02 | $16.37 | $16.36 | 2,700 |
| 02:24 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 4,700 |
| 02:23 PM | $16.35 | Down $ -0.01 | $16.35 | $16.35 | 5,200 |
| 02:22 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 600 |
| 02:21 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 2,900 |
| 02:20 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 7,600 |
| 02:19 PM | $16.36 | Up $0.01 | $16.36 | $16.35 | 1,900 |
| 02:18 PM | $16.35 | Up $0.00 | $16.36 | $16.35 | 4,700 |
| 02:17 PM | $16.35 | Up $0.00 | $16.36 | $16.34 | 15,000 |
| 02:16 PM | $16.35 | Down $0.00 | $16.36 | $16.34 | 10,900 |
| 02:15 PM | $16.36 | Up $0.02 | $16.36 | $16.34 | 2,800 |
| 02:14 PM | $16.34 | Down $ -0.02 | $16.36 | $16.34 | 5,700 |
| 02:13 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 400 |
| 02:12 PM | $16.34 | Down $ -0.01 | $16.36 | $16.34 | 4,000 |
| 02:11 PM | $16.35 | Up $0.00 | $16.36 | $16.34 | 7,800 |
| 02:10 PM | $16.35 | Down $0.00 | $16.36 | $16.35 | 11,200 |
| 02:09 PM | $16.36 | Up $0.00 | $16.36 | $16.33 | 18,300 |
| 02:08 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 700 |
| 02:07 PM | $16.35 | Up $0.02 | $16.36 | $16.34 | 10,400 |
| 02:06 PM | $16.34 | Down $0.00 | $16.34 | $16.34 | 2,100 |
| 02:05 PM | $16.34 | Down $ -0.02 | $16.36 | $16.34 | 8,600 |
| 02:04 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 8,000 |
| 02:03 PM | $16.36 | Down $0.00 | $16.38 | $16.36 | 15,500 |
| 02:02 PM | $16.37 | Up $0.01 | $16.37 | $16.36 | 6,000 |
| 02:01 PM | $16.36 | Up $0.00 | $16.36 | $16.35 | 3,400 |
| 02:00 PM | $16.35 | Down $ -0.01 | $16.36 | $16.35 | 14,600 |
| 01:59 PM | $16.37 | Down $ -0.01 | $16.37 | $16.37 | 300 |
| 01:58 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 14,600 |
| 01:57 PM | $16.37 | Up $0.01 | $16.38 | $16.37 | 7,700 |
| 01:56 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 1,000 |
| 01:55 PM | $16.36 | Down $ -0.02 | $16.37 | $16.36 | 24,900 |
| 01:54 PM | $16.38 | Up $0.01 | $16.38 | $16.37 | 1,000 |
| 01:53 PM | $16.37 | Up $0.02 | $16.37 | $16.36 | 5,500 |
| 01:52 PM | $16.35 | Up $0.00 | $16.37 | $16.35 | 2,400 |
| 01:51 PM | $16.35 | Down $ -0.01 | $16.37 | $16.35 | 35,900 |
| 01:50 PM | $16.36 | Down $ -0.02 | $16.38 | $16.36 | 3,900 |
| 01:49 PM | $16.38 | Down $ -0.01 | $16.39 | $16.38 | 8,900 |
| 01:48 PM | $16.39 | Down $ -0.02 | $16.41 | $16.39 | 3,000 |
| 01:47 PM | $16.41 | Up $0.00 | $16.41 | $16.40 | 7,800 |
| 01:46 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 3,400 |
| 01:45 PM | $16.41 | Up $0.01 | $16.42 | $16.40 | 2,900 |
