Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
11.59 Up 0.41 (3.54 %)
Delayed : 2023/03/30 16:00:01
- Previous close $11.18
- Opening $11.10
- Price Ask $11.58
- Price Bid $11.58
- Size Bid 50
- Size Ask 2
- Today High $11.66
- Today Low $11.02
- 52 Weeks High $20.19
- 52 Weeks Low $8.70
- Volume 10,550,508
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.01
- Dividends/Share : $0.11
- Current Div. Yield : 5.16
- Market Cap (M) : 7,976.27
- Shares Out (M) : 688.20
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 2,938,600 |
| 03:59 PM | $11.60 | Down $ -0.02 | $11.62 | $11.59 | 190,300 |
| 03:58 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 49,400 |
| 03:57 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 12,700 |
| 03:56 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 13,300 |
| 03:55 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 8,100 |
| 03:54 PM | $11.61 | Up $0.00 | $11.62 | $11.61 | 23,200 |
| 03:53 PM | $11.61 | Up $0.00 | $11.62 | $11.61 | 7,800 |
| 03:52 PM | $11.61 | Down $ -0.02 | $11.63 | $11.61 | 18,100 |
| 03:51 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 58,300 |
| 03:50 PM | $11.63 | Up $0.01 | $11.64 | $11.62 | 57,400 |
| 03:49 PM | $11.62 | Down $ -0.02 | $11.64 | $11.62 | 54,800 |
| 03:48 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 1,400 |
| 03:47 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 9,400 |
| 03:46 PM | $11.63 | Down $ -0.01 | $11.66 | $11.62 | 116,100 |
| 03:45 PM | $11.64 | Down $0.00 | $11.65 | $11.63 | 60,800 |
| 03:44 PM | $11.65 | Up $0.01 | $11.65 | $11.63 | 49,400 |
| 03:43 PM | $11.63 | Up $0.01 | $11.64 | $11.62 | 127,800 |
| 03:42 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 10,400 |
| 03:41 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 7,600 |
| 03:40 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 2,900 |
| 03:39 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 500 |
| 03:38 PM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 6,900 |
| 03:37 PM | $11.63 | Down $ -0.01 | $11.64 | $11.62 | 65,300 |
| 03:36 PM | $11.64 | Up $0.02 | $11.64 | $11.63 | 24,400 |
| 03:35 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 4,900 |
| 03:34 PM | $11.62 | Up $0.01 | $11.63 | $11.61 | 42,300 |
| 03:33 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 5,200 |
| 03:32 PM | $11.61 | Down $ -0.02 | $11.63 | $11.58 | 169,900 |
| 03:31 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 27,400 |
| 03:30 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 36,700 |
| 03:29 PM | $11.62 | Up $0.02 | $11.63 | $11.60 | 63,000 |
| 03:28 PM | $11.60 | Up $0.00 | $11.62 | $11.60 | 115,300 |
| 03:27 PM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 24,500 |
| 03:26 PM | $11.61 | Down $0.00 | $11.61 | $11.60 | 33,000 |
| 03:25 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 9,400 |
| 03:24 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 3,300 |
| 03:23 PM | $11.61 | Up $0.01 | $11.61 | $11.60 | 16,400 |
| 03:22 PM | $11.60 | Up $0.01 | $11.60 | $11.60 | 13,500 |
| 03:21 PM | $11.59 | Down $ -0.01 | $11.61 | $11.59 | 21,800 |
| 03:20 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 500 |
| 03:19 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 500 |
| 03:18 PM | $11.60 | Down $0.00 | $11.60 | $11.60 | 3,400 |
| 03:17 PM | $11.60 | Up $0.00 | $11.61 | $11.59 | 24,200 |
| 03:16 PM | $11.60 | Down $0.00 | $11.60 | $11.60 | 400 |
| 03:15 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,700 |
| 03:14 PM | $11.60 | Up $0.00 | $11.60 | $11.59 | 18,700 |
| 03:13 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 37,600 |
| 03:12 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 7,700 |
| 03:11 PM | $11.58 | Up $0.02 | $11.58 | $11.56 | 28,300 |
| 03:10 PM | $11.56 | Down $ -0.03 | $11.59 | $11.55 | 33,500 |
