Find a quote
ATHABASCA OIL CORP
10.91 Down -0.26 (-2.38 %)
Delayed : 2026/05/29 17:40:00
- Previous close $11.17
- Opening $11.06
- Today High $11.13
- Today Low $10.90
- Price Bid $10.91
- Price Ask $10.91
- 52 Weeks High $12.86
- 52 Weeks Low $5.13
- Size Bid 59
- Size Ask 10
- Volume 4,223,159
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.91 | Down $ -0.02 | $10.91 | $10.91 | 2,393,800 |
| 03:59 PM | $10.93 | Up $0.00 | $10.97 | $10.93 | 176,400 |
| 03:58 PM | $10.93 | Down $ -0.01 | $10.95 | $10.93 | 22,800 |
| 03:57 PM | $10.94 | Up $0.00 | $10.94 | $10.93 | 25,100 |
| 03:56 PM | $10.94 | Up $0.00 | $10.94 | $10.92 | 51,400 |
| 03:55 PM | $10.94 | Down $0.00 | $10.94 | $10.92 | 29,800 |
| 03:54 PM | $10.94 | Down $ -0.01 | $10.96 | $10.94 | 8,000 |
| 03:53 PM | $10.95 | Up $0.01 | $10.97 | $10.95 | 23,700 |
| 03:52 PM | $10.94 | Up $0.00 | $10.94 | $10.93 | 3,900 |
| 03:51 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 10,800 |
| 03:50 PM | $10.94 | Down $ -0.01 | $10.94 | $10.91 | 66,400 |
| 03:49 PM | $10.95 | Up $0.01 | $10.95 | $10.95 | 400 |
| 03:48 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 3,300 |
| 03:47 PM | $10.94 | Down $ -0.01 | $10.95 | $10.94 | 600 |
| 03:46 PM | $10.95 | Up $0.02 | $10.95 | $10.94 | 6,800 |
| 03:45 PM | $10.93 | Down $ -0.01 | $10.94 | $10.93 | 4,900 |
| 03:44 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 100 |
| 03:43 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 11,100 |
| 03:42 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 100 |
| 03:40 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 12,100 |
| 03:40 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 0 |
| 03:39 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 7,400 |
| 03:38 PM | $10.92 | Up $0.00 | $10.93 | $10.92 | 300 |
| 03:37 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 300 |
| 03:36 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 4,900 |
| 03:34 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 100 |
| 03:34 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 03:33 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 2,400 |
| 03:32 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 100 |
| 03:31 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 5,800 |
| 03:30 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 400 |
| 03:28 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 200 |
| 03:28 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 03:27 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 700 |
| 03:26 PM | $10.93 | Down $ -0.01 | $10.94 | $10.93 | 2,100 |
| 03:25 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 3,300 |
| 03:24 PM | $10.93 | Down $ -0.03 | $10.95 | $10.93 | 5,000 |
| 03:23 PM | $10.96 | Down $ -0.01 | $10.96 | $10.96 | 400 |
| 03:22 PM | $10.96 | Up $0.01 | $10.96 | $10.96 | 2,300 |
| 03:21 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 300 |
| 03:20 PM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 2,700 |
| 03:19 PM | $10.96 | Up $0.01 | $10.96 | $10.96 | 1,300 |
| 03:18 PM | $10.96 | Up $0.02 | $10.96 | $10.94 | 1,100 |
| 03:17 PM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 4,000 |
| 03:16 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 1,200 |
| 03:15 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 100 |
| 03:14 PM | $10.95 | Down $ -0.01 | $10.96 | $10.94 | 2,600 |