| 01:44 PM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 3,200 |
| 01:43 PM | $16.41 | Up $0.01 | $16.41 | $16.40 | 1,500 |
| 01:42 PM | $16.40 | Down $ -0.01 | $16.42 | $16.40 | 7,400 |
| 01:41 PM | $16.41 | Down $0.00 | $16.42 | $16.41 | 1,000 |
| 01:40 PM | $16.41 | Up $0.00 | $16.42 | $16.40 | 9,200 |
| 01:39 PM | $16.41 | Up $0.01 | $16.41 | $16.40 | 1,500 |
| 01:38 PM | $16.40 | Up $0.01 | $16.41 | $16.39 | 4,100 |
| 01:37 PM | $16.39 | Down $ -0.01 | $16.39 | $16.38 | 2,600 |
| 01:36 PM | $16.40 | Down $ -0.01 | $16.42 | $16.40 | 3,800 |
| 01:35 PM | $16.41 | Down $ -0.01 | $16.43 | $16.41 | 8,700 |
| 01:34 PM | $16.42 | Down $ -0.02 | $16.45 | $16.42 | 12,900 |
| 01:33 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 3,000 |
| 01:32 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 2,800 |
| 01:31 PM | $16.44 | Up $0.00 | $16.45 | $16.43 | 3,000 |
| 01:30 PM | $16.44 | Up $0.02 | $16.44 | $16.42 | 500 |
| 01:29 PM | $16.42 | Up $0.01 | $16.42 | $16.41 | 3,400 |
| 01:28 PM | $16.42 | Up $0.04 | $16.42 | $16.39 | 2,800 |
| 01:27 PM | $16.38 | Down $ -0.01 | $16.40 | $16.38 | 8,300 |
| 01:26 PM | $16.39 | Up $0.00 | $16.40 | $16.39 | 1,900 |
| 01:25 PM | $16.39 | Down $ -0.01 | $16.40 | $16.39 | 10,600 |
| 01:24 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 3,400 |
| 01:23 PM | $16.40 | Down $ -0.02 | $16.42 | $16.40 | 24,800 |
| 01:22 PM | $16.42 | Up $0.00 | $16.43 | $16.40 | 7,200 |
| 01:21 PM | $16.42 | Down $ -0.02 | $16.44 | $16.41 | 4,200 |
| 01:20 PM | $16.44 | Down $ -0.01 | $16.46 | $16.43 | 16,100 |
| 01:19 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 2,800 |
| 01:18 PM | $16.45 | Up $0.02 | $16.46 | $16.45 | 2,500 |
| 01:17 PM | $16.43 | Down $ -0.04 | $16.47 | $16.43 | 8,000 |
| 01:16 PM | $16.47 | Down $ -0.01 | $16.49 | $16.45 | 4,900 |
| 01:15 PM | $16.48 | Up $0.00 | $16.48 | $16.47 | 5,400 |
| 01:14 PM | $16.48 | Up $0.02 | $16.48 | $16.45 | 13,700 |
| 01:13 PM | $16.46 | Down $ -0.03 | $16.49 | $16.46 | 5,100 |
| 01:12 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 9,200 |
| 01:11 PM | $16.49 | Up $0.00 | $16.49 | $16.48 | 2,500 |
| 01:10 PM | $16.49 | Up $0.02 | $16.49 | $16.45 | 6,300 |
| 01:09 PM | $16.46 | Down $ -0.01 | $16.48 | $16.45 | 6,000 |
| 01:08 PM | $16.47 | Up $0.00 | $16.47 | $16.47 | 300 |
| 01:07 PM | $16.47 | Up $0.00 | $16.48 | $16.47 | 2,400 |
| 01:06 PM | $16.47 | Down $ -0.01 | $16.47 | $16.46 | 5,900 |
| 01:05 PM | $16.48 | Up $0.03 | $16.48 | $16.46 | 4,200 |
| 01:04 PM | $16.45 | Down $ -0.02 | $16.47 | $16.45 | 2,400 |
