Find a quote
WHITECAP RESOURCES INC
10.25 Up 0.06 (0.59 %)
Delayed : 2024/03/28 16:00:01
- Previous close $10.19
- Opening $10.25
- Price Bid $10.24
- Price Ask $10.24
- Size Bid 26
- Size Ask 70
- Today High $10.30
- Today Low $10.17
- 52 Weeks High $11.91
- 52 Weeks Low $8.15
- Volume 1,694,185
Fundamentals
- P/E Ratio : 7.02
- Earnings/Share : 1.62
- Dividends/Share : $0.06
- Current Div. Yield : 6.39
- Market Cap (M) : 6,129.50
- Shares Out (M) : 598.00
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $10.25 | Down $ -0.02 | $10.25 | $10.25 | 220,500 |
03:59 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 20,300 |
03:58 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 17,400 |
03:57 PM | $10.27 | Down $0.00 | $10.27 | $10.26 | 12,200 |
03:56 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 1,300 |
03:55 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 3,100 |
03:54 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 1,600 |
03:53 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 900 |
03:52 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 3,000 |
03:51 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 3,300 |
03:50 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 32,700 |
03:49 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 500 |
03:48 PM | $10.27 | Up $0.02 | $10.27 | $10.26 | 13,700 |
03:47 PM | $10.25 | Down $ -0.01 | $10.26 | $10.25 | 900 |
03:46 PM | $10.26 | Down $0.00 | $10.26 | $10.26 | 2,000 |
03:45 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 11,700 |
03:44 PM | $10.27 | Up $0.01 | $10.27 | $10.26 | 1,100 |
03:43 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 800 |
03:42 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 19,400 |
03:41 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 1,100 |
03:40 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 400 |
03:38 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 200 |
03:38 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 0 |
03:37 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 300 |
03:36 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 200 |
03:35 PM | $10.27 | Down $ -0.01 | $10.28 | $10.27 | 4,000 |
03:34 PM | $10.28 | Up $0.01 | $10.28 | $10.27 | 1,700 |
03:33 PM | $10.27 | Up $0.00 | $10.28 | $10.27 | 700 |
03:32 PM | $10.27 | Down $ -0.01 | $10.28 | $10.27 | 4,400 |
03:31 PM | $10.28 | Down $0.00 | $10.28 | $10.27 | 1,200 |
03:30 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 1,100 |
03:29 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 100 |
03:28 PM | $10.28 | Up $0.01 | $10.28 | $10.27 | 14,800 |
03:27 PM | $10.27 | Down $0.00 | $10.27 | $10.27 | 200 |
03:25 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 700 |
03:25 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
03:24 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 100 |
03:23 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 17,000 |
03:22 PM | $10.27 | Down $0.00 | $10.27 | $10.27 | 100 |
03:20 PM | $10.27 | Up $0.01 | $10.27 | $10.26 | 14,300 |
03:20 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 0 |
03:19 PM | $10.26 | Up $0.00 | $10.26 | $10.25 | 4,100 |
03:18 PM | $10.26 | Up $0.01 | $10.26 | $10.26 | 300 |
03:16 PM | $10.25 | Up $0.00 | $10.26 | $10.25 | 300 |
03:16 PM | $10.25 | Up $0.00 | $10.26 | $10.25 | 0 |
03:15 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 800 |
03:14 PM | $10.25 | Down $ -0.01 | $10.26 | $10.25 | 300 |
03:13 PM | $10.26 | Up $0.00 | $10.26 | $10.25 | 300 |
03:12 PM | $10.26 | Down $0.00 | $10.27 | $10.26 | 10,400 |
03:11 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 300 |
03:10 PM | $10.26 | Down $ -0.01 | $10.26 | $10.26 | 200 |
03:09 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 1,000 |