| 03:09 PM | $11.59 | Down $ -0.05 | $11.64 | $11.57 | 149,200 |
| 03:08 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 11,000 |
| 03:07 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 28,400 |
| 03:06 PM | $11.63 | Up $0.01 | $11.64 | $11.63 | 49,900 |
| 03:05 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 900 |
| 03:04 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 1,500 |
| 03:03 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 600 |
| 03:02 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,600 |
| 03:01 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 100 |
| 03:00 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 13,000 |
| 02:59 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 800 |
| 02:58 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 400 |
| 02:57 PM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 18,800 |
| 02:56 PM | $11.64 | Up $0.00 | $11.65 | $11.63 | 43,000 |
| 02:55 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 900 |
| 02:54 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 16,400 |
| 02:53 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 8,100 |
| 02:52 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 51,700 |
| 02:51 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 1,100 |
| 02:50 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 4,500 |
| 02:49 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 1,800 |
| 02:48 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 12,300 |
| 02:47 PM | $11.61 | Up $0.00 | $11.62 | $11.61 | 8,600 |
| 02:46 PM | $11.61 | Down $ -0.02 | $11.62 | $11.61 | 10,500 |
| 02:45 PM | $11.63 | Up $0.03 | $11.63 | $11.60 | 33,900 |
| 02:44 PM | $11.60 | Up $0.01 | $11.61 | $11.59 | 44,800 |
| 02:43 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 16,300 |
| 02:42 PM | $11.58 | Down $ -0.01 | $11.60 | $11.58 | 95,000 |
| 02:41 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 10,100 |
| 02:40 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 300 |
| 02:39 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 26,100 |
| 02:38 PM | $11.58 | Up $0.02 | $11.58 | $11.56 | 11,600 |
| 02:37 PM | $11.56 | Down $ -0.01 | $11.58 | $11.56 | 23,500 |
| 02:36 PM | $11.57 | Up $0.01 | $11.58 | $11.56 | 21,900 |
| 02:35 PM | $11.56 | Up $0.00 | $11.56 | $11.56 | 2,500 |
| 02:34 PM | $11.56 | Up $0.00 | $11.57 | $11.54 | 78,000 |
| 02:33 PM | $11.56 | Up $0.01 | $11.57 | $11.55 | 54,800 |
| 02:32 PM | $11.55 | Up $0.01 | $11.56 | $11.54 | 9,000 |
| 02:31 PM | $11.54 | Up $0.01 | $11.54 | $11.53 | 16,200 |
| 02:30 PM | $11.53 | Up $0.00 | $11.53 | $11.53 | 1,800 |
| 02:29 PM | $11.53 | Down $ -0.01 | $11.54 | $11.52 | 52,900 |
| 02:28 PM | $11.54 | Down $0.00 | $11.54 | $11.52 | 10,200 |
| 02:27 PM | $11.54 | Up $0.02 | $11.54 | $11.51 | 16,500 |
| 02:26 PM | $11.52 | Down $ -0.02 | $11.55 | $11.52 | 1,400 |
| 02:25 PM | $11.54 | Up $0.00 | $11.55 | $11.51 | 43,900 |
| 02:24 PM | $11.54 | Down $ -0.01 | $11.56 | $11.53 | 73,400 |
| 02:23 PM | $11.55 | Up $0.03 | $11.55 | $11.51 | 67,900 |
| 02:22 PM | $11.52 | Up $0.01 | $11.53 | $11.51 | 24,200 |
| 02:21 PM | $11.51 | Up $0.03 | $11.51 | $11.48 | 37,700 |
| 02:20 PM | $11.48 | Down $ -0.01 | $11.49 | $11.48 | 5,300 |
| 02:19 PM | $11.49 | Down $ -0.01 | $11.51 | $11.49 | 7,000 |
| 02:18 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 700 |
| 02:17 PM | $11.51 | Down $ -0.01 | $11.51 | $11.51 | 400 |
| 02:16 PM | $11.52 | Down $0.00 | $11.52 | $11.51 | 6,700 |
| 02:15 PM | $11.52 | Up $0.00 | $11.53 | $11.51 | 15,700 |
| 02:14 PM | $11.52 | Down $ -0.01 | $11.53 | $11.51 | 18,700 |
| 02:13 PM | $11.53 | Up $0.00 | $11.53 | $11.52 | 7,900 |
| 02:12 PM | $11.53 | Up $0.02 | $11.55 | $11.52 | 45,500 |
| 02:11 PM | $11.51 | Up $0.01 | $11.52 | $11.50 | 18,400 |