| 01:03 PM | $16.47 | Down $ -0.04 | $16.50 | $16.47 | 6,200 |
| 01:02 PM | $16.50 | Down $ -0.02 | $16.52 | $16.50 | 30,400 |
| 01:01 PM | $16.52 | Up $0.02 | $16.52 | $16.51 | 500 |
| 01:00 PM | $16.50 | Up $0.03 | $16.51 | $16.48 | 73,600 |
| 12:59 PM | $16.47 | Up $0.02 | $16.47 | $16.45 | 41,700 |
| 12:58 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 32,200 |
| 12:57 PM | $16.45 | Up $0.01 | $16.45 | $16.45 | 69,100 |
| 12:56 PM | $16.44 | Up $0.00 | $16.45 | $16.44 | 21,800 |
| 12:55 PM | $16.44 | Down $ -0.02 | $16.47 | $16.44 | 24,100 |
| 12:54 PM | $16.46 | Up $0.04 | $16.46 | $16.42 | 41,400 |
| 12:53 PM | $16.42 | Up $0.00 | $16.43 | $16.41 | 10,100 |
| 12:52 PM | $16.42 | Up $0.03 | $16.42 | $16.39 | 1,800 |
| 12:51 PM | $16.39 | Down $ -0.03 | $16.42 | $16.39 | 11,300 |
| 12:50 PM | $16.42 | Up $0.01 | $16.42 | $16.39 | 36,300 |
| 12:49 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 2,500 |
| 12:48 PM | $16.41 | Down $ -0.02 | $16.44 | $16.41 | 17,800 |
| 12:47 PM | $16.43 | Up $0.03 | $16.43 | $16.41 | 20,800 |
| 12:46 PM | $16.40 | Down $ -0.01 | $16.42 | $16.40 | 33,200 |
| 12:45 PM | $16.41 | Up $0.05 | $16.41 | $16.36 | 6,300 |
| 12:44 PM | $16.36 | Up $0.01 | $16.37 | $16.35 | 9,000 |
| 12:43 PM | $16.35 | Down $ -0.03 | $16.39 | $16.35 | 13,100 |
| 12:42 PM | $16.38 | Down $ -0.01 | $16.40 | $16.36 | 9,600 |
| 12:41 PM | $16.39 | Up $0.02 | $16.39 | $16.35 | 19,200 |
| 12:40 PM | $16.37 | Down $ -0.01 | $16.42 | $16.36 | 44,900 |
| 12:39 PM | $16.38 | Up $0.02 | $16.41 | $16.35 | 46,500 |
| 12:38 PM | $16.36 | Up $0.13 | $16.36 | $16.23 | 59,000 |
| 12:37 PM | $16.23 | Down $0.00 | $16.23 | $16.22 | 22,100 |
| 12:36 PM | $16.23 | Up $0.00 | $16.23 | $16.22 | 8,200 |
| 12:35 PM | $16.23 | Up $0.00 | $16.25 | $16.22 | 14,900 |
| 12:34 PM | $16.23 | Down $ -0.02 | $16.25 | $16.23 | 11,400 |
| 12:33 PM | $16.25 | Down $ -0.02 | $16.26 | $16.24 | 12,000 |
| 12:32 PM | $16.26 | Up $0.01 | $16.27 | $16.25 | 9,000 |
| 12:31 PM | $16.25 | Down $ -0.02 | $16.28 | $16.25 | 7,600 |
| 12:30 PM | $16.27 | Down $0.00 | $16.29 | $16.27 | 24,900 |
| 12:29 PM | $16.28 | Up $0.01 | $16.28 | $16.27 | 2,500 |
| 12:28 PM | $16.27 | Down $0.00 | $16.27 | $16.26 | 1,800 |
| 12:27 PM | $16.27 | Up $0.02 | $16.27 | $16.25 | 4,500 |
| 12:26 PM | $16.25 | Down $ -0.01 | $16.26 | $16.24 | 9,500 |
| 12:25 PM | $16.26 | Up $0.00 | $16.26 | $16.24 | 33,100 |
| 12:24 PM | $16.26 | Down $ -0.01 | $16.28 | $16.26 | 7,200 |
| 12:23 PM | $16.27 | Down $ -0.03 | $16.31 | $16.27 | 61,700 |