03:07 PM | $10.27 | Down $0.00 | $10.27 | $10.26 | 400 |
03:07 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 0 |
03:06 PM | $10.27 | Up $0.01 | $10.27 | $10.26 | 400 |
03:05 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 200 |
03:04 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
03:03 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 200 |
03:02 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 100 |
03:01 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 100 |
03:00 PM | $10.27 | Down $0.00 | $10.27 | $10.27 | 200 |
02:59 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 4,300 |
02:58 PM | $10.27 | Down $0.00 | $10.27 | $10.26 | 400 |
02:57 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 300 |
02:56 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 200 |
02:55 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 1,900 |
02:54 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
02:53 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 300 |
02:52 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 200 |
02:51 PM | $10.26 | Down $ -0.01 | $10.26 | $10.26 | 100 |
02:49 PM | $10.27 | Down $0.00 | $10.27 | $10.26 | 3,500 |
02:49 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 0 |
02:48 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 100 |
02:47 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 300 |
02:46 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
02:45 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 500 |
02:43 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 300 |
02:43 PM | $10.26 | Up $0.00 | $10.27 | $10.26 | 0 |
02:42 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 400 |
02:41 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 200 |
02:40 PM | $10.27 | Down $0.00 | $10.27 | $10.27 | 200 |
02:39 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 2,000 |
02:38 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 900 |
02:37 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 3,300 |
02:36 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 4,900 |
02:35 PM | $10.27 | Down $0.00 | $10.27 | $10.27 | 100 |
02:34 PM | $10.27 | Down $ -0.01 | $10.28 | $10.27 | 2,400 |
02:33 PM | $10.28 | Up $0.01 | $10.28 | $10.27 | 600 |
02:32 PM | $10.27 | Up $0.00 | $10.28 | $10.27 | 400 |
02:30 PM | $10.27 | Down $ -0.01 | $10.28 | $10.27 | 400 |
02:30 PM | $10.27 | Up $0.00 | $10.28 | $10.27 | 0 |
02:29 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 10,600 |
02:28 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 300 |
02:27 PM | $10.29 | Up $0.00 | $10.29 | $10.28 | 200 |
02:26 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 200 |
02:25 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 3,600 |
02:24 PM | $10.29 | Up $0.01 | $10.29 | $10.29 | 1,900 |
02:23 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 400 |
02:22 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 300 |
02:21 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 200 |
02:20 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 12,200 |
02:19 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 2,200 |
02:18 PM | $10.29 | Up $0.00 | $10.29 | $10.28 | 1,600 |
02:17 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 100 |
02:16 PM | $10.29 | Down $0.00 | $10.29 | $10.29 | 500 |
02:15 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 300 |
02:14 PM | $10.29 | Up $0.01 | $10.29 | $10.29 | 400 |
02:13 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 100 |
02:12 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 100 |
02:11 PM | $10.29 | Up $0.01 | $10.29 | $10.29 | 300 |
02:10 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 9,400 |
02:09 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 77,500 |
