Find a quote
WHITECAP RESOURCES INC
19.62 Up 0.01 (0.05 %)
Delayed : 2026/10/31 08:39:06
- Previous close $19.61
- Opening $19.71
- Today High $19.74
- Today Low $19.41
- Price Bid $19.48
- Price Ask $19.48
- 52 Weeks High $20.79
- 52 Weeks Low $10.18
- Size Bid 4
- Size Ask 25
- Volume 13,121,484
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 2,152,600 |
| 03:59 PM | $19.62 | Up $0.03 | $19.62 | $19.59 | 168,400 |
| 03:58 PM | $19.59 | Up $0.02 | $19.59 | $19.57 | 150,300 |
| 03:57 PM | $19.57 | Down $ -0.02 | $19.59 | $19.57 | 85,800 |
| 03:56 PM | $19.59 | Down $ -0.05 | $19.65 | $19.58 | 67,400 |
| 03:55 PM | $19.64 | Up $0.04 | $19.66 | $19.59 | 224,900 |
| 03:54 PM | $19.60 | Down $ -0.05 | $19.65 | $19.60 | 68,300 |
| 03:53 PM | $19.65 | Up $0.03 | $19.65 | $19.62 | 56,000 |
| 03:52 PM | $19.62 | Down $ -0.01 | $19.63 | $19.59 | 68,100 |
| 03:51 PM | $19.63 | Down $ -0.04 | $19.67 | $19.61 | 170,700 |
| 03:50 PM | $19.67 | Up $0.10 | $19.67 | $19.57 | 111,900 |
| 03:49 PM | $19.57 | Down $ -0.02 | $19.58 | $19.57 | 38,300 |
| 03:48 PM | $19.59 | Up $0.00 | $19.60 | $19.58 | 28,400 |
| 03:47 PM | $19.59 | Down $ -0.04 | $19.63 | $19.58 | 73,000 |
| 03:46 PM | $19.63 | Up $0.06 | $19.63 | $19.57 | 47,800 |
| 03:45 PM | $19.57 | Up $0.01 | $19.57 | $19.55 | 36,100 |
| 03:44 PM | $19.56 | Up $0.03 | $19.56 | $19.54 | 19,800 |
| 03:43 PM | $19.53 | Up $0.02 | $19.54 | $19.50 | 38,400 |
| 03:42 PM | $19.51 | Up $0.01 | $19.52 | $19.50 | 28,500 |
| 03:41 PM | $19.50 | Up $0.01 | $19.52 | $19.46 | 81,300 |
| 03:40 PM | $19.49 | Down $ -0.02 | $19.51 | $19.49 | 28,700 |
| 03:39 PM | $19.51 | Down $ -0.02 | $19.54 | $19.46 | 270,900 |
| 03:38 PM | $19.52 | Down $ -0.01 | $19.55 | $19.50 | 255,700 |
| 03:37 PM | $19.53 | Up $0.05 | $19.53 | $19.48 | 761,900 |
| 03:36 PM | $19.48 | Down $0.00 | $19.48 | $19.46 | 31,000 |
| 03:35 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 36,500 |
| 03:34 PM | $19.50 | Up $0.01 | $19.50 | $19.48 | 9,700 |
| 03:33 PM | $19.49 | Up $0.02 | $19.49 | $19.48 | 15,000 |
| 03:32 PM | $19.47 | Down $ -0.01 | $19.49 | $19.46 | 35,600 |
| 03:31 PM | $19.48 | Up $0.00 | $19.48 | $19.47 | 5,500 |
| 03:30 PM | $19.48 | Up $0.00 | $19.49 | $19.47 | 12,700 |
| 03:29 PM | $19.48 | Down $0.00 | $19.48 | $19.47 | 23,600 |
| 03:28 PM | $19.48 | Down $ -0.02 | $19.50 | $19.47 | 33,300 |
| 03:27 PM | $19.50 | Down $0.00 | $19.50 | $19.49 | 12,900 |
| 03:26 PM | $19.50 | Up $0.00 | $19.52 | $19.49 | 57,900 |
| 03:25 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 20,000 |
| 03:24 PM | $19.50 | Up $0.01 | $19.50 | $19.48 | 1,900 |
| 03:23 PM | $19.49 | Up $0.00 | $19.50 | $19.49 | 19,600 |
| 03:22 PM | $19.49 | Up $0.01 | $19.49 | $19.48 | 11,100 |
| 03:21 PM | $19.48 | Up $0.02 | $19.48 | $19.45 | 11,200 |
| 03:20 PM | $19.46 | Up $0.02 | $19.46 | $19.44 | 28,100 |
| 03:19 PM | $19.44 | Up $0.02 | $19.44 | $19.42 | 74,900 |
| 03:18 PM | $19.43 | Down $ -0.03 | $19.45 | $19.42 | 44,700 |
| 03:17 PM | $19.46 | Down $ -0.01 | $19.47 | $19.46 | 7,900 |
| 03:16 PM | $19.46 | Down $ -0.01 | $19.48 | $19.45 | 32,100 |
| 03:15 PM | $19.47 | Down $ -0.02 | $19.49 | $19.47 | 15,400 |
| 03:14 PM | $19.49 | Up $0.00 | $19.50 | $19.49 | 7,900 |
| 03:13 PM | $19.49 | Up $0.00 | $19.50 | $19.48 | 27,400 |
| 03:12 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 4,700 |