| 03:13 PM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 3,700 |
| 03:12 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 1,700 |
| 03:11 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 1,400 |
| 03:10 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 1,200 |
| 03:09 PM | $10.97 | Down $0.00 | $10.97 | $10.97 | 1,100 |
| 03:08 PM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 1,400 |
| 03:06 PM | $10.98 | Up $0.02 | $10.98 | $10.97 | 200 |
| 03:06 PM | $10.98 | Up $0.00 | $10.98 | $10.97 | 0 |
| 03:05 PM | $10.96 | Up $0.00 | $10.97 | $10.96 | 2,100 |
| 03:04 PM | $10.96 | Up $0.00 | $10.97 | $10.96 | 2,200 |
| 03:03 PM | $10.96 | Down $0.00 | $10.97 | $10.96 | 6,400 |
| 03:02 PM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 6,200 |
| 03:01 PM | $10.97 | Up $0.02 | $10.97 | $10.96 | 1,100 |
| 03:00 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 2,900 |
| 02:59 PM | $10.95 | Up $0.01 | $10.95 | $10.94 | 1,700 |
| 02:58 PM | $10.94 | Up $0.01 | $10.94 | $10.93 | 1,400 |
| 02:57 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 600 |
| 02:56 PM | $10.94 | Up $0.01 | $10.95 | $10.94 | 4,100 |
| 02:54 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 1,100 |
| 02:54 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:53 PM | $10.92 | Up $0.01 | $10.92 | $10.92 | 200 |
| 02:51 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 500 |
| 02:51 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 0 |
| 02:50 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 100 |
| 02:49 PM | $10.91 | Up $0.00 | $10.91 | $10.90 | 35,600 |
| 02:48 PM | $10.91 | Down $ -0.01 | $10.92 | $10.91 | 300 |
| 02:47 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 3,600 |
| 02:46 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 1,600 |
| 02:45 PM | $10.93 | Up $0.03 | $10.93 | $10.91 | 4,000 |
| 02:44 PM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 6,500 |
| 02:41 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 100 |
| 02:41 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:41 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:40 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 1,300 |
| 02:38 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 400 |
| 02:38 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 0 |
| 02:37 PM | $10.91 | Down $ -0.01 | $10.92 | $10.91 | 900 |
| 02:36 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 5,600 |
| 02:35 PM | $10.93 | Up $0.01 | $10.93 | $10.92 | 1,600 |
| 02:34 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 400 |
| 02:33 PM | $10.92 | Up $0.01 | $10.92 | $10.92 | 400 |
| 02:32 PM | $10.91 | Down $0.00 | $10.92 | $10.91 | 1,400 |
| 02:29 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 100 |
| 02:29 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:29 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:28 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 400 |
| 02:27 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 100 |
| 02:26 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 100 |
| 02:25 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 2,500 |
| 02:24 PM | $10.93 | Up $0.01 | $10.93 | $10.92 | 1,000 |
| 02:23 PM | $10.92 | Up $0.01 | $10.92 | $10.92 | 2,600 |
| 02:21 PM | $10.92 | Up $0.00 | $10.92 | $10.91 | 2,100 |
| 02:21 PM | $10.92 | Up $0.00 | $10.92 | $10.91 | 0 |