02:08 PM | $10.29 | Down $ -0.01 | $10.30 | $10.29 | 5,100 |
02:07 PM | $10.30 | Up $0.01 | $10.30 | $10.30 | 200 |
02:06 PM | $10.29 | Down $ -0.01 | $10.30 | $10.29 | 200 |
02:05 PM | $10.30 | Up $0.00 | $10.30 | $10.30 | 100 |
02:02 PM | $10.30 | Up $0.02 | $10.30 | $10.28 | 26,800 |
02:02 PM | $10.30 | Up $0.00 | $10.30 | $10.28 | 0 |
02:02 PM | $10.30 | Up $0.00 | $10.30 | $10.28 | 0 |
02:01 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 500 |
02:00 PM | $10.29 | Up $0.00 | $10.29 | $10.28 | 700 |
01:59 PM | $10.29 | Up $0.01 | $10.29 | $10.29 | 1,300 |
01:58 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 200 |
01:57 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 100 |
01:56 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 600 |
01:55 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 1,700 |
01:54 PM | $10.29 | Down $0.00 | $10.29 | $10.29 | 200 |
01:53 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 2,100 |
01:52 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 4,400 |
01:51 PM | $10.29 | Up $0.01 | $10.29 | $10.29 | 100 |
01:50 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 100 |
01:49 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 100 |
01:48 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 700 |
01:47 PM | $10.29 | Down $0.00 | $10.29 | $10.29 | 100 |
01:46 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 30,600 |
01:45 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 10,800 |
01:44 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 1,800 |
01:43 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 2,000 |
01:42 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 1,500 |
01:41 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 400 |
01:40 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 200 |
01:38 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 100 |
01:38 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 0 |
01:37 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 8,800 |
01:36 PM | $10.28 | Up $0.00 | $10.28 | $10.28 | 200 |
01:35 PM | $10.28 | Up $0.01 | $10.28 | $10.28 | 200 |
01:33 PM | $10.27 | Up $0.01 | $10.27 | $10.26 | 9,500 |
01:33 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 0 |
01:32 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 300 |
01:31 PM | $10.27 | Up $0.00 | $10.27 | $10.26 | 2,500 |
01:30 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 3,000 |
01:29 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 100 |
01:26 PM | $10.27 | Up $0.01 | $10.27 | $10.27 | 600 |
01:26 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
01:26 PM | $10.27 | Up $0.00 | $10.27 | $10.27 | 0 |
01:24 PM | $10.26 | Up $0.01 | $10.26 | $10.25 | 25,400 |
01:24 PM | $10.26 | Up $0.00 | $10.26 | $10.25 | 0 |
01:23 PM | $10.25 | Down $ -0.01 | $10.26 | $10.25 | 600 |
01:22 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 1,700 |
01:21 PM | $10.26 | Up $0.01 | $10.26 | $10.26 | 100 |
01:20 PM | $10.25 | Up $0.00 | $10.26 | $10.25 | 1,600 |
01:19 PM | $10.25 | Up $0.00 | $10.26 | $10.25 | 600 |
01:17 PM | $10.25 | Down $ -0.01 | $10.26 | $10.25 | 300 |
01:17 PM | $10.25 | Up $0.00 | $10.26 | $10.25 | 0 |
01:16 PM | $10.26 | Up $0.00 | $10.26 | $10.25 | 300 |
01:15 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
01:14 PM | $10.26 | Down $0.00 | $10.26 | $10.26 | 100 |
01:13 PM | $10.26 | Up $0.01 | $10.26 | $10.25 | 300 |
01:12 PM | $10.25 | Down $ -0.01 | $10.26 | $10.25 | 300 |
01:11 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 200 |
01:08 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
01:08 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 0 |
01:08 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 0 |
01:07 PM | $10.26 | Up $0.00 | $10.26 | $10.26 | 300 |
01:06 PM | $10.26 | Up $0.01 | $10.26 | $10.26 | 100 |