| 03:11 PM | $19.50 | Up $0.00 | $19.51 | $19.49 | 144,200 |
| 03:10 PM | $19.50 | Up $0.00 | $19.52 | $19.50 | 80,800 |
| 03:09 PM | $19.50 | Down $0.00 | $19.51 | $19.49 | 91,200 |
| 03:08 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 13,100 |
| 03:07 PM | $19.51 | Up $0.00 | $19.51 | $19.49 | 84,900 |
| 03:06 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 36,700 |
| 03:05 PM | $19.50 | Up $0.01 | $19.51 | $19.50 | 65,700 |
| 03:04 PM | $19.49 | Down $ -0.02 | $19.51 | $19.49 | 42,900 |
| 03:03 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 2,500 |
| 03:02 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 2,500 |
| 03:01 PM | $19.51 | Down $0.00 | $19.52 | $19.50 | 10,200 |
| 03:00 PM | $19.52 | Up $0.00 | $19.54 | $19.52 | 26,700 |
| 02:59 PM | $19.51 | Down $0.00 | $19.52 | $19.51 | 4,400 |
| 02:58 PM | $19.52 | Down $0.00 | $19.52 | $19.51 | 4,000 |
| 02:57 PM | $19.52 | Up $0.01 | $19.53 | $19.50 | 50,500 |
| 02:56 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 27,700 |
| 02:55 PM | $19.51 | Up $0.00 | $19.52 | $19.50 | 40,800 |
| 02:54 PM | $19.51 | Up $0.01 | $19.51 | $19.50 | 5,700 |
| 02:53 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 3,700 |
| 02:52 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 11,300 |
| 02:51 PM | $19.50 | Up $0.00 | $19.51 | $19.49 | 13,700 |
| 02:50 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 8,900 |
| 02:49 PM | $19.50 | Up $0.01 | $19.51 | $19.50 | 15,400 |
| 02:48 PM | $19.49 | Down $ -0.01 | $19.50 | $19.48 | 50,800 |
| 02:47 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 30,200 |
| 02:46 PM | $19.50 | Down $0.00 | $19.51 | $19.50 | 6,600 |
| 02:45 PM | $19.51 | Down $ -0.01 | $19.52 | $19.51 | 25,300 |
| 02:44 PM | $19.52 | Down $ -0.02 | $19.54 | $19.51 | 12,400 |
| 02:43 PM | $19.54 | Up $0.02 | $19.54 | $19.53 | 6,200 |
| 02:42 PM | $19.52 | Down $ -0.01 | $19.54 | $19.52 | 22,300 |
| 02:41 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 16,500 |
| 02:40 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 4,900 |
| 02:39 PM | $19.52 | Up $0.02 | $19.52 | $19.50 | 13,000 |
| 02:38 PM | $19.50 | Up $0.01 | $19.50 | $19.49 | 27,600 |
| 02:37 PM | $19.49 | Up $0.01 | $19.50 | $19.48 | 8,500 |
| 02:36 PM | $19.48 | Up $0.00 | $19.49 | $19.48 | 5,400 |
| 02:35 PM | $19.48 | Down $ -0.04 | $19.52 | $19.48 | 90,900 |
| 02:34 PM | $19.52 | Up $0.00 | $19.52 | $19.51 | 3,100 |
| 02:32 PM | $19.52 | Up $0.00 | $19.52 | $19.51 | 6,800 |
| 02:32 PM | $19.52 | Up $0.00 | $19.52 | $19.51 | 0 |
| 02:31 PM | $19.51 | Down $ -0.01 | $19.53 | $19.50 | 58,400 |
| 02:30 PM | $19.52 | Down $ -0.01 | $19.52 | $19.52 | 7,600 |
| 02:29 PM | $19.53 | Down $ -0.01 | $19.55 | $19.53 | 25,000 |
| 02:28 PM | $19.54 | Down $ -0.01 | $19.55 | $19.54 | 14,100 |
| 02:27 PM | $19.55 | Up $0.00 | $19.55 | $19.53 | 12,900 |
| 02:26 PM | $19.55 | Down $0.00 | $19.55 | $19.54 | 1,600 |
| 02:25 PM | $19.55 | Up $0.00 | $19.56 | $19.55 | 8,400 |
| 02:24 PM | $19.55 | Up $0.00 | $19.55 | $19.54 | 14,400 |
| 02:23 PM | $19.55 | Up $0.00 | $19.55 | $19.55 | 27,600 |
| 02:22 PM | $19.55 | Up $0.01 | $19.55 | $19.54 | 5,800 |
| 02:21 PM | $19.54 | Up $0.00 | $19.54 | $19.53 | 11,100 |
| 02:20 PM | $19.54 | Up $0.00 | $19.54 | $19.53 | 4,200 |
| 02:19 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 37,700 |
| 02:18 PM | $19.52 | Down $0.00 | $19.53 | $19.52 | 14,000 |