| 02:20 PM | $10.92 | Down $ -0.01 | $10.92 | $10.91 | 2,600 |
| 02:19 PM | $10.92 | Up $0.00 | $10.93 | $10.92 | 18,700 |
| 02:18 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 3,200 |
| 02:17 PM | $10.93 | Up $0.02 | $10.93 | $10.92 | 1,200 |
| 02:16 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 1,200 |
| 02:15 PM | $10.91 | Down $ -0.01 | $10.92 | $10.91 | 10,400 |
| 02:14 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 900 |
| 02:13 PM | $10.93 | Down $0.00 | $10.93 | $10.92 | 900 |
| 02:12 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 800 |
| 02:11 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 400 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 300 |
| 02:09 PM | $10.93 | Down $0.00 | $10.93 | $10.93 | 300 |
| 02:08 PM | $10.93 | Up $0.02 | $10.93 | $10.92 | 1,800 |
| 02:07 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 1,900 |
| 02:06 PM | $10.91 | Down $ -0.02 | $10.92 | $10.90 | 3,000 |
| 02:04 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 2,900 |
| 02:04 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 0 |
| 02:03 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 1,500 |
| 02:02 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 100 |
| 02:01 PM | $10.92 | Up $0.01 | $10.93 | $10.92 | 1,700 |
| 02:00 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 3,200 |
| 01:59 PM | $10.91 | Up $0.01 | $10.92 | $10.90 | 6,400 |
| 01:58 PM | $10.90 | Down $0.00 | $10.90 | $10.90 | 7,200 |
| 01:57 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 2,900 |
| 01:56 PM | $10.91 | Up $0.00 | $10.91 | $10.90 | 4,600 |
| 01:55 PM | $10.90 | Down $ -0.01 | $10.90 | $10.90 | 52,600 |
| 01:54 PM | $10.91 | Up $0.01 | $10.91 | $10.91 | 3,500 |
| 01:52 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 100 |
| 01:52 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 0 |
| 01:51 PM | $10.90 | Down $ -0.02 | $10.92 | $10.90 | 1,200 |
| 01:50 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 44,400 |
| 01:48 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 1,300 |
| 01:48 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 01:46 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 200 |
| 01:46 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 01:44 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 1,700 |
| 01:44 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 01:43 PM | $10.94 | Up $0.02 | $10.94 | $10.93 | 4,000 |
| 01:42 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 31,700 |
| 01:41 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 2,600 |
| 01:39 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 100 |
| 01:39 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 01:38 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 1,300 |
| 01:37 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 1,500 |
| 01:35 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 300 |
| 01:35 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 01:34 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 200 |
| 01:33 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 100 |
| 01:32 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 2,100 |
| 01:31 PM | $10.93 | Down $ -0.02 | $10.94 | $10.93 | 2,900 |
| 01:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 100 |
| 01:29 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 200 |
| 01:28 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 500 |