01:05 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 16,900 |
01:04 PM | $10.25 | Up $0.01 | $10.25 | $10.25 | 11,500 |
01:03 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 700 |
01:02 PM | $10.25 | Up $0.00 | $10.25 | $10.24 | 300 |
01:01 PM | $10.24 | Down $0.00 | $10.24 | $10.24 | 200 |
01:00 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 100 |
12:59 PM | $10.24 | Down $0.00 | $10.25 | $10.24 | 700 |
12:58 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 200 |
12:56 PM | $10.24 | Down $0.00 | $10.24 | $10.24 | 100 |
12:56 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 0 |
12:55 PM | $10.25 | Down $ -0.01 | $10.25 | $10.24 | 4,600 |
12:54 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 2,300 |
12:53 PM | $10.25 | Up $0.01 | $10.25 | $10.25 | 3,300 |
12:52 PM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 300 |
12:51 PM | $10.25 | Up $0.01 | $10.25 | $10.25 | 200 |
12:50 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 600 |
12:48 PM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 4,100 |
12:48 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
12:46 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 300 |
12:46 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
12:45 PM | $10.25 | Up $0.00 | $10.25 | $10.25 | 200 |
12:44 PM | $10.25 | Up $0.01 | $10.25 | $10.25 | 42,600 |
12:43 PM | $10.25 | Up $0.00 | $10.25 | $10.24 | 300 |
12:42 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 10,200 |
12:41 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
12:40 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
12:39 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 1,400 |
12:38 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
12:37 PM | $10.24 | Up $0.01 | $10.25 | $10.24 | 14,400 |
12:36 PM | $10.24 | Up $0.00 | $10.24 | $10.23 | 1,200 |
12:35 PM | $10.23 | Down $0.00 | $10.24 | $10.23 | 600 |
12:34 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
12:33 PM | $10.23 | Up $0.00 | $10.24 | $10.23 | 200 |
12:32 PM | $10.23 | Down $0.00 | $10.24 | $10.23 | 4,900 |
12:31 PM | $10.24 | Up $0.00 | $10.24 | $10.23 | 400 |
12:30 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
12:29 PM | $10.23 | Down $0.00 | $10.24 | $10.23 | 1,100 |
12:28 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 1,100 |
12:27 PM | $10.24 | Down $ -0.01 | $10.24 | $10.23 | 1,200 |
12:26 PM | $10.24 | Up $0.01 | $10.24 | $10.24 | 1,100 |
12:25 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 14,100 |
12:24 PM | $10.23 | Up $0.01 | $10.23 | $10.22 | 300 |
12:23 PM | $10.23 | Up $0.00 | $10.23 | $10.22 | 500 |
12:22 PM | $10.22 | Up $0.00 | $10.23 | $10.22 | 300 |
12:21 PM | $10.22 | Down $0.00 | $10.22 | $10.22 | 200 |
12:20 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
12:19 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
12:18 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 300 |
12:17 PM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 1,400 |
12:16 PM | $10.23 | Down $0.00 | $10.24 | $10.23 | 500 |
12:15 PM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
12:14 PM | $10.24 | Down $ -0.01 | $10.24 | $10.24 | 600 |
12:13 PM | $10.24 | Up $0.01 | $10.24 | $10.24 | 2,700 |
12:12 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
12:10 PM | $10.23 | Up $0.00 | $10.24 | $10.23 | 5,200 |
12:10 PM | $10.23 | Up $0.00 | $10.24 | $10.23 | 0 |
12:09 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 1,600 |
12:08 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 1,700 |
12:07 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 200 |
12:06 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 400 |
12:05 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 500 |
12:04 PM | $10.23 | Up $0.00 | $10.24 | $10.23 | 300 |
