Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.06 Down -0.05 (-0.62 %)
Delayed : 2025/10/24 17:40:00
- Previous close $8.11
- Opening $8.12
- Price Ask $8.05
- Price Bid $8.05
- Size Bid 7
- Size Ask 4
- Today High $8.15
- Today Low $8.05
- 52 Weeks High $8.56
- 52 Weeks Low $6.03
- Volume 1,897,767
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 1,189,600 |
| 03:59 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 33,600 |
| 03:58 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 9,500 |
| 03:57 PM | $8.05 | Down $0.00 | $8.06 | $8.05 | 1,700 |
| 03:56 PM | $8.06 | Down $ -0.01 | $8.06 | $8.05 | 2,100 |
| 03:55 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 1,300 |
| 03:54 PM | $8.06 | Down $ -0.02 | $8.07 | $8.05 | 29,600 |
| 03:53 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,800 |
| 03:52 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 2,500 |
| 03:51 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,800 |
| 03:50 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 19,000 |
| 03:49 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 2,300 |
| 03:48 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 200 |
| 03:47 PM | $8.07 | Down $ -0.02 | $8.09 | $8.07 | 15,700 |
| 03:46 PM | $8.09 | Up $0.01 | $8.09 | $8.08 | 7,900 |
| 03:45 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 2,200 |
| 03:44 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 3,600 |
| 03:43 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 2,600 |
| 03:42 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 1,200 |
| 03:41 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 1,900 |
| 03:40 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 4,800 |
| 03:39 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 2,200 |
| 03:38 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 2,500 |
| 03:37 PM | $8.08 | Up $0.01 | $8.08 | $8.08 | 1,100 |
| 03:36 PM | $8.08 | Up $0.00 | $8.08 | $8.07 | 400 |
| 03:35 PM | $8.08 | Up $0.00 | $8.08 | $8.07 | 20,400 |
| 03:34 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 4,400 |
| 03:33 PM | $8.07 | Up $0.00 | $8.07 | $8.06 | 3,700 |
| 03:32 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 2,300 |
| 03:31 PM | $8.07 | Up $0.01 | $8.07 | $8.06 | 1,500 |
| 03:30 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 900 |
| 03:29 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,000 |
| 03:28 PM | $8.07 | Up $0.00 | $8.07 | $8.06 | 27,000 |
| 03:27 PM | $8.07 | Down $0.00 | $8.08 | $8.07 | 12,800 |
| 03:26 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 200 |
| 03:25 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 900 |
| 03:24 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 100 |
| 03:23 PM | $8.08 | Up $0.00 | $8.08 | $8.07 | 30,300 |
| 03:22 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 900 |
| 03:21 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 03:20 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 300 |
| 03:19 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 600 |
| 03:18 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 2,600 |
| 03:17 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,800 |
| 03:16 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 03:15 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 500 |
| 03:14 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 500 |
| 03:13 PM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 2,300 |
| 03:11 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 700 |
| 03:11 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 0 |
| 03:10 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 100 |
| 03:09 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 100 |
| 03:08 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 300 |
| 03:07 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 400 |
| 03:06 PM | $8.06 | Down $0.00 | $8.07 | $8.06 | 300 |
| 03:05 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 100 |
| 03:04 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 100 |
| 03:03 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,600 |
| 03:02 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 2,100 |
| 03:01 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 400 |
| 03:00 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 2,200 |
| 02:59 PM | $8.07 | Up $0.00 | $8.07 | $8.06 | 3,600 |
| 02:58 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 300 |
| 02:56 PM | $8.07 | Up $0.02 | $8.07 | $8.06 | 15,800 |
| 02:56 PM | $8.07 | Up $0.00 | $8.07 | $8.06 | 0 |
| 02:55 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,000 |
| 02:54 PM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 100 |
| 02:53 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 200 |
| 02:50 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,000 |
| 02:50 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 02:50 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 02:49 PM | $8.06 | Down $0.00 | $8.06 | $8.06 | 3,200 |
| 02:48 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 700 |
| 02:47 PM | $8.07 | Up $0.01 | $8.07 | $8.07 | 1,000 |
| 02:45 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 200 |
| 02:45 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 0 |
| 02:43 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 02:43 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 0 |
| 02:42 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 02:41 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 02:40 PM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 02:39 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 1,800 |
| 02:38 PM | $8.07 | Down $0.00 | $8.07 | $8.07 | 4,900 |
| 02:37 PM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 11,900 |
| 02:34 PM | $8.09 | Up $0.01 | $8.09 | $8.08 | 1,500 |
| 02:34 PM | $8.09 | Up $0.00 | $8.09 | $8.08 | 0 |
| 02:34 PM | $8.09 | Up $0.00 | $8.09 | $8.08 | 0 |
| 02:33 PM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 1,200 |
| 02:32 PM | $8.09 | Up $0.00 | $8.09 | $8.08 | 300 |
| 02:31 PM | $8.09 | Up $0.00 | $8.09 | $8.08 | 300 |
| 02:30 PM | $8.09 | Up $0.01 | $8.09 | $8.08 | 200 |
| 02:29 PM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 200 |
| 02:28 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 300 |