| 02:17 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 500 |
| 02:16 PM | $19.52 | Down $ -0.02 | $19.54 | $19.51 | 69,900 |
| 02:15 PM | $19.54 | Down $0.00 | $19.55 | $19.54 | 4,600 |
| 02:14 PM | $19.54 | Up $0.02 | $19.57 | $19.53 | 73,500 |
| 02:13 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 10,600 |
| 02:12 PM | $19.52 | Up $0.02 | $19.52 | $19.50 | 58,200 |
| 02:11 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 27,800 |
| 02:10 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 32,900 |
| 02:09 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 13,000 |
| 02:08 PM | $19.50 | Up $0.01 | $19.50 | $19.48 | 3,800 |
| 02:07 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 27,200 |
| 02:06 PM | $19.50 | Up $0.01 | $19.50 | $19.49 | 11,200 |
| 02:05 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 7,800 |
| 02:04 PM | $19.49 | Up $0.01 | $19.49 | $19.48 | 3,900 |
| 02:03 PM | $19.48 | Down $ -0.01 | $19.49 | $19.47 | 29,900 |
| 02:02 PM | $19.49 | Up $0.00 | $19.50 | $19.49 | 7,100 |
| 02:01 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 7,100 |
| 02:00 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 25,000 |
| 01:59 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 27,400 |
| 01:58 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 2,000 |
| 01:57 PM | $19.50 | Down $0.00 | $19.50 | $19.50 | 17,200 |
| 01:56 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 5,900 |
| 01:55 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 10,000 |
| 01:54 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 13,500 |
| 01:53 PM | $19.50 | Down $ -0.04 | $19.53 | $19.50 | 24,400 |
| 01:52 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 19,600 |
| 01:51 PM | $19.52 | Down $0.00 | $19.54 | $19.52 | 8,800 |
| 01:50 PM | $19.53 | Down $ -0.01 | $19.53 | $19.53 | 13,500 |
| 01:49 PM | $19.53 | Up $0.00 | $19.55 | $19.53 | 32,300 |
| 01:48 PM | $19.53 | Up $0.02 | $19.53 | $19.51 | 17,400 |
| 01:47 PM | $19.51 | Down $0.00 | $19.52 | $19.51 | 2,700 |
| 01:46 PM | $19.52 | Down $0.00 | $19.52 | $19.52 | 2,700 |
| 01:45 PM | $19.52 | Up $0.02 | $19.52 | $19.50 | 22,100 |
| 01:44 PM | $19.50 | Down $ -0.02 | $19.53 | $19.50 | 26,000 |
| 01:43 PM | $19.52 | Down $0.00 | $19.53 | $19.52 | 25,200 |
| 01:42 PM | $19.53 | Down $ -0.01 | $19.53 | $19.53 | 1,400 |
| 01:41 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 2,200 |
| 01:40 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 3,100 |
| 01:39 PM | $19.52 | Up $0.02 | $19.52 | $19.50 | 5,100 |
| 01:38 PM | $19.50 | Down $0.00 | $19.51 | $19.49 | 7,400 |
| 01:37 PM | $19.51 | Down $ -0.02 | $19.52 | $19.50 | 16,800 |
| 01:36 PM | $19.52 | Down $ -0.03 | $19.56 | $19.52 | 105,900 |
| 01:35 PM | $19.55 | Up $0.00 | $19.55 | $19.55 | 2,200 |
| 01:34 PM | $19.55 | Up $0.00 | $19.55 | $19.55 | 27,300 |
| 01:33 PM | $19.55 | Up $0.00 | $19.55 | $19.55 | 4,100 |
| 01:32 PM | $19.55 | Up $0.01 | $19.55 | $19.55 | 19,800 |
| 01:31 PM | $19.54 | Up $0.00 | $19.56 | $19.54 | 26,700 |
| 01:30 PM | $19.54 | Up $0.04 | $19.56 | $19.49 | 107,700 |
| 01:29 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 700 |
| 01:28 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 5,200 |
| 01:27 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 500 |
| 01:26 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 22,700 |