12:03 PM | $10.23 | Up $0.00 | $10.24 | $10.23 | 5,200 |
12:02 PM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
12:01 PM | $10.23 | Down $0.00 | $10.24 | $10.23 | 1,100 |
12:00 PM | $10.24 | Down $ -0.01 | $10.24 | $10.24 | 59,700 |
11:58 AM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 200 |
11:58 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
11:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 10,400 |
11:56 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 0 |
11:55 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 5,600 |
11:54 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 67,200 |
11:53 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 300 |
11:52 AM | $10.24 | Up $0.00 | $10.25 | $10.24 | 200 |
11:51 AM | $10.24 | Up $0.00 | $10.25 | $10.24 | 300 |
11:49 AM | $10.24 | Down $0.00 | $10.25 | $10.24 | 500 |
11:49 AM | $10.24 | Up $0.00 | $10.25 | $10.24 | 0 |
11:48 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 300 |
11:47 AM | $10.24 | Down $0.00 | $10.25 | $10.24 | 300 |
11:46 AM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 100 |
11:45 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 5,400 |
11:44 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 100 |
11:43 AM | $10.24 | Up $0.01 | $10.24 | $10.23 | 34,400 |
11:42 AM | $10.24 | Up $0.00 | $10.24 | $10.23 | 300 |
11:41 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 1,500 |
11:40 AM | $10.23 | Down $0.00 | $10.23 | $10.23 | 100 |
11:39 AM | $10.24 | Up $0.00 | $10.24 | $10.23 | 300 |
11:37 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 30,500 |
11:37 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 0 |
11:36 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 36,600 |
11:35 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 20,000 |
11:33 AM | $10.23 | Up $0.01 | $10.23 | $10.23 | 1,600 |
11:33 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 0 |
11:32 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 300 |
11:31 AM | $10.22 | Down $ -0.01 | $10.24 | $10.22 | 41,600 |
11:30 AM | $10.23 | Down $0.00 | $10.23 | $10.23 | 1,300 |
11:29 AM | $10.24 | Down $ -0.01 | $10.24 | $10.24 | 200 |
11:28 AM | $10.24 | Up $0.01 | $10.24 | $10.24 | 400 |
11:27 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 100 |
11:26 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 1,600 |
11:25 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 2,800 |
11:24 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 900 |
11:23 AM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 7,900 |
11:22 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 14,800 |
11:21 AM | $10.24 | Up $0.01 | $10.24 | $10.24 | 2,100 |
11:20 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 200 |
11:17 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 6,600 |
11:17 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 0 |
11:17 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 0 |
11:16 AM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 100 |
11:15 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 200 |
11:14 AM | $10.24 | Down $ -0.01 | $10.24 | $10.24 | 1,500 |
11:12 AM | $10.25 | Up $0.02 | $10.25 | $10.23 | 1,800 |
11:12 AM | $10.25 | Up $0.00 | $10.25 | $10.23 | 0 |
11:11 AM | $10.24 | Down $ -0.01 | $10.24 | $10.24 | 6,500 |
11:10 AM | $10.25 | Up $0.01 | $10.25 | $10.24 | 1,000 |
11:09 AM | $10.24 | Down $ -0.01 | $10.24 | $10.23 | 36,400 |
11:08 AM | $10.24 | Down $ -0.01 | $10.25 | $10.24 | 1,500 |
11:07 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 16,500 |
11:06 AM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 1,000 |
11:05 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 1,100 |
11:04 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 300 |