| 02:27 PM | $8.09 | Up $0.00 | $8.09 | $8.08 | 1,000 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:21 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:20 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:19 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 300 |
| 02:17 PM | $8.09 | Down $0.00 | $8.09 | $8.09 | 2,200 |
| 02:17 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 02:16 PM | $8.09 | Up $0.00 | $8.10 | $8.09 | 200 |
| 02:15 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:14 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:13 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:12 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:11 PM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 1,200 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 200 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:05 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:04 PM | $8.10 | Down $ -0.01 | $8.10 | $8.10 | 24,500 |
| 02:02 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 13,000 |
| 02:02 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 02:00 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 02:00 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:59 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 12,600 |
| 01:58 PM | $8.11 | Down $0.00 | $8.11 | $8.11 | 200 |
| 01:56 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 200 |
| 01:56 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:54 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 900 |
| 01:54 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:50 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 2,000 |
| 01:50 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:50 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:50 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:48 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 01:48 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:47 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 01:46 PM | $8.11 | Down $0.00 | $8.11 | $8.11 | 3,500 |
| 01:45 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 600 |
| 01:44 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 300 |
| 01:41 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:41 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:41 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:40 PM | $8.12 | Down $0.00 | $8.12 | $8.12 | 100 |
| 01:38 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 600 |
| 01:38 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:37 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 4,500 |
| 01:36 PM | $8.12 | Down $0.00 | $8.12 | $8.12 | 100 |
| 01:35 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 01:34 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 100 |
| 01:32 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 200 |
| 01:32 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:31 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 300 |
| 01:28 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 01:28 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:28 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:27 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:25 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,200 |
| 01:25 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:22 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:22 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:22 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:21 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:20 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:18 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 100 |
| 01:18 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:17 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 800 |
| 01:16 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 5,800 |
| 01:14 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 01:14 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:13 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 200 |
| 01:11 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 1,100 |
| 01:11 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:09 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 8,500 |
| 01:09 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 01:07 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,100 |
| 01:07 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:06 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,300 |
| 01:04 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 400 |
| 01:04 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:59 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 400 |
| 12:59 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:59 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:59 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:59 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:57 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 200 |
| 12:57 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:56 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 15,000 |
| 12:50 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 200 |
| 12:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:49 PM | $8.11 | Up $0.01 | $8.11 | $8.11 | 5,100 |
| 12:42 PM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 4,400 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 12:39 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 9,300 |
| 12:39 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:39 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 12:38 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 100 |
| 12:37 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 400 |
| 12:33 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 1,200 |
| 12:33 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:33 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:33 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:28 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 2,600 |
| 12:28 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:28 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:28 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:28 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 12:26 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 3,900 |