| 01:25 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 13,600 |
| 01:24 PM | $19.50 | Down $ -0.01 | $19.52 | $19.50 | 61,300 |
| 01:23 PM | $19.51 | Up $0.00 | $19.52 | $19.50 | 32,700 |
| 01:22 PM | $19.51 | Up $0.01 | $19.51 | $19.50 | 6,500 |
| 01:21 PM | $19.50 | Down $ -0.02 | $19.52 | $19.50 | 22,900 |
| 01:20 PM | $19.52 | Up $0.02 | $19.53 | $19.51 | 28,300 |
| 01:19 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 9,700 |
| 01:18 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 2,600 |
| 01:17 PM | $19.50 | Down $ -0.02 | $19.52 | $19.50 | 15,500 |
| 01:16 PM | $19.52 | Up $0.00 | $19.52 | $19.51 | 8,000 |
| 01:15 PM | $19.51 | Up $0.00 | $19.52 | $19.51 | 5,600 |
| 01:14 PM | $19.51 | Up $0.00 | $19.52 | $19.51 | 13,500 |
| 01:13 PM | $19.51 | Up $0.01 | $19.52 | $19.49 | 7,900 |
| 01:12 PM | $19.50 | Up $0.01 | $19.50 | $19.50 | 5,700 |
| 01:11 PM | $19.49 | Down $ -0.02 | $19.52 | $19.49 | 28,900 |
| 01:10 PM | $19.51 | Up $0.02 | $19.51 | $19.50 | 6,600 |
| 01:09 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 1,100 |
| 01:08 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 300 |
| 01:07 PM | $19.50 | Down $ -0.02 | $19.51 | $19.49 | 66,500 |
| 01:06 PM | $19.52 | Down $0.00 | $19.52 | $19.52 | 3,800 |
| 01:05 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 300 |
| 01:04 PM | $19.52 | Down $ -0.01 | $19.53 | $19.52 | 5,500 |
| 01:03 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 300 |
| 01:02 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 13,800 |
| 01:01 PM | $19.53 | Down $ -0.02 | $19.54 | $19.53 | 23,900 |
| 01:00 PM | $19.55 | Down $0.00 | $19.55 | $19.55 | 1,400 |
| 12:59 PM | $19.55 | Up $0.02 | $19.55 | $19.53 | 43,400 |
| 12:58 PM | $19.53 | Up $0.01 | $19.53 | $19.53 | 16,100 |
| 12:57 PM | $19.52 | Down $ -0.02 | $19.54 | $19.52 | 13,600 |
| 12:56 PM | $19.54 | Up $0.00 | $19.54 | $19.54 | 1,200 |
| 12:55 PM | $19.54 | Up $0.00 | $19.54 | $19.53 | 3,600 |
| 12:54 PM | $19.54 | Up $0.01 | $19.54 | $19.52 | 38,700 |
| 12:53 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 13,600 |
| 12:52 PM | $19.51 | Down $ -0.01 | $19.53 | $19.51 | 13,600 |
| 12:51 PM | $19.52 | Down $0.00 | $19.53 | $19.52 | 43,900 |
| 12:50 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 32,200 |
| 12:49 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 15,700 |
| 12:48 PM | $19.51 | Down $ -0.01 | $19.52 | $19.51 | 22,600 |
| 12:47 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 13,300 |
| 12:46 PM | $19.53 | Down $ -0.01 | $19.53 | $19.52 | 22,900 |
| 12:45 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 21,900 |
| 12:44 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 400 |
| 12:43 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 10,000 |
| 12:42 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 48,800 |
| 12:41 PM | $19.53 | Up $0.00 | $19.54 | $19.52 | 135,600 |
| 12:40 PM | $19.53 | Up $0.00 | $19.54 | $19.52 | 26,800 |
| 12:39 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 31,300 |
| 12:38 PM | $19.53 | Up $0.01 | $19.55 | $19.53 | 85,900 |
| 12:37 PM | $19.52 | Down $ -0.01 | $19.53 | $19.52 | 32,500 |
| 12:36 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 20,400 |
| 12:35 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 300 |
| 12:34 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 17,400 |