| 12:22 PM | $16.30 | Down $ -0.03 | $16.33 | $16.30 | 9,200 |
| 12:21 PM | $16.33 | Up $0.01 | $16.33 | $16.32 | 800 |
| 12:20 PM | $16.32 | Down $ -0.02 | $16.33 | $16.32 | 8,000 |
| 12:19 PM | $16.34 | Down $0.00 | $16.35 | $16.33 | 11,000 |
| 12:18 PM | $16.34 | Down $ -0.01 | $16.36 | $16.34 | 15,200 |
| 12:17 PM | $16.35 | Up $0.02 | $16.35 | $16.33 | 3,600 |
| 12:16 PM | $16.33 | Up $0.01 | $16.33 | $16.31 | 10,700 |
| 12:15 PM | $16.32 | Up $0.02 | $16.32 | $16.29 | 5,600 |
| 12:14 PM | $16.31 | Down $0.00 | $16.31 | $16.30 | 8,000 |
| 12:13 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 1,900 |
| 12:12 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 16,600 |
| 12:11 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 4,600 |
| 12:10 PM | $16.30 | Down $ -0.01 | $16.32 | $16.30 | 12,300 |
| 12:09 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 13,200 |
| 12:08 PM | $16.31 | Down $ -0.02 | $16.32 | $16.30 | 4,100 |
| 12:07 PM | $16.33 | Down $0.00 | $16.35 | $16.32 | 5,400 |
| 12:06 PM | $16.33 | Down $ -0.02 | $16.37 | $16.33 | 9,700 |
| 12:05 PM | $16.35 | Up $0.00 | $16.37 | $16.35 | 5,400 |
| 12:04 PM | $16.35 | Up $0.01 | $16.35 | $16.34 | 6,700 |
| 12:03 PM | $16.34 | Up $0.00 | $16.35 | $16.33 | 4,100 |
| 12:02 PM | $16.34 | Up $0.02 | $16.34 | $16.31 | 6,900 |
| 12:01 PM | $16.32 | Up $0.02 | $16.32 | $16.31 | 3,900 |
| 12:00 PM | $16.30 | Down $0.00 | $16.31 | $16.29 | 12,700 |
| 11:59 AM | $16.31 | Up $0.00 | $16.32 | $16.29 | 15,100 |
| 11:58 AM | $16.30 | Down $ -0.02 | $16.32 | $16.28 | 62,500 |
| 11:57 AM | $16.32 | Up $0.00 | $16.34 | $16.30 | 76,600 |
| 11:56 AM | $16.32 | Down $ -0.04 | $16.35 | $16.31 | 29,900 |
| 11:55 AM | $16.36 | Down $ -0.03 | $16.38 | $16.35 | 25,500 |
| 11:54 AM | $16.39 | Down $0.00 | $16.39 | $16.38 | 4,500 |
| 11:53 AM | $16.39 | Up $0.03 | $16.39 | $16.36 | 35,900 |
| 11:52 AM | $16.36 | Up $0.00 | $16.37 | $16.36 | 2,100 |
| 11:51 AM | $16.36 | Down $ -0.01 | $16.39 | $16.36 | 36,700 |
| 11:50 AM | $16.37 | Down $ -0.05 | $16.41 | $16.37 | 62,000 |
| 11:49 AM | $16.42 | Down $ -0.01 | $16.44 | $16.42 | 3,900 |
| 11:48 AM | $16.44 | Down $ -0.03 | $16.46 | $16.43 | 45,100 |
| 11:47 AM | $16.46 | Down $ -0.01 | $16.46 | $16.45 | 88,900 |
| 11:46 AM | $16.47 | Up $0.00 | $16.47 | $16.46 | 19,000 |
| 11:45 AM | $16.47 | Down $ -0.01 | $16.49 | $16.47 | 6,600 |
| 11:44 AM | $16.48 | Down $ -0.01 | $16.50 | $16.48 | 2,100 |
| 11:43 AM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 5,000 |