| 01:27 PM | $10.95 | Down $0.00 | $10.95 | $10.95 | 200 |
| 01:26 PM | $10.95 | Up $0.02 | $10.95 | $10.94 | 3,200 |
| 01:25 PM | $10.93 | Down $ -0.01 | $10.94 | $10.93 | 1,500 |
| 01:24 PM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 100 |
| 01:23 PM | $10.95 | Up $0.02 | $10.95 | $10.95 | 1,300 |
| 01:22 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 1,700 |
| 01:21 PM | $10.93 | Up $0.01 | $10.93 | $10.92 | 1,000 |
| 01:20 PM | $10.92 | Up $0.02 | $10.92 | $10.91 | 600 |
| 01:19 PM | $10.90 | Down $ -0.01 | $10.91 | $10.90 | 2,400 |
| 01:18 PM | $10.91 | Up $0.01 | $10.91 | $10.91 | 400 |
| 01:17 PM | $10.91 | Down $ -0.02 | $10.91 | $10.91 | 400 |
| 01:16 PM | $10.92 | Up $0.01 | $10.92 | $10.92 | 100 |
| 01:15 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 2,100 |
| 01:14 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 1,600 |
| 01:13 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 700 |
| 01:12 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 100 |
| 01:10 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 1,200 |
| 01:10 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 0 |
| 01:09 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 500 |
| 01:08 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 100 |
| 01:06 PM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 8,300 |
| 01:06 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 0 |
| 01:04 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 3,400 |
| 01:04 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 01:03 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 1,900 |
| 01:02 PM | $10.93 | Up $0.01 | $10.93 | $10.92 | 1,500 |
| 01:01 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 1,900 |
| 01:00 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 200 |
| 12:59 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 3,500 |
| 12:58 PM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 5,600 |
| 12:57 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 100 |
| 12:56 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 100 |
| 12:55 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 1,100 |
| 12:54 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 200 |
| 12:53 PM | $10.92 | Down $ -0.02 | $10.94 | $10.92 | 6,700 |
| 12:52 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 100 |
| 12:51 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 500 |
| 12:50 PM | $10.94 | Up $0.01 | $10.94 | $10.93 | 3,000 |
| 12:49 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 300 |
| 12:48 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 1,700 |
| 12:47 PM | $10.93 | Down $ -0.01 | $10.94 | $10.93 | 3,600 |
| 12:46 PM | $10.94 | Down $ -0.01 | $10.95 | $10.94 | 500 |
| 12:45 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 800 |
| 12:44 PM | $10.95 | Down $0.00 | $10.95 | $10.94 | 2,700 |
| 12:43 PM | $10.95 | Up $0.01 | $10.95 | $10.94 | 11,300 |
| 12:42 PM | $10.94 | Up $0.02 | $10.94 | $10.94 | 3,400 |
| 12:40 PM | $10.92 | Down $ -0.01 | $10.92 | $10.91 | 2,400 |
| 12:40 PM | $10.92 | Up $0.00 | $10.92 | $10.91 | 0 |
| 12:39 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 11,100 |
| 12:38 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 3,400 |
| 12:37 PM | $10.93 | Down $ -0.01 | $10.95 | $10.93 | 1,400 |
| 12:36 PM | $10.94 | Down $0.00 | $10.94 | $10.94 | 300 |