| 12:33 PM | $19.53 | Up $0.01 | $19.54 | $19.53 | 40,300 |
| 12:32 PM | $19.52 | Down $ -0.01 | $19.54 | $19.52 | 24,500 |
| 12:31 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 4,100 |
| 12:30 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 400 |
| 12:29 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 3,900 |
| 12:28 PM | $19.52 | Up $0.03 | $19.53 | $19.50 | 20,300 |
| 12:27 PM | $19.49 | Down $ -0.02 | $19.51 | $19.49 | 27,600 |
| 12:26 PM | $19.51 | Down $ -0.02 | $19.53 | $19.51 | 16,900 |
| 12:25 PM | $19.53 | Up $0.01 | $19.53 | $19.53 | 7,400 |
| 12:24 PM | $19.52 | Down $0.00 | $19.53 | $19.52 | 900 |
| 12:23 PM | $19.53 | Down $ -0.01 | $19.53 | $19.52 | 19,800 |
| 12:22 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 7,100 |
| 12:21 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 89,100 |
| 12:20 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 111,300 |
| 12:19 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 8,600 |
| 12:18 PM | $19.53 | Up $0.01 | $19.53 | $19.53 | 14,100 |
| 12:17 PM | $19.52 | Down $ -0.01 | $19.54 | $19.52 | 46,700 |
| 12:16 PM | $19.53 | Up $0.00 | $19.54 | $19.52 | 14,900 |
| 12:15 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 1,700 |
| 12:14 PM | $19.53 | Up $0.01 | $19.53 | $19.53 | 9,600 |
| 12:13 PM | $19.53 | Down $ -0.01 | $19.53 | $19.52 | 6,400 |
| 12:12 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 4,200 |
| 12:11 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 3,300 |
| 12:10 PM | $19.53 | Up $0.01 | $19.53 | $19.52 | 6,700 |
| 12:09 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 1,200 |
| 12:08 PM | $19.52 | Up $0.01 | $19.52 | $19.52 | 900 |
| 12:07 PM | $19.51 | Up $0.01 | $19.51 | $19.49 | 12,000 |
| 12:06 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 30,500 |
| 12:05 PM | $19.50 | Down $ -0.03 | $19.54 | $19.49 | 163,600 |
| 12:04 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 16,400 |
| 12:03 PM | $19.53 | Down $0.00 | $19.54 | $19.53 | 7,000 |
| 12:02 PM | $19.54 | Down $ -0.01 | $19.55 | $19.54 | 12,000 |
| 12:01 PM | $19.55 | Up $0.02 | $19.56 | $19.53 | 36,800 |
| 12:00 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 6,400 |
| 11:59 AM | $19.53 | Up $0.00 | $19.53 | $19.53 | 400 |
| 11:58 AM | $19.53 | Up $0.01 | $19.53 | $19.53 | 1,300 |
| 11:57 AM | $19.53 | Up $0.00 | $19.53 | $19.52 | 2,500 |
| 11:56 AM | $19.52 | Up $0.00 | $19.52 | $19.51 | 4,500 |
| 11:55 AM | $19.52 | Up $0.01 | $19.52 | $19.51 | 36,600 |
| 11:54 AM | $19.51 | Down $ -0.02 | $19.52 | $19.50 | 17,100 |
| 11:53 AM | $19.53 | Up $0.03 | $19.53 | $19.51 | 12,900 |
| 11:52 AM | $19.50 | Down $ -0.02 | $19.52 | $19.50 | 9,900 |
| 11:51 AM | $19.52 | Down $ -0.01 | $19.53 | $19.51 | 4,500 |
| 11:50 AM | $19.53 | Down $ -0.03 | $19.55 | $19.53 | 24,000 |
| 11:49 AM | $19.55 | Up $0.01 | $19.55 | $19.54 | 12,600 |
| 11:48 AM | $19.54 | Up $0.02 | $19.55 | $19.52 | 22,300 |
| 11:47 AM | $19.52 | Up $0.00 | $19.52 | $19.51 | 1,300 |
| 11:46 AM | $19.51 | Up $0.02 | $19.51 | $19.50 | 10,400 |
| 11:45 AM | $19.49 | Up $0.02 | $19.50 | $19.48 | 13,800 |
| 11:44 AM | $19.47 | Down $ -0.01 | $19.48 | $19.47 | 1,100 |
| 11:43 AM | $19.48 | Down $ -0.01 | $19.49 | $19.48 | 29,800 |
| 11:42 AM | $19.49 | Up $0.00 | $19.49 | $19.48 | 1,500 |
| 11:41 AM | $19.49 | Up $0.01 | $19.50 | $19.48 | 12,300 |