| 11:42 AM | $16.50 | Up $0.02 | $16.51 | $16.49 | 5,000 |
| 11:41 AM | $16.48 | Down $ -0.02 | $16.52 | $16.48 | 19,000 |
| 11:40 AM | $16.51 | Down $ -0.01 | $16.51 | $16.51 | 1,500 |
| 11:39 AM | $16.51 | Up $0.02 | $16.51 | $16.49 | 10,800 |
| 11:38 AM | $16.50 | Up $0.01 | $16.50 | $16.49 | 2,000 |
| 11:37 AM | $16.49 | Up $0.00 | $16.50 | $16.49 | 5,000 |
| 11:36 AM | $16.49 | Down $ -0.03 | $16.53 | $16.49 | 25,800 |
| 11:35 AM | $16.52 | Down $ -0.01 | $16.55 | $16.52 | 29,200 |
| 11:34 AM | $16.53 | Down $ -0.01 | $16.55 | $16.53 | 10,200 |
| 11:33 AM | $16.54 | Down $ -0.03 | $16.56 | $16.54 | 18,300 |
| 11:32 AM | $16.57 | Up $0.01 | $16.57 | $16.56 | 13,400 |
| 11:31 AM | $16.56 | Down $ -0.01 | $16.57 | $16.56 | 13,300 |
| 11:30 AM | $16.57 | Up $0.01 | $16.58 | $16.56 | 4,400 |
| 11:29 AM | $16.56 | Down $ -0.01 | $16.57 | $16.55 | 24,900 |
| 11:28 AM | $16.57 | Down $0.00 | $16.57 | $16.57 | 1,100 |
| 11:27 AM | $16.57 | Down $ -0.02 | $16.59 | $16.57 | 15,900 |
| 11:26 AM | $16.59 | Up $0.02 | $16.59 | $16.57 | 14,900 |
| 11:25 AM | $16.57 | Up $0.01 | $16.57 | $16.55 | 21,200 |
| 11:24 AM | $16.56 | Down $ -0.03 | $16.58 | $16.56 | 28,900 |
| 11:23 AM | $16.59 | Up $0.00 | $16.59 | $16.58 | 2,600 |
| 11:22 AM | $16.59 | Up $0.02 | $16.60 | $16.58 | 18,800 |
| 11:21 AM | $16.57 | Up $0.01 | $16.57 | $16.56 | 2,600 |
| 11:20 AM | $16.56 | Up $0.02 | $16.57 | $16.55 | 5,100 |
| 11:19 AM | $16.54 | Down $ -0.01 | $16.55 | $16.54 | 1,400 |
| 11:18 AM | $16.55 | Up $0.00 | $16.56 | $16.55 | 13,400 |
| 11:17 AM | $16.55 | Up $0.00 | $16.56 | $16.55 | 1,400 |
| 11:16 AM | $16.55 | Down $ -0.02 | $16.56 | $16.55 | 1,700 |
| 11:15 AM | $16.57 | Up $0.01 | $16.57 | $16.54 | 7,800 |
| 11:14 AM | $16.56 | Up $0.02 | $16.56 | $16.55 | 1,300 |
| 11:13 AM | $16.54 | Up $0.00 | $16.55 | $16.53 | 2,400 |
| 11:12 AM | $16.54 | Up $0.01 | $16.54 | $16.53 | 5,700 |
| 11:11 AM | $16.53 | Up $0.04 | $16.53 | $16.50 | 3,400 |
| 11:10 AM | $16.50 | Down $0.00 | $16.50 | $16.49 | 1,500 |
| 11:09 AM | $16.50 | Up $0.00 | $16.50 | $16.49 | 1,600 |
| 11:08 AM | $16.50 | Up $0.00 | $16.51 | $16.49 | 21,100 |
| 11:07 AM | $16.50 | Up $0.02 | $16.50 | $16.49 | 12,300 |
| 11:06 AM | $16.48 | Down $ -0.04 | $16.51 | $16.47 | 61,700 |
| 11:05 AM | $16.52 | Up $0.01 | $16.52 | $16.51 | 5,500 |
| 11:04 AM | $16.51 | Down $ -0.01 | $16.53 | $16.51 | 2,700 |
| 11:03 AM | $16.52 | Up $0.02 | $16.53 | $16.51 | 9,100 |
| 11:02 AM | $16.51 | Up $0.00 | $16.51 | $16.49 | 19,000 |
| 11:01 AM | $16.50 | Up $0.01 | $16.50 | $16.49 | 5,800 |