11:03 AM | $10.25 | Up $0.00 | $10.25 | $10.25 | 300 |
11:02 AM | $10.25 | Down $ -0.01 | $10.25 | $10.25 | 100 |
11:01 AM | $10.25 | Up $0.02 | $10.25 | $10.24 | 7,300 |
11:00 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 10,200 |
10:59 AM | $10.23 | Up $0.01 | $10.23 | $10.23 | 29,200 |
10:58 AM | $10.23 | Up $0.01 | $10.23 | $10.22 | 14,500 |
10:57 AM | $10.22 | Up $0.00 | $10.22 | $10.22 | 4,000 |
10:56 AM | $10.21 | Up $0.01 | $10.21 | $10.21 | 21,300 |
10:55 AM | $10.21 | Down $ -0.01 | $10.22 | $10.21 | 3,100 |
10:54 AM | $10.21 | Up $0.01 | $10.22 | $10.21 | 8,500 |
10:52 AM | $10.21 | Up $0.01 | $10.21 | $10.20 | 500 |
10:52 AM | $10.21 | Up $0.00 | $10.21 | $10.20 | 0 |
10:51 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 600 |
10:48 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 1,200 |
10:48 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
10:48 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
10:46 AM | $10.20 | Up $0.01 | $10.20 | $10.19 | 1,100 |
10:46 AM | $10.20 | Up $0.00 | $10.20 | $10.19 | 0 |
10:45 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 200 |
10:44 AM | $10.19 | Down $ -0.02 | $10.21 | $10.19 | 6,200 |
10:43 AM | $10.21 | Up $0.00 | $10.21 | $10.21 | 100 |
10:42 AM | $10.21 | Up $0.00 | $10.21 | $10.21 | 600 |
10:41 AM | $10.21 | Down $ -0.01 | $10.21 | $10.21 | 300 |
10:40 AM | $10.21 | Up $0.01 | $10.21 | $10.21 | 100 |
10:38 AM | $10.21 | Up $0.02 | $10.21 | $10.20 | 1,000 |
10:38 AM | $10.21 | Up $0.00 | $10.21 | $10.20 | 0 |
10:36 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 4,600 |
10:36 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 0 |
10:35 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 300 |
10:34 AM | $10.20 | Down $0.00 | $10.20 | $10.19 | 1,000 |
10:33 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 500 |
10:32 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 2,900 |
10:31 AM | $10.20 | Up $0.00 | $10.20 | $10.19 | 20,100 |
10:30 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 100 |
10:29 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 200 |
10:28 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 1,300 |
10:27 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 2,000 |
10:26 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 1,200 |
10:25 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 2,100 |
10:24 AM | $10.19 | Down $0.00 | $10.19 | $10.19 | 600 |
10:23 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 200 |
10:22 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 400 |
10:21 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 3,200 |
10:20 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 2,100 |
10:19 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 400 |
10:18 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 4,000 |
10:16 AM | $10.20 | Down $ -0.01 | $10.20 | $10.19 | 1,100 |
10:16 AM | $10.20 | Up $0.00 | $10.20 | $10.19 | 0 |
10:15 AM | $10.21 | Up $0.01 | $10.21 | $10.20 | 700 |
10:13 AM | $10.20 | Up $0.01 | $10.20 | $10.19 | 1,400 |
10:13 AM | $10.20 | Up $0.00 | $10.20 | $10.19 | 0 |
10:12 AM | $10.19 | Up $0.01 | $10.19 | $10.19 | 700 |
10:11 AM | $10.18 | Up $0.00 | $10.19 | $10.18 | 4,900 |
10:10 AM | $10.18 | Up $0.00 | $10.19 | $10.18 | 3,100 |
10:09 AM | $10.18 | Up $0.00 | $10.19 | $10.18 | 19,400 |
10:08 AM | $10.18 | Down $ -0.01 | $10.19 | $10.18 | 1,600 |
10:06 AM | $10.19 | Down $0.00 | $10.19 | $10.19 | 100 |
10:06 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 0 |
10:05 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 600 |
10:04 AM | $10.19 | Up $0.01 | $10.20 | $10.18 | 7,000 |
10:03 AM | $10.18 | Down $ -0.01 | $10.18 | $10.18 | 800 |
10:02 AM | $10.19 | Up $0.01 | $10.19 | $10.19 | 100 |