| 11:40 AM | $19.48 | Up $0.04 | $19.48 | $19.44 | 93,100 |
| 11:39 AM | $19.45 | Up $0.01 | $19.45 | $19.44 | 2,700 |
| 11:38 AM | $19.44 | Up $0.01 | $19.44 | $19.43 | 2,400 |
| 11:37 AM | $19.43 | Up $0.02 | $19.43 | $19.41 | 21,100 |
| 11:36 AM | $19.41 | Down $ -0.04 | $19.44 | $19.41 | 30,400 |
| 11:35 AM | $19.45 | Up $0.00 | $19.45 | $19.42 | 41,800 |
| 11:34 AM | $19.44 | Up $0.01 | $19.44 | $19.44 | 12,600 |
| 11:33 AM | $19.44 | Down $ -0.01 | $19.44 | $19.44 | 600 |
| 11:32 AM | $19.44 | Up $0.00 | $19.45 | $19.44 | 3,300 |
| 11:31 AM | $19.44 | Up $0.01 | $19.44 | $19.43 | 15,900 |
| 11:30 AM | $19.44 | Down $ -0.01 | $19.45 | $19.44 | 57,100 |
| 11:29 AM | $19.44 | Down $ -0.03 | $19.48 | $19.44 | 20,600 |
| 11:28 AM | $19.47 | Down $ -0.02 | $19.49 | $19.47 | 17,400 |
| 11:27 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 11,000 |
| 11:26 AM | $19.49 | Up $0.02 | $19.49 | $19.46 | 11,400 |
| 11:25 AM | $19.46 | Down $ -0.04 | $19.50 | $19.46 | 14,800 |
| 11:24 AM | $19.50 | Down $0.00 | $19.51 | $19.49 | 9,700 |
| 11:23 AM | $19.50 | Down $ -0.05 | $19.54 | $19.50 | 77,900 |
| 11:22 AM | $19.55 | Down $ -0.02 | $19.57 | $19.55 | 29,600 |
| 11:21 AM | $19.57 | Up $0.01 | $19.57 | $19.56 | 3,800 |
| 11:20 AM | $19.56 | Down $ -0.01 | $19.57 | $19.56 | 5,300 |
| 11:19 AM | $19.57 | Down $ -0.01 | $19.59 | $19.57 | 25,300 |
| 11:18 AM | $19.58 | Down $ -0.02 | $19.60 | $19.58 | 16,300 |
| 11:17 AM | $19.60 | Up $0.01 | $19.60 | $19.59 | 17,100 |
| 11:16 AM | $19.59 | Down $0.00 | $19.60 | $19.59 | 72,400 |
| 11:15 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 400 |
| 11:14 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 200 |
| 11:13 AM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 2,300 |
| 11:12 AM | $19.60 | Up $0.03 | $19.60 | $19.58 | 29,100 |
| 11:11 AM | $19.58 | Down $ -0.02 | $19.59 | $19.58 | 25,100 |
| 11:10 AM | $19.60 | Down $ -0.02 | $19.61 | $19.60 | 9,600 |
| 11:09 AM | $19.61 | Up $0.02 | $19.61 | $19.59 | 47,100 |
| 11:08 AM | $19.59 | Up $0.01 | $19.59 | $19.58 | 3,000 |
| 11:07 AM | $19.58 | Down $ -0.01 | $19.59 | $19.58 | 11,000 |
| 11:06 AM | $19.59 | Up $0.01 | $19.59 | $19.57 | 7,700 |
| 11:05 AM | $19.58 | Up $0.01 | $19.58 | $19.58 | 4,600 |
| 11:04 AM | $19.57 | Down $ -0.01 | $19.59 | $19.55 | 50,800 |
| 11:03 AM | $19.58 | Down $ -0.01 | $19.59 | $19.58 | 2,100 |
| 11:02 AM | $19.59 | Up $0.00 | $19.59 | $19.58 | 1,500 |
| 11:01 AM | $19.59 | Down $ -0.01 | $19.59 | $19.58 | 6,200 |
| 11:00 AM | $19.60 | Down $ -0.01 | $19.60 | $19.59 | 10,800 |
| 10:59 AM | $19.60 | Down $ -0.01 | $19.62 | $19.60 | 13,200 |
| 10:58 AM | $19.62 | Up $0.00 | $19.62 | $19.61 | 5,200 |
| 10:57 AM | $19.61 | Down $0.00 | $19.63 | $19.61 | 8,200 |
| 10:56 AM | $19.62 | Up $0.01 | $19.62 | $19.61 | 8,600 |
| 10:55 AM | $19.60 | Up $0.01 | $19.61 | $19.59 | 4,600 |
| 10:54 AM | $19.59 | Up $0.00 | $19.60 | $19.59 | 12,300 |
| 10:53 AM | $19.59 | Down $0.00 | $19.60 | $19.59 | 27,900 |
| 10:52 AM | $19.59 | Up $0.02 | $19.60 | $19.57 | 85,800 |
| 10:51 AM | $19.57 | Up $0.01 | $19.57 | $19.56 | 10,300 |
| 10:50 AM | $19.56 | Up $0.04 | $19.56 | $19.53 | 25,700 |
| 10:49 AM | $19.52 | Down $ -0.02 | $19.53 | $19.52 | 25,200 |
| 10:48 AM | $19.54 | Up $0.00 | $19.55 | $19.54 | 3,200 |
| 10:47 AM | $19.54 | Down $ -0.02 | $19.56 | $19.54 | 5,500 |