| 12:35 PM | $10.94 | Up $0.02 | $10.95 | $10.94 | 1,600 |
| 12:34 PM | $10.92 | Up $0.00 | $10.93 | $10.92 | 1,700 |
| 12:33 PM | $10.92 | Down $ -0.03 | $10.95 | $10.92 | 3,300 |
| 12:32 PM | $10.95 | Up $0.03 | $10.95 | $10.91 | 8,800 |
| 12:31 PM | $10.92 | Down $ -0.02 | $10.94 | $10.91 | 19,900 |
| 12:30 PM | $10.94 | Up $0.01 | $10.94 | $10.93 | 800 |
| 12:29 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 300 |
| 12:28 PM | $10.94 | Down $0.00 | $10.94 | $10.93 | 400 |
| 12:27 PM | $10.94 | Up $0.00 | $10.94 | $10.93 | 700 |
| 12:26 PM | $10.94 | Down $ -0.01 | $10.95 | $10.94 | 1,400 |
| 12:25 PM | $10.95 | Up $0.01 | $10.95 | $10.94 | 1,900 |
| 12:24 PM | $10.94 | Down $0.00 | $10.94 | $10.94 | 200 |
| 12:23 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 500 |
| 12:22 PM | $10.94 | Down $ -0.02 | $10.95 | $10.94 | 5,700 |
| 12:21 PM | $10.96 | Up $0.00 | $10.96 | $10.95 | 1,500 |
| 12:20 PM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 1,000 |
| 12:19 PM | $10.97 | Up $0.01 | $10.98 | $10.97 | 6,400 |
| 12:18 PM | $10.97 | Down $ -0.02 | $10.99 | $10.97 | 3,500 |
| 12:17 PM | $10.98 | Up $0.01 | $10.98 | $10.97 | 3,100 |
| 12:16 PM | $10.97 | Down $ -0.02 | $11.00 | $10.97 | 5,700 |
| 12:15 PM | $10.99 | Up $0.01 | $10.99 | $10.99 | 300 |
| 12:14 PM | $10.99 | Down $ -0.03 | $11.00 | $10.99 | 18,000 |
| 12:13 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 1,500 |
| 12:12 PM | $11.01 | Down $ -0.02 | $11.02 | $11.01 | 2,700 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 2,900 |
| 12:10 PM | $11.03 | Down $ -0.01 | $11.03 | $11.02 | 1,100 |
| 12:09 PM | $11.04 | Up $0.02 | $11.04 | $11.03 | 2,300 |
| 12:08 PM | $11.02 | Up $0.00 | $11.04 | $11.02 | 8,500 |
| 12:07 PM | $11.02 | Down $0.00 | $11.02 | $11.02 | 1,200 |
| 12:06 PM | $11.02 | Up $0.01 | $11.02 | $11.02 | 500 |
| 12:05 PM | $11.01 | Up $0.00 | $11.02 | $11.01 | 1,500 |
| 12:04 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 100 |
| 12:03 PM | $11.01 | Up $0.00 | $11.01 | $11.00 | 1,300 |
| 12:02 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 200 |
| 12:01 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 200 |
| 12:00 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 1,400 |
| 11:59 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 1,600 |
| 11:58 AM | $11.01 | Up $0.01 | $11.03 | $11.01 | 1,100 |
| 11:57 AM | $11.00 | Up $0.01 | $11.00 | $11.00 | 2,900 |
| 11:56 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 300 |
| 11:55 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 2,600 |
| 11:54 AM | $10.98 | Down $ -0.01 | $10.98 | $10.97 | 1,300 |
| 11:53 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 1,900 |
| 11:52 AM | $10.99 | Down $ -0.01 | $11.00 | $10.99 | 1,600 |
| 11:51 AM | $11.00 | Down $ -0.02 | $11.00 | $11.00 | 1,400 |
| 11:50 AM | $11.02 | Up $0.02 | $11.02 | $11.00 | 4,000 |
| 11:49 AM | $11.00 | Up $0.00 | $11.01 | $11.00 | 3,100 |
| 11:48 AM | $11.00 | Up $0.00 | $11.01 | $10.99 | 2,600 |
| 11:47 AM | $11.00 | Up $0.04 | $11.01 | $10.97 | 15,100 |
| 11:46 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 2,100 |
| 11:45 AM | $10.96 | Up $0.01 | $10.96 | $10.94 | 6,700 |
| 11:44 AM | $10.95 | Down $ -0.02 | $10.97 | $10.95 | 1,400 |
| 11:43 AM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 500 |
| 11:42 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 1,300 |