| 11:00 AM | $16.49 | Up $0.02 | $16.50 | $16.47 | 22,100 |
| 10:59 AM | $16.47 | Down $ -0.02 | $16.48 | $16.46 | 1,300 |
| 10:58 AM | $16.48 | Up $0.00 | $16.48 | $16.47 | 1,400 |
| 10:57 AM | $16.48 | Down $0.00 | $16.48 | $16.47 | 51,700 |
| 10:56 AM | $16.48 | Down $0.00 | $16.49 | $16.48 | 3,200 |
| 10:55 AM | $16.49 | Up $0.02 | $16.49 | $16.47 | 7,000 |
| 10:54 AM | $16.46 | Up $0.01 | $16.46 | $16.46 | 1,600 |
| 10:53 AM | $16.45 | Down $ -0.02 | $16.47 | $16.45 | 7,000 |
| 10:52 AM | $16.47 | Up $0.01 | $16.47 | $16.46 | 18,300 |
| 10:51 AM | $16.46 | Down $ -0.01 | $16.47 | $16.45 | 30,200 |
| 10:50 AM | $16.47 | Up $0.00 | $16.49 | $16.47 | 12,900 |
| 10:49 AM | $16.47 | Up $0.00 | $16.49 | $16.47 | 5,000 |
| 10:48 AM | $16.47 | Up $0.00 | $16.48 | $16.46 | 5,500 |
| 10:47 AM | $16.47 | Up $0.00 | $16.47 | $16.47 | 4,900 |
| 10:46 AM | $16.47 | Down $ -0.01 | $16.49 | $16.46 | 34,000 |
| 10:45 AM | $16.48 | Up $0.00 | $16.50 | $16.48 | 35,200 |
| 10:44 AM | $16.48 | Down $ -0.03 | $16.51 | $16.48 | 97,100 |
| 10:43 AM | $16.51 | Up $0.00 | $16.52 | $16.51 | 16,500 |
| 10:42 AM | $16.51 | Down $ -0.03 | $16.54 | $16.51 | 14,900 |
| 10:41 AM | $16.54 | Up $0.00 | $16.55 | $16.53 | 17,600 |
| 10:40 AM | $16.54 | Up $0.00 | $16.56 | $16.54 | 7,100 |
| 10:39 AM | $16.54 | Up $0.02 | $16.54 | $16.52 | 19,300 |
| 10:38 AM | $16.52 | Up $0.02 | $16.53 | $16.50 | 21,000 |
| 10:37 AM | $16.51 | Down $ -0.02 | $16.53 | $16.51 | 16,700 |
| 10:36 AM | $16.53 | Up $0.00 | $16.53 | $16.53 | 2,400 |
| 10:35 AM | $16.53 | Down $ -0.02 | $16.54 | $16.53 | 6,100 |
| 10:34 AM | $16.55 | Down $ -0.01 | $16.57 | $16.54 | 10,600 |
| 10:33 AM | $16.56 | Up $0.01 | $16.57 | $16.56 | 4,500 |
| 10:32 AM | $16.55 | Down $ -0.01 | $16.56 | $16.55 | 20,200 |
| 10:31 AM | $16.56 | Up $0.01 | $16.56 | $16.55 | 30,600 |
| 10:30 AM | $16.55 | Down $ -0.02 | $16.59 | $16.55 | 24,500 |
| 10:29 AM | $16.57 | Up $0.00 | $16.59 | $16.57 | 8,900 |
| 10:28 AM | $16.57 | Down $ -0.02 | $16.58 | $16.57 | 4,600 |
| 10:27 AM | $16.59 | Up $0.01 | $16.59 | $16.58 | 1,100 |
| 10:26 AM | $16.58 | Down $ -0.01 | $16.59 | $16.58 | 700 |
| 10:25 AM | $16.59 | Down $0.00 | $16.60 | $16.58 | 9,200 |
| 10:24 AM | $16.59 | Up $0.02 | $16.59 | $16.58 | 4,800 |
| 10:23 AM | $16.57 | Up $0.00 | $16.58 | $16.55 | 10,800 |
| 10:22 AM | $16.57 | Down $ -0.02 | $16.59 | $16.56 | 27,600 |
| 10:21 AM | $16.59 | Down $ -0.02 | $16.61 | $16.58 | 7,500 |
| 10:20 AM | $16.60 | Up $0.01 | $16.60 | $16.59 | 6,200 |