| 10:46 AM | $19.56 | Down $ -0.01 | $19.57 | $19.56 | 3,700 |
| 10:45 AM | $19.57 | Up $0.00 | $19.57 | $19.56 | 7,800 |
| 10:44 AM | $19.57 | Up $0.01 | $19.57 | $19.55 | 27,900 |
| 10:43 AM | $19.56 | Up $0.00 | $19.56 | $19.55 | 2,600 |
| 10:42 AM | $19.55 | Up $0.01 | $19.56 | $19.55 | 3,900 |
| 10:41 AM | $19.54 | Down $ -0.01 | $19.56 | $19.54 | 13,000 |
| 10:40 AM | $19.55 | Up $0.01 | $19.56 | $19.53 | 16,200 |
| 10:39 AM | $19.54 | Down $ -0.01 | $19.55 | $19.53 | 30,100 |
| 10:38 AM | $19.55 | Up $0.00 | $19.56 | $19.54 | 14,300 |
| 10:37 AM | $19.55 | Down $0.00 | $19.56 | $19.55 | 9,400 |
| 10:36 AM | $19.56 | Up $0.00 | $19.56 | $19.55 | 21,900 |
| 10:35 AM | $19.55 | Up $0.01 | $19.56 | $19.54 | 2,100 |
| 10:34 AM | $19.54 | Down $ -0.01 | $19.56 | $19.54 | 4,400 |
| 10:33 AM | $19.55 | Down $ -0.03 | $19.57 | $19.55 | 14,300 |
| 10:32 AM | $19.58 | Down $ -0.01 | $19.58 | $19.58 | 5,700 |
| 10:31 AM | $19.59 | Up $0.01 | $19.59 | $19.57 | 8,000 |
| 10:30 AM | $19.58 | Up $0.00 | $19.58 | $19.58 | 300 |
| 10:29 AM | $19.58 | Up $0.02 | $19.58 | $19.57 | 1,600 |
| 10:28 AM | $19.56 | Down $ -0.02 | $19.58 | $19.56 | 10,700 |
| 10:27 AM | $19.58 | Down $ -0.02 | $19.61 | $19.58 | 7,800 |
| 10:26 AM | $19.60 | Up $0.01 | $19.60 | $19.57 | 3,800 |
| 10:25 AM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 12,400 |
| 10:24 AM | $19.60 | Up $0.00 | $19.60 | $19.59 | 7,600 |
| 10:23 AM | $19.60 | Up $0.04 | $19.61 | $19.57 | 10,500 |
| 10:22 AM | $19.57 | Down $0.00 | $19.58 | $19.57 | 4,200 |
| 10:21 AM | $19.57 | Down $ -0.02 | $19.58 | $19.57 | 10,500 |
| 10:20 AM | $19.59 | Up $0.02 | $19.60 | $19.57 | 50,000 |
| 10:19 AM | $19.58 | Up $0.01 | $19.58 | $19.57 | 38,700 |
| 10:18 AM | $19.57 | Up $0.01 | $19.57 | $19.55 | 33,600 |
| 10:17 AM | $19.56 | Up $0.00 | $19.56 | $19.55 | 27,500 |
| 10:16 AM | $19.56 | Up $0.00 | $19.56 | $19.55 | 21,300 |
| 10:15 AM | $19.55 | Up $0.01 | $19.56 | $19.54 | 16,900 |
| 10:14 AM | $19.54 | Up $0.00 | $19.57 | $19.54 | 24,500 |
| 10:13 AM | $19.54 | Down $ -0.01 | $19.55 | $19.54 | 16,200 |
| 10:12 AM | $19.55 | Down $ -0.02 | $19.58 | $19.55 | 19,400 |
| 10:11 AM | $19.57 | Down $ -0.01 | $19.59 | $19.57 | 43,000 |
| 10:10 AM | $19.58 | Down $ -0.01 | $19.60 | $19.58 | 9,000 |
| 10:09 AM | $19.59 | Down $ -0.01 | $19.60 | $19.58 | 11,200 |
| 10:08 AM | $19.60 | Up $0.01 | $19.60 | $19.58 | 39,200 |
| 10:07 AM | $19.59 | Up $0.00 | $19.60 | $19.59 | 11,400 |
| 10:06 AM | $19.59 | Down $ -0.02 | $19.61 | $19.58 | 8,600 |
| 10:05 AM | $19.61 | Down $0.00 | $19.62 | $19.60 | 5,300 |
| 10:04 AM | $19.62 | Up $0.02 | $19.62 | $19.60 | 15,700 |
| 10:03 AM | $19.59 | Down $ -0.01 | $19.60 | $19.58 | 44,600 |
| 10:02 AM | $19.60 | Down $ -0.04 | $19.64 | $19.60 | 61,200 |
| 10:01 AM | $19.65 | Down $ -0.02 | $19.67 | $19.65 | 7,900 |
| 10:00 AM | $19.66 | Up $0.00 | $19.68 | $19.65 | 12,600 |
| 09:59 AM | $19.66 | Up $0.01 | $19.66 | $19.65 | 7,300 |
| 09:58 AM | $19.65 | Up $0.01 | $19.67 | $19.65 | 5,400 |
| 09:57 AM | $19.64 | Down $ -0.04 | $19.67 | $19.64 | 47,000 |
| 09:56 AM | $19.68 | Up $0.01 | $19.68 | $19.67 | 12,500 |
| 09:55 AM | $19.67 | Up $0.00 | $19.68 | $19.67 | 16,200 |
| 09:54 AM | $19.67 | Up $0.01 | $19.68 | $19.67 | 57,300 |
| 09:53 AM | $19.67 | Down $ -0.02 | $19.69 | $19.67 | 6,100 |
| 09:52 AM | $19.68 | Down $ -0.01 | $19.70 | $19.68 | 8,700 |