| 11:41 AM | $10.97 | Up $0.00 | $10.98 | $10.96 | 4,000 |
| 11:40 AM | $10.96 | Up $0.01 | $10.96 | $10.94 | 1,200 |
| 11:39 AM | $10.95 | Up $0.00 | $10.95 | $10.94 | 1,100 |
| 11:38 AM | $10.95 | Up $0.00 | $10.95 | $10.94 | 2,400 |
| 11:37 AM | $10.95 | Up $0.01 | $10.96 | $10.93 | 10,700 |
| 11:36 AM | $10.94 | Up $0.00 | $10.94 | $10.93 | 1,700 |
| 11:35 AM | $10.94 | Up $0.00 | $10.96 | $10.94 | 8,300 |
| 11:34 AM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 600 |
| 11:33 AM | $10.95 | Down $0.00 | $10.95 | $10.95 | 200 |
| 11:32 AM | $10.95 | Up $0.00 | $10.95 | $10.94 | 6,800 |
| 11:31 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 11,400 |
| 11:30 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 100 |
| 11:29 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 1,200 |
| 11:28 AM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 900 |
| 11:27 AM | $10.96 | Down $ -0.01 | $10.96 | $10.95 | 2,500 |
| 11:26 AM | $10.96 | Up $0.01 | $10.96 | $10.95 | 1,200 |
| 11:25 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 2,500 |
| 11:24 AM | $10.95 | Up $0.01 | $10.95 | $10.93 | 3,300 |
| 11:23 AM | $10.94 | Down $ -0.01 | $10.95 | $10.94 | 1,000 |
| 11:22 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 2,200 |
| 11:21 AM | $10.95 | Down $ -0.02 | $10.97 | $10.95 | 900 |
| 11:20 AM | $10.97 | Up $0.01 | $10.98 | $10.97 | 8,300 |
| 11:19 AM | $10.96 | Up $0.02 | $10.96 | $10.95 | 1,200 |
| 11:18 AM | $10.94 | Up $0.01 | $10.96 | $10.93 | 7,500 |
| 11:17 AM | $10.93 | Up $0.01 | $10.93 | $10.93 | 1,000 |
| 11:16 AM | $10.92 | Up $0.01 | $10.92 | $10.91 | 4,300 |
| 11:15 AM | $10.91 | Up $0.01 | $10.91 | $10.91 | 2,200 |
| 11:14 AM | $10.90 | Up $0.00 | $10.91 | $10.90 | 107,800 |
| 11:13 AM | $10.90 | Up $0.00 | $10.92 | $10.90 | 5,100 |
| 11:12 AM | $10.90 | Down $ -0.02 | $10.91 | $10.90 | 4,400 |
| 11:11 AM | $10.92 | Up $0.00 | $10.93 | $10.92 | 22,500 |
| 11:10 AM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 6,000 |
| 11:09 AM | $10.93 | Up $0.01 | $10.93 | $10.92 | 500 |
| 11:08 AM | $10.92 | Down $ -0.01 | $10.94 | $10.92 | 3,300 |
| 11:07 AM | $10.93 | Down $ -0.02 | $10.95 | $10.93 | 2,200 |
| 11:06 AM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 4,900 |
| 11:05 AM | $10.96 | Up $0.01 | $10.96 | $10.93 | 35,800 |
| 11:04 AM | $10.95 | Up $0.00 | $10.96 | $10.95 | 3,900 |
| 11:03 AM | $10.95 | Down $ -0.02 | $10.97 | $10.95 | 11,700 |
| 11:02 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 200 |
| 11:01 AM | $10.96 | Down $ -0.03 | $10.98 | $10.96 | 700 |
| 11:00 AM | $10.99 | Down $ -0.01 | $11.01 | $10.99 | 7,900 |
| 10:59 AM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 400 |
| 10:58 AM | $11.01 | Up $0.03 | $11.02 | $10.99 | 3,600 |
| 10:57 AM | $10.98 | Up $0.03 | $10.98 | $10.96 | 2,700 |
| 10:56 AM | $10.95 | Down $ -0.04 | $10.98 | $10.95 | 8,900 |
| 10:55 AM | $10.99 | Down $ -0.01 | $11.00 | $10.99 | 1,800 |
| 10:54 AM | $11.00 | Up $0.01 | $11.01 | $10.98 | 9,400 |
| 10:53 AM | $10.99 | Down $ -0.02 | $11.01 | $10.98 | 12,500 |
| 10:52 AM | $11.01 | Down $ -0.03 | $11.02 | $11.01 | 11,800 |
| 10:51 AM | $11.04 | Down $ -0.01 | $11.06 | $11.02 | 25,900 |
| 10:50 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 700 |
| 10:49 AM | $11.05 | Down $0.00 | $11.05 | $11.05 | 700 |
| 10:47 AM | $11.06 | Down $ -0.02 | $11.07 | $11.05 | 6,400 |