| 10:19 AM | $16.60 | Down $ -0.02 | $16.61 | $16.60 | 27,800 |
| 10:18 AM | $16.61 | Up $0.01 | $16.61 | $16.60 | 1,000 |
| 10:17 AM | $16.60 | Down $ -0.02 | $16.63 | $16.60 | 9,600 |
| 10:16 AM | $16.62 | Down $ -0.04 | $16.67 | $16.62 | 68,200 |
| 10:15 AM | $16.66 | Down $ -0.01 | $16.67 | $16.65 | 8,400 |
| 10:14 AM | $16.67 | Down $ -0.02 | $16.69 | $16.67 | 4,300 |
| 10:13 AM | $16.69 | Down $ -0.01 | $16.70 | $16.68 | 4,200 |
| 10:12 AM | $16.70 | Up $0.02 | $16.70 | $16.68 | 11,500 |
| 10:11 AM | $16.68 | Down $ -0.02 | $16.69 | $16.68 | 1,700 |
| 10:10 AM | $16.70 | Up $0.02 | $16.70 | $16.67 | 7,400 |
| 10:09 AM | $16.68 | Up $0.00 | $16.68 | $16.68 | 400 |
| 10:08 AM | $16.68 | Down $ -0.02 | $16.70 | $16.65 | 35,100 |
| 10:07 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 400 |
| 10:06 AM | $16.70 | Up $0.00 | $16.70 | $16.69 | 4,300 |
| 10:05 AM | $16.70 | Up $0.02 | $16.70 | $16.68 | 3,800 |
| 10:04 AM | $16.68 | Up $0.00 | $16.70 | $16.67 | 10,100 |
| 10:03 AM | $16.68 | Up $0.00 | $16.68 | $16.67 | 4,000 |
| 10:02 AM | $16.68 | Down $ -0.03 | $16.71 | $16.68 | 5,500 |
| 10:01 AM | $16.71 | Up $0.02 | $16.71 | $16.69 | 33,600 |
| 10:00 AM | $16.69 | Up $0.01 | $16.71 | $16.68 | 20,300 |
| 09:59 AM | $16.68 | Down $0.00 | $16.69 | $16.67 | 7,000 |
| 09:58 AM | $16.69 | Down $ -0.03 | $16.72 | $16.69 | 56,100 |
| 09:57 AM | $16.72 | Up $0.02 | $16.72 | $16.69 | 3,000 |
| 09:56 AM | $16.70 | Down $ -0.02 | $16.71 | $16.69 | 30,400 |
| 09:55 AM | $16.72 | Down $0.00 | $16.72 | $16.70 | 10,500 |
| 09:54 AM | $16.72 | Down $ -0.01 | $16.72 | $16.71 | 4,500 |
| 09:53 AM | $16.73 | Up $0.00 | $16.75 | $16.73 | 8,800 |
| 09:52 AM | $16.73 | Down $ -0.01 | $16.73 | $16.71 | 5,800 |
| 09:51 AM | $16.74 | Up $0.05 | $16.74 | $16.70 | 12,200 |
| 09:50 AM | $16.69 | Up $0.04 | $16.70 | $16.66 | 2,800 |
| 09:49 AM | $16.66 | Up $0.01 | $16.67 | $16.64 | 24,200 |
| 09:48 AM | $16.65 | Down $0.00 | $16.67 | $16.64 | 82,200 |
| 09:47 AM | $16.65 | Down $ -0.02 | $16.67 | $16.65 | 15,600 |
| 09:46 AM | $16.67 | Down $ -0.01 | $16.69 | $16.66 | 36,500 |
| 09:45 AM | $16.68 | Up $0.02 | $16.68 | $16.66 | 31,300 |
| 09:44 AM | $16.66 | Down $ -0.04 | $16.70 | $16.66 | 38,500 |
| 09:43 AM | $16.70 | Down $ -0.04 | $16.74 | $16.70 | 32,900 |
| 09:42 AM | $16.74 | Down $ -0.02 | $16.76 | $16.74 | 31,200 |
| 09:41 AM | $16.76 | Down $ -0.01 | $16.76 | $16.74 | 48,100 |
| 09:40 AM | $16.77 | Down $ -0.01 | $16.79 | $16.77 | 23,000 |
| 09:39 AM | $16.78 | Down $ -0.02 | $16.80 | $16.78 | 3,700 |
| 09:38 AM | $16.80 | Down $ -0.01 | $16.81 | $16.79 | 3,100 |