| 09:51 AM | $19.69 | Down $ -0.01 | $19.72 | $19.69 | 12,800 |
| 09:50 AM | $19.70 | Down $ -0.02 | $19.72 | $19.68 | 6,700 |
| 09:49 AM | $19.72 | Up $0.02 | $19.72 | $19.70 | 25,200 |
| 09:48 AM | $19.70 | Up $0.00 | $19.70 | $19.68 | 34,200 |
| 09:47 AM | $19.69 | Down $0.00 | $19.72 | $19.69 | 8,200 |
| 09:46 AM | $19.70 | Up $0.02 | $19.70 | $19.66 | 70,200 |
| 09:45 AM | $19.68 | Up $0.03 | $19.68 | $19.65 | 11,500 |
| 09:44 AM | $19.65 | Up $0.00 | $19.68 | $19.65 | 33,500 |
| 09:43 AM | $19.65 | Down $ -0.01 | $19.66 | $19.65 | 37,400 |
| 09:42 AM | $19.66 | Down $0.00 | $19.66 | $19.64 | 21,700 |
| 09:41 AM | $19.66 | Down $ -0.01 | $19.69 | $19.65 | 22,300 |
| 09:40 AM | $19.67 | Up $0.02 | $19.67 | $19.64 | 15,300 |
| 09:39 AM | $19.66 | Down $0.00 | $19.71 | $19.64 | 63,900 |
| 09:38 AM | $19.66 | Up $0.01 | $19.66 | $19.64 | 25,200 |
| 09:37 AM | $19.65 | Up $0.01 | $19.67 | $19.64 | 50,900 |
| 09:36 AM | $19.64 | Up $0.02 | $19.65 | $19.60 | 101,600 |
| 09:35 AM | $19.63 | Down $0.00 | $19.64 | $19.62 | 18,900 |
| 09:34 AM | $19.63 | Up $0.00 | $19.64 | $19.62 | 15,600 |
| 09:33 AM | $19.63 | Up $0.04 | $19.65 | $19.59 | 74,700 |
| 09:32 AM | $19.60 | Down $ -0.03 | $19.67 | $19.59 | 62,100 |
| 09:31 AM | $19.62 | Down $ -0.07 | $19.69 | $19.61 | 46,200 |
| 09:30 AM | $19.69 | Up $0.08 | $19.74 | $19.69 | 129,100 |
| Previous close | $19.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $19.62 | $19.53 | $19.67 | $19.42 | 9,983,600 |
| 29/10/2026 | $19.61 | $19.67 | $19.86 | $19.51 | 6,636,000 |
| 28/10/2026 | $20.43 | $20.52 | $20.54 | $20.39 | 2,787,600 |
| 27/10/2026 | $20.23 | $20.31 | $20.32 | $20.17 | 2,145,000 |
| 26/10/2026 | $20.53 | $20.55 | $20.67 | $20.50 | 2,292,100 |
| 23/10/2026 | $20.43 | $20.64 | $20.64 | $20.28 | 4,118,500 |
| 22/10/2026 | $20.25 | $19.88 | $20.29 | $19.88 | 2,555,600 |
| 21/10/2026 | $20.10 | $19.96 | $20.23 | $19.86 | 4,097,200 |
| 20/10/2026 | $20.10 | $20.11 | $20.17 | $20.04 | 2,443,800 |
| 19/10/2026 | $20.26 | $20.24 | $20.41 | $20.20 | 4,733,500 |
| 16/10/2026 | $20.17 | $19.89 | $20.18 | $19.84 | 3,851,000 |
| 15/10/2026 | $19.66 | $19.55 | $19.82 | $19.54 | 5,321,200 |
| 14/10/2026 | $19.57 | $19.52 | $19.65 | $19.45 | 3,274,700 |
| 13/10/2026 | $19.31 | $19.14 | $19.32 | $19.11 | 4,088,000 |
| 09/10/2026 | $18.69 | $18.80 | $18.80 | $18.61 | 2,128,200 |
| 08/10/2026 | $18.51 | $18.51 | $18.56 | $18.33 | 3,231,300 |
| 07/10/2026 | $18.08 | $18.03 | $18.17 | $17.99 | 3,059,600 |
| 06/10/2026 | $18.22 | $18.33 | $18.34 | $18.19 | 3,295,200 |
| 05/10/2026 | $18.27 | $18.28 | $18.48 | $18.26 | 2,709,800 |
| 02/10/2026 | $18.00 | $17.91 | $18.05 | $17.90 | 2,795,000 |
| 01/10/2026 | $17.73 | $17.85 | $17.86 | $17.55 | 3,021,900 |
| 30/09/2026 | $17.59 | $17.77 | $17.84 | $17.58 | 2,314,500 |
| 29/09/2026 | $17.51 | $17.89 | $17.90 | $17.43 | 3,454,600 |
| 28/09/2026 | $18.02 | $18.35 | $18.35 | $18.02 | 3,663,900 |
| 25/09/2026 | $18.14 | $18.19 | $18.19 | $17.87 | 4,429,000 |
| 24/09/2026 | $18.53 | $18.75 | $18.76 | $18.47 | 3,521,200 |
| 23/09/2026 | $18.26 | $18.41 | $18.43 | $18.17 | 2,665,700 |
| 22/09/2026 | $18.13 | $18.37 | $18.39 | $18.10 | 2,847,300 |
| 21/09/2026 | $18.30 | $18.32 | $18.42 | $18.14 | 2,704,600 |
| 18/09/2026 | $18.86 | $18.54 | $18.86 | $18.42 | 13,396,000 |
Graphs are not available, please refer to the detailed table