| 10:47 AM | $11.06 | Up $0.00 | $11.07 | $11.05 | 0 |
| 10:46 AM | $11.07 | Down $0.00 | $11.09 | $11.07 | 4,700 |
| 10:45 AM | $11.08 | Up $0.01 | $11.08 | $11.06 | 7,700 |
| 10:43 AM | $11.06 | Up $0.02 | $11.06 | $11.05 | 3,200 |
| 10:43 AM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 10:42 AM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 100 |
| 10:41 AM | $11.05 | Up $0.00 | $11.05 | $11.04 | 1,200 |
| 10:40 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 1,700 |
| 10:38 AM | $11.05 | Up $0.00 | $11.06 | $11.04 | 8,300 |
| 10:38 AM | $11.05 | Up $0.00 | $11.06 | $11.04 | 0 |
| 10:36 AM | $11.05 | Down $ -0.01 | $11.05 | $11.05 | 1,700 |
| 10:36 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 10:34 AM | $11.06 | Up $0.00 | $11.07 | $11.06 | 26,200 |
| 10:34 AM | $11.06 | Up $0.00 | $11.07 | $11.06 | 0 |
| 10:33 AM | $11.06 | Up $0.01 | $11.06 | $11.06 | 200 |
| 10:32 AM | $11.05 | Down $0.00 | $11.05 | $11.05 | 100 |
| 10:31 AM | $11.06 | Down $ -0.02 | $11.07 | $11.05 | 2,500 |
| 10:30 AM | $11.07 | Up $0.01 | $11.07 | $11.07 | 100 |
| 10:29 AM | $11.07 | Down $ -0.01 | $11.07 | $11.06 | 4,100 |
| 10:28 AM | $11.07 | Down $ -0.01 | $11.08 | $11.07 | 6,800 |
| 10:27 AM | $11.08 | Up $0.01 | $11.08 | $11.08 | 300 |
| 10:26 AM | $11.08 | Up $0.01 | $11.08 | $11.06 | 1,100 |
| 10:24 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 1,000 |
| 10:24 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 10:22 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 2,100 |
| 10:22 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 10:21 AM | $11.06 | Up $0.00 | $11.07 | $11.06 | 1,800 |
| 10:20 AM | $11.06 | Up $0.01 | $11.06 | $11.05 | 2,100 |
| 10:18 AM | $11.05 | Down $ -0.03 | $11.08 | $11.05 | 53,200 |
| 10:18 AM | $11.05 | Up $0.00 | $11.08 | $11.05 | 0 |
| 10:17 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 4,300 |
| 10:16 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 300 |
| 10:14 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 200 |
| 10:14 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 0 |
| 10:13 AM | $11.09 | Up $0.01 | $11.09 | $11.08 | 900 |
| 10:12 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 1,600 |
| 10:11 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 1,800 |
| 10:10 AM | $11.10 | Up $0.00 | $11.11 | $11.10 | 600 |
| 10:09 AM | $11.10 | Up $0.01 | $11.10 | $11.09 | 1,200 |
| 10:07 AM | $11.09 | Up $0.01 | $11.09 | $11.08 | 700 |
| 10:07 AM | $11.09 | Up $0.00 | $11.09 | $11.08 | 0 |
| 10:06 AM | $11.08 | Down $ -0.02 | $11.09 | $11.08 | 500 |
| 10:05 AM | $11.10 | Down $ -0.01 | $11.12 | $11.09 | 5,200 |
| 10:04 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 600 |
| 10:03 AM | $11.11 | Up $0.01 | $11.11 | $11.11 | 300 |
| 10:02 AM | $11.10 | Down $ -0.02 | $11.11 | $11.10 | 800 |
| 10:01 AM | $11.12 | Up $0.03 | $11.12 | $11.10 | 1,000 |
| 10:00 AM | $11.09 | Up $0.02 | $11.09 | $11.09 | 200 |
| 09:59 AM | $11.07 | Down $ -0.01 | $11.08 | $11.07 | 2,800 |
| 09:58 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 600 |
| 09:57 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 300 |
| 09:56 AM | $11.09 | Down $ -0.02 | $11.11 | $11.09 | 5,300 |
| 09:55 AM | $11.11 | Down $ -0.01 | $11.11 | $11.10 | 600 |
| 09:54 AM | $11.12 | Down $0.00 | $11.12 | $11.12 | 1,900 |
| 09:53 AM | $11.12 | Up $0.01 | $11.12 | $11.12 | 1,100 |