10:01 AM | $10.18 | Down $ -0.02 | $10.19 | $10.17 | 7,700 |
10:00 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 400 |
09:59 AM | $10.20 | Up $0.00 | $10.21 | $10.20 | 4,700 |
09:58 AM | $10.20 | Down $ -0.01 | $10.21 | $10.20 | 1,100 |
09:57 AM | $10.21 | Down $ -0.01 | $10.21 | $10.21 | 300 |
09:56 AM | $10.21 | Up $0.01 | $10.21 | $10.20 | 4,000 |
09:55 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 200 |
09:53 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 900 |
09:53 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
09:52 AM | $10.20 | Up $0.01 | $10.20 | $10.19 | 1,200 |
09:51 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 1,300 |
09:50 AM | $10.19 | Up $0.01 | $10.19 | $10.18 | 500 |
09:49 AM | $10.18 | Up $0.01 | $10.18 | $10.17 | 2,100 |
09:48 AM | $10.17 | Down $ -0.02 | $10.18 | $10.17 | 1,200 |
09:47 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 4,600 |
09:46 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 500 |
09:45 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 2,100 |
09:44 AM | $10.19 | Down $ -0.03 | $10.22 | $10.19 | 15,700 |
09:43 AM | $10.22 | Down $0.00 | $10.23 | $10.22 | 800 |
09:42 AM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 100 |
09:41 AM | $10.23 | Up $0.00 | $10.24 | $10.23 | 500 |
09:40 AM | $10.23 | Up $0.01 | $10.24 | $10.23 | 800 |
09:39 AM | $10.22 | Up $0.01 | $10.22 | $10.22 | 300 |
09:38 AM | $10.21 | Down $ -0.02 | $10.23 | $10.21 | 3,300 |
09:37 AM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 2,100 |
09:36 AM | $10.24 | Up $0.00 | $10.25 | $10.23 | 6,300 |
09:35 AM | $10.24 | Down $ -0.01 | $10.26 | $10.24 | 6,400 |
09:34 AM | $10.25 | Up $0.00 | $10.26 | $10.25 | 8,200 |
09:33 AM | $10.25 | Down $ -0.01 | $10.25 | $10.24 | 7,700 |
09:32 AM | $10.26 | Up $0.00 | $10.26 | $10.24 | 11,900 |
09:31 AM | $10.26 | Up $0.01 | $10.28 | $10.26 | 1,900 |
09:30 AM | $10.25 | Up $0.06 | $10.27 | $10.25 | 49,200 |
Previous close | $10.19 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $10.25 | $10.24 | $10.30 | $10.22 | 974,600 |
27/03/2024 | $10.19 | $10.14 | $10.21 | $10.10 | 638,800 |
26/03/2024 | $10.19 | $10.26 | $10.29 | $10.15 | 1,589,500 |
25/03/2024 | $10.30 | $10.30 | $10.35 | $10.25 | 1,097,800 |
22/03/2024 | $10.12 | $10.06 | $10.12 | $10.04 | 963,800 |
21/03/2024 | $10.22 | $10.09 | $10.24 | $10.09 | 969,000 |
20/03/2024 | $10.11 | $10.05 | $10.18 | $10.05 | 1,330,800 |
19/03/2024 | $10.17 | $10.18 | $10.24 | $10.14 | 1,650,400 |
18/03/2024 | $10.02 | $9.94 | $10.09 | $9.92 | 1,792,300 |
15/03/2024 | $9.94 | $9.91 | $9.97 | $9.84 | 13,422,600 |
14/03/2024 | $9.77 | $9.72 | $9.80 | $9.71 | 951,400 |
13/03/2024 | $9.57 | $9.58 | $9.65 | $9.56 | 2,703,700 |
12/03/2024 | $9.47 | $9.54 | $9.54 | $9.45 | 1,960,500 |
11/03/2024 | $9.55 | $9.54 | $9.58 | $9.51 | 795,100 |
08/03/2024 | $9.58 | $9.56 | $9.61 | $9.51 | 2,563,800 |
07/03/2024 | $9.63 | $9.70 | $9.72 | $9.61 | 1,104,900 |
06/03/2024 | $9.64 | $9.68 | $9.70 | $9.55 | 1,117,900 |
05/03/2024 | $9.61 | $9.68 | $9.69 | $9.60 | 947,400 |
04/03/2024 | $9.63 | $9.66 | $9.67 | $9.60 | 1,137,100 |
01/03/2024 | $9.61 | $9.59 | $9.65 | $9.56 | 1,045,600 |
29/02/2024 | $9.42 | $9.45 | $9.49 | $9.40 | 3,643,800 |
28/02/2024 | $9.39 | $9.44 | $9.45 | $9.33 | 1,241,600 |
27/02/2024 | $9.45 | $9.45 | $9.47 | $9.42 | 2,709,000 |
26/02/2024 | $9.38 | $9.34 | $9.40 | $9.31 | 1,672,800 |
23/02/2024 | $9.40 | $9.35 | $9.41 | $9.29 | 1,336,100 |
22/02/2024 | $9.57 | $9.41 | $9.59 | $9.41 | 2,884,500 |
21/02/2024 | $9.16 | $9.18 | $9.26 | $9.14 | 2,432,600 |
20/02/2024 | $8.97 | $8.89 | $8.99 | $8.83 | 2,668,000 |
16/02/2024 | $8.80 | $8.79 | $8.83 | $8.75 | 1,173,100 |
15/02/2024 | $8.76 | $8.70 | $8.80 | $8.69 | 1,581,600 |
Graphs are not available, please refer to the detailed table