| 12:26 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:25 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,800 |
| 12:24 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 2,300 |
| 12:21 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 12:21 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 12:21 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 12:17 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 12:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 12:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 12:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 12:16 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 300 |
| 12:14 PM | $8.13 | Up $0.00 | $8.13 | $8.12 | 400 |
| 12:14 PM | $8.13 | Up $0.00 | $8.13 | $8.12 | 0 |
| 12:13 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,700 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:07 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:03 PM | $8.12 | Down $0.00 | $8.12 | $8.12 | 600 |
| 12:03 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:03 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:03 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 12:02 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 7,400 |
| 12:01 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 12:00 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 11:59 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 2,700 |
| 11:58 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 11:57 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 1,900 |
| 11:56 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 3,300 |
| 11:55 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 200 |
| 11:54 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 500 |
| 11:51 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 3,600 |
| 11:51 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:51 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:46 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,200 |
| 11:46 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:46 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:46 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:46 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:45 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 2,200 |
| 11:44 AM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 100 |
| 11:43 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 1,500 |
| 11:42 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 11:38 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 500 |
| 11:38 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:38 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:38 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:36 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 500 |
| 11:36 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:35 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 900 |
| 11:34 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 1,600 |
| 11:33 AM | $8.13 | Up $0.01 | $8.14 | $8.13 | 10,100 |
| 11:30 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 11:30 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:30 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:29 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,600 |
| 11:25 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 5,100 |
| 11:25 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:25 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:25 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:24 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 600 |
| 11:23 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 11:22 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 11:21 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 100 |
| 11:20 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 11:17 AM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 600 |
| 11:17 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 11:17 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 11:15 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 11:15 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:13 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 11:13 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:10 AM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 100 |
| 11:10 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:10 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:09 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 14,200 |
| 11:07 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 11:07 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:06 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 2,700 |
| 11:04 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 11:04 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 11:03 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 7,000 |
| 11:01 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 5,300 |
| 11:01 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:00 AM | $8.12 | Up $0.01 | $8.12 | $8.12 | 900 |
| 10:59 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 5,000 |
| 10:58 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 500 |
| 10:56 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 10:56 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:55 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 10:54 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 500 |
| 10:53 AM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 500 |
| 10:49 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 4,700 |
| 10:49 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:49 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:49 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:48 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 10:47 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 10:43 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 200 |
| 10:43 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 10:43 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 10:43 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 10:40 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 3,200 |