| 09:52 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 200 |
| 09:51 AM | $11.11 | Down $ -0.01 | $11.11 | $11.11 | 500 |
| 09:50 AM | $11.12 | Up $0.01 | $11.12 | $11.12 | 100 |
| 09:49 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 900 |
| 09:48 AM | $11.11 | Up $0.00 | $11.12 | $11.11 | 4,000 |
| 09:47 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 300 |
| 09:46 AM | $11.11 | Up $0.00 | $11.13 | $11.11 | 4,200 |
| 09:45 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 300 |
| 09:44 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 500 |
| 09:43 AM | $11.10 | Down $0.00 | $11.10 | $11.10 | 500 |
| 09:42 AM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 6,100 |
| 09:41 AM | $11.11 | Down $ -0.02 | $11.13 | $11.11 | 1,600 |
| 09:40 AM | $11.13 | Up $0.02 | $11.13 | $11.12 | 1,400 |
| 09:39 AM | $11.11 | Down $ -0.02 | $11.12 | $11.11 | 2,900 |
| 09:38 AM | $11.13 | Up $0.03 | $11.13 | $11.12 | 400 |
| 09:37 AM | $11.10 | Down $ -0.01 | $11.12 | $11.10 | 1,100 |
| 09:36 AM | $11.11 | Up $0.00 | $11.12 | $11.10 | 4,000 |
| 09:35 AM | $11.11 | Up $0.04 | $11.11 | $11.07 | 3,800 |
| 09:34 AM | $11.07 | Up $0.00 | $11.07 | $11.07 | 4,400 |
| 09:33 AM | $11.07 | Up $0.00 | $11.09 | $11.07 | 2,900 |
| 09:32 AM | $11.07 | Up $0.01 | $11.08 | $11.05 | 2,700 |
| 09:31 AM | $11.06 | Up $0.03 | $11.06 | $11.05 | 2,000 |
| 09:30 AM | $11.03 | Down $ -0.14 | $11.06 | $11.03 | 36,700 |
| Previous close | $11.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $10.91 | $11.01 | $11.04 | $10.90 | 3,524,400 |
| 28/05/2026 | $11.17 | $11.31 | $11.38 | $11.13 | 1,687,000 |
| 27/05/2026 | $11.07 | $11.15 | $11.22 | $11.04 | 1,231,200 |
| 26/05/2026 | $11.48 | $11.56 | $11.57 | $11.41 | 731,100 |
| 25/05/2026 | $11.34 | $11.44 | $11.50 | $11.34 | 677,400 |
| 22/05/2026 | $11.96 | $12.05 | $12.06 | $11.92 | 812,100 |
| 21/05/2026 | $11.90 | $12.30 | $12.30 | $11.83 | 1,688,500 |
| 20/05/2026 | $12.12 | $12.44 | $12.49 | $12.11 | 2,605,000 |
| 19/05/2026 | $12.68 | $12.64 | $12.86 | $12.62 | 3,023,900 |
| 15/05/2026 | $12.41 | $12.29 | $12.45 | $12.29 | 1,425,100 |
| 14/05/2026 | $12.18 | $12.09 | $12.28 | $12.08 | 1,531,300 |
| 13/05/2026 | $11.97 | $11.98 | $12.10 | $11.92 | 1,066,200 |
| 12/05/2026 | $11.87 | $11.88 | $12.02 | $11.86 | 1,500,700 |
| 11/05/2026 | $11.82 | $11.82 | $11.95 | $11.74 | 1,003,500 |
| 08/05/2026 | $11.48 | $11.59 | $11.63 | $11.39 | 1,496,100 |
| 07/05/2026 | $11.32 | $11.25 | $11.39 | $11.23 | 1,260,100 |
| 06/05/2026 | $11.51 | $11.61 | $11.61 | $11.45 | 1,794,700 |
| 05/05/2026 | $12.12 | $12.15 | $12.28 | $12.12 | 1,293,500 |
| 04/05/2026 | $12.11 | $12.15 | $12.28 | $12.11 | 1,260,500 |
| 01/05/2026 | $11.91 | $11.85 | $11.92 | $11.77 | 840,200 |
| 30/04/2026 | $11.96 | $12.01 | $12.08 | $11.91 | 1,495,000 |
| 29/04/2026 | $11.96 | $12.03 | $12.05 | $11.92 | 1,821,200 |
| 28/04/2026 | $11.65 | $11.76 | $11.82 | $11.65 | 2,254,700 |
| 27/04/2026 | $11.43 | $11.48 | $11.53 | $11.34 | 1,711,300 |
| 24/04/2026 | $11.22 | $11.49 | $11.49 | $11.21 | 1,550,900 |
| 23/04/2026 | $11.63 | $11.56 | $11.67 | $11.55 | 1,119,700 |
| 22/04/2026 | $11.35 | $11.47 | $11.54 | $11.35 | 1,594,400 |
| 21/04/2026 | $11.13 | $11.08 | $11.22 | $11.05 | 2,935,300 |
| 20/04/2026 | $10.80 | $10.78 | $10.88 | $10.76 | 919,100 |
| 17/04/2026 | $10.49 | $10.29 | $10.60 | $10.26 | 3,230,200 |
Graphs are not available, please refer to the detailed table