| 09:37 AM | $16.81 | Up $0.00 | $16.82 | $16.80 | 6,700 |
| 09:36 AM | $16.81 | Up $0.00 | $16.83 | $16.80 | 51,000 |
| 09:35 AM | $16.81 | Down $ -0.01 | $16.84 | $16.80 | 56,200 |
| 09:34 AM | $16.82 | Down $ -0.02 | $16.83 | $16.81 | 8,700 |
| 09:33 AM | $16.84 | Down $ -0.07 | $16.91 | $16.84 | 77,800 |
| 09:32 AM | $16.91 | Up $0.07 | $16.91 | $16.82 | 35,400 |
| 09:31 AM | $16.84 | Down $ -0.03 | $16.87 | $16.84 | 3,200 |
| 09:30 AM | $16.87 | Down $ -0.15 | $16.91 | $16.82 | 49,100 |
| Previous close | $17.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $16.45 | $16.30 | $16.52 | $16.22 | 4,073,600 |
| 08/06/2026 | $17.02 | $17.02 | $17.10 | $16.94 | 2,809,700 |
| 05/06/2026 | $16.51 | $16.69 | $16.74 | $16.51 | 3,643,800 |
| 04/06/2026 | $17.16 | $17.27 | $17.34 | $17.14 | 3,807,500 |
| 03/06/2026 | $16.76 | $16.84 | $16.88 | $16.68 | 2,382,400 |
| 02/06/2026 | $16.53 | $16.35 | $16.53 | $16.35 | 3,056,300 |
| 01/06/2026 | $16.12 | $16.24 | $16.31 | $16.01 | 4,101,100 |
| 29/05/2026 | $15.84 | $15.85 | $15.88 | $15.66 | 9,959,400 |
| 28/05/2026 | $16.02 | $16.11 | $16.18 | $16.01 | 3,423,900 |
| 27/05/2026 | $15.91 | $16.02 | $16.04 | $15.89 | 3,173,600 |
| 26/05/2026 | $16.28 | $16.41 | $16.43 | $16.18 | 3,778,700 |
| 25/05/2026 | $16.17 | $16.29 | $16.33 | $16.12 | 2,304,400 |
| 22/05/2026 | $16.79 | $16.95 | $16.97 | $16.77 | 3,451,400 |
| 21/05/2026 | $16.79 | $17.09 | $17.11 | $16.66 | 4,154,700 |
| 20/05/2026 | $16.85 | $17.04 | $17.05 | $16.80 | 3,273,100 |
| 19/05/2026 | $17.18 | $17.12 | $17.22 | $17.07 | 3,224,800 |
| 15/05/2026 | $16.74 | $16.46 | $16.78 | $16.45 | 4,419,300 |
| 14/05/2026 | $16.19 | $16.17 | $16.25 | $16.13 | 1,795,900 |
| 13/05/2026 | $16.13 | $16.12 | $16.15 | $16.02 | 1,969,200 |
| 12/05/2026 | $16.11 | $16.11 | $16.19 | $16.10 | 2,427,300 |
| 11/05/2026 | $16.00 | $15.90 | $16.05 | $15.89 | 3,951,300 |
| 08/05/2026 | $15.63 | $15.75 | $15.81 | $15.60 | 2,648,700 |
| 07/05/2026 | $15.71 | $15.50 | $15.71 | $15.48 | 5,085,400 |
| 06/05/2026 | $15.72 | $15.78 | $15.78 | $15.58 | 4,337,600 |
| 05/05/2026 | $16.32 | $16.32 | $16.43 | $16.28 | 3,569,300 |
| 04/05/2026 | $16.08 | $16.14 | $16.21 | $16.00 | 4,198,400 |
| 01/05/2026 | $15.87 | $15.82 | $15.90 | $15.70 | 2,525,400 |
| 30/04/2026 | $16.03 | $15.90 | $16.09 | $15.82 | 5,376,200 |
| 29/04/2026 | $16.02 | $15.93 | $16.05 | $15.88 | 4,591,000 |
| 28/04/2026 | $15.66 | $15.74 | $15.78 | $15.61 | 4,144,200 |
Graphs are not available, please refer to the detailed table