| 10:40 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:40 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:38 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 1,100 |
| 10:38 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 10:37 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 3,500 |
| 10:36 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 800 |
| 10:35 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 600 |
| 10:34 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 10:32 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 10:32 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:29 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 10:29 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:29 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:26 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 10:26 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:26 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:25 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 400 |
| 10:22 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 500 |
| 10:22 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:22 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:21 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 10:16 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 300 |
| 10:16 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:16 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:16 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:16 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 10:15 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 4,700 |
| 10:14 AM | $8.13 | Down $0.00 | $8.13 | $8.13 | 4,400 |
| 10:13 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 100 |
| 10:09 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 100 |
| 10:09 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 10:09 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 10:09 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 10:08 AM | $8.14 | Up $0.00 | $8.14 | $8.13 | 600 |
| 10:07 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 6,000 |
| 10:06 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,200 |
| 10:05 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 10:04 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 10:03 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 200 |
| 10:02 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 5,000 |
| 10:00 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 3,400 |
| 10:00 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 09:58 AM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 2,300 |
| 09:58 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 09:57 AM | $8.13 | Down $ -0.02 | $8.15 | $8.13 | 18,300 |
| 09:56 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 4,100 |
| 09:55 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,400 |
| 09:54 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,800 |
| 09:53 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,600 |
| 09:52 AM | $8.15 | Up $0.02 | $8.15 | $8.13 | 5,600 |
| 09:50 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 1,400 |
| 09:50 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 09:49 AM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 800 |
| 09:48 AM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 1,100 |
| 09:47 AM | $8.14 | Up $0.01 | $8.14 | $8.14 | 5,400 |
| 09:46 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 7,200 |
| 09:45 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 500 |
| 09:43 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,500 |
| 09:43 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 09:42 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,300 |
| 09:41 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 1,000 |
| 09:40 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 09:39 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,300 |
| 09:37 AM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 3,100 |
| 09:37 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 09:36 AM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 100 |
| 09:34 AM | $8.13 | Down $0.00 | $8.13 | $8.13 | 300 |
| 09:34 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 09:32 AM | $8.14 | Down $ -0.01 | $8.15 | $8.13 | 10,200 |
| 09:32 AM | $8.14 | Up $0.00 | $8.15 | $8.13 | 0 |
| 09:31 AM | $8.15 | Up $0.00 | $8.15 | $8.13 | 10,500 |
| 09:30 AM | $8.14 | Up $0.03 | $8.15 | $8.12 | 23,000 |
| Previous close | $8.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-10-2025 | $8.11 | $8.15 | $8.15 | $8.10 | 2,676,900 |
| 22-10-2025 | $8.26 | $8.28 | $8.32 | $8.25 | 1,011,300 |
| 21-10-2025 | $8.35 | $8.40 | $8.45 | $8.33 | 1,546,900 |
| 20-10-2025 | $8.51 | $8.46 | $8.52 | $8.46 | 1,412,800 |
| 17-10-2025 | $8.37 | $8.33 | $8.38 | $8.32 | 1,381,600 |
| 16-10-2025 | $8.35 | $8.37 | $8.38 | $8.31 | 1,022,300 |
| 15-10-2025 | $8.37 | $8.29 | $8.37 | $8.26 | 3,072,300 |
| 14-10-2025 | $8.23 | $8.23 | $8.27 | $8.20 | 1,859,200 |
| 10-10-2025 | $8.11 | $8.13 | $8.17 | $8.09 | 992,800 |
| 09-10-2025 | $8.14 | $8.18 | $8.19 | $8.13 | 804,700 |
| 08-10-2025 | $8.21 | $8.14 | $8.21 | $8.12 | 1,893,600 |
| 07-10-2025 | $8.09 | $8.10 | $8.12 | $8.04 | 1,201,800 |
| 06-10-2025 | $8.08 | $8.09 | $8.15 | $8.06 | 1,188,700 |
| 03-10-2025 | $8.08 | $8.13 | $8.13 | $8.06 | 1,211,600 |
| 02-10-2025 | $8.00 | $7.93 | $8.00 | $7.92 | 1,636,700 |
| 01-10-2025 | $7.98 | $7.99 | $8.04 | $7.97 | 2,536,600 |
| 30-09-2025 | $7.48 | $7.43 | $7.48 | $7.42 | 1,182,000 |
| 29-09-2025 | $7.45 | $7.45 | $7.49 | $7.26 | 2,309,300 |
| 26-09-2025 | $7.50 | $7.52 | $7.54 | $7.47 | 3,626,000 |
| 24-09-2025 | $7.53 | $7.55 | $7.57 | $7.52 | 1,854,300 |
| 23-09-2025 | $7.52 | $7.55 | $7.56 | $7.51 | 1,690,100 |
| 22-09-2025 | $7.51 | $7.53 | $7.56 | $7.51 | 1,927,000 |
| 19-09-2025 | $7.53 | $7.56 | $7.60 | $7.52 | 8,669,200 |
| 18-09-2025 | $7.55 | $7.60 | $7.60 | $7.54 | 848,100 |
| 17-09-2025 | $7.59 | $7.61 | $7.64 | $7.58 | 1,315,600 |
| 16-09-2025 | $7.59 | $7.64 | $7.64 | $7.59 | 2,716,300 |
| 15-09-2025 | $7.70 | $7.74 | $7.76 | $7.66 | 2,125,100 |
| 12-09-2025 | $7.74 | $7.71 | $7.75 | $7.70 | 1,793,000 |
| 11-09-2025 | $7.72 | $7.73 | $7.74 | $7.71 | 1,513,400 |
| 10-09-2025 | $7.74 | $7.76 | $7.77 | $7.74 | 2,612,700 |
Graphs are not available, please refer to the detailed table