| 02:10 PM | $11.50 | Down $ -0.01 | $11.50 | $11.50 | 1,200 |
| 02:09 PM | $11.51 | Up $0.00 | $11.51 | $11.50 | 10,800 |
| 02:08 PM | $11.51 | Up $0.02 | $11.51 | $11.49 | 14,200 |
| 02:07 PM | $11.49 | Up $0.00 | $11.49 | $11.48 | 5,500 |
| 02:06 PM | $11.49 | Down $ -0.01 | $11.50 | $11.49 | 8,800 |
| 02:05 PM | $11.50 | Down $ -0.02 | $11.52 | $11.50 | 2,400 |
| 02:04 PM | $11.52 | Up $0.01 | $11.53 | $11.51 | 33,000 |
| 02:03 PM | $11.51 | Up $0.02 | $11.51 | $11.50 | 14,000 |
| 02:02 PM | $11.49 | Up $0.00 | $11.49 | $11.49 | 8,000 |
| 02:01 PM | $11.49 | Up $0.00 | $11.50 | $11.49 | 35,100 |
| 02:00 PM | $11.49 | Down $ -0.01 | $11.49 | $11.49 | 2,900 |
| 01:59 PM | $11.50 | Up $0.01 | $11.51 | $11.48 | 21,800 |
| 01:58 PM | $11.49 | Down $ -0.01 | $11.52 | $11.49 | 10,800 |
| 01:57 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 19,100 |
| 01:56 PM | $11.51 | Up $0.03 | $11.51 | $11.48 | 51,400 |
| 01:55 PM | $11.48 | Up $0.00 | $11.49 | $11.48 | 3,000 |
| 01:54 PM | $11.48 | Up $0.02 | $11.49 | $11.46 | 14,800 |
| 01:53 PM | $11.46 | Down $ -0.02 | $11.48 | $11.44 | 25,200 |
| 01:52 PM | $11.49 | Up $0.00 | $11.49 | $11.48 | 1,900 |
| 01:51 PM | $11.48 | Up $0.01 | $11.50 | $11.47 | 36,800 |
| 01:50 PM | $11.47 | Down $ -0.04 | $11.51 | $11.47 | 22,800 |
| 01:49 PM | $11.51 | Up $0.02 | $11.51 | $11.49 | 11,100 |
| 01:48 PM | $11.49 | Up $0.02 | $11.50 | $11.45 | 46,300 |
| 01:47 PM | $11.47 | Up $0.02 | $11.48 | $11.46 | 19,000 |
| 01:46 PM | $11.45 | Up $0.01 | $11.46 | $11.43 | 11,200 |
| 01:45 PM | $11.44 | Up $0.01 | $11.44 | $11.43 | 9,100 |
| 01:44 PM | $11.43 | Down $ -0.03 | $11.45 | $11.42 | 18,900 |
| 01:43 PM | $11.46 | Up $0.05 | $11.46 | $11.42 | 23,900 |
| 01:42 PM | $11.41 | Down $ -0.03 | $11.43 | $11.40 | 48,600 |
| 01:41 PM | $11.44 | Down $ -0.04 | $11.48 | $11.44 | 18,200 |
| 01:40 PM | $11.47 | Down $0.00 | $11.48 | $11.47 | 20,000 |
| 01:39 PM | $11.48 | Up $0.04 | $11.48 | $11.44 | 24,900 |
| 01:38 PM | $11.44 | Down $ -0.03 | $11.48 | $11.44 | 13,500 |
| 01:37 PM | $11.47 | Up $0.01 | $11.51 | $11.46 | 94,600 |
| 01:36 PM | $11.47 | Up $0.02 | $11.48 | $11.45 | 30,700 |
| 01:35 PM | $11.45 | Up $0.01 | $11.49 | $11.43 | 19,200 |
| 01:34 PM | $11.44 | Down $ -0.06 | $11.49 | $11.41 | 14,900 |
| 01:33 PM | $11.50 | Up $0.03 | $11.51 | $11.45 | 64,600 |
| 01:32 PM | $11.47 | Down $ -0.01 | $11.49 | $11.47 | 15,200 |
| 01:31 PM | $11.48 | Up $0.06 | $11.49 | $11.39 | 60,500 |
| 01:30 PM | $11.42 | Up $0.02 | $11.44 | $11.40 | 33,700 |
| 01:29 PM | $11.40 | Up $0.05 | $11.41 | $11.35 | 14,500 |
| 01:28 PM | $11.35 | Down $ -0.03 | $11.37 | $11.31 | 12,900 |
| 01:27 PM | $11.38 | Down $ -0.05 | $11.42 | $11.36 | 24,800 |
| 01:26 PM | $11.43 | Down $ -0.07 | $11.51 | $11.43 | 46,100 |
| 01:25 PM | $11.50 | Down $ -0.04 | $11.54 | $11.49 | 39,600 |
| 01:24 PM | $11.54 | Up $0.05 | $11.55 | $11.49 | 48,100 |
| 01:23 PM | $11.49 | Up $0.05 | $11.51 | $11.45 | 51,700 |
| 01:22 PM | $11.44 | Up $0.09 | $11.45 | $11.35 | 64,200 |
| 01:21 PM | $11.35 | Up $0.01 | $11.35 | $11.33 | 11,500 |
| 01:20 PM | $11.34 | Up $0.02 | $11.35 | $11.32 | 31,800 |
| 01:19 PM | $11.32 | Up $0.02 | $11.32 | $11.30 | 38,000 |
| 01:18 PM | $11.30 | Down $ -0.03 | $11.32 | $11.30 | 3,100 |
| 01:17 PM | $11.33 | Up $0.01 | $11.34 | $11.31 | 14,400 |
| 01:16 PM | $11.33 | Down $ -0.04 | $11.36 | $11.30 | 83,000 |
| 01:15 PM | $11.37 | Up $0.01 | $11.37 | $11.36 | 3,300 |
| 01:14 PM | $11.36 | Down $ -0.01 | $11.38 | $11.36 | 12,300 |
| 01:13 PM | $11.37 | Up $0.04 | $11.37 | $11.33 | 8,400 |
| 01:12 PM | $11.33 | Up $0.01 | $11.33 | $11.32 | 9,700 |
| 01:11 PM | $11.33 | Up $0.00 | $11.33 | $11.28 | 48,700 |
| 01:10 PM | $11.32 | Down $ -0.03 | $11.36 | $11.32 | 7,600 |
| 01:09 PM | $11.35 | Up $0.01 | $11.37 | $11.34 | 25,800 |
| 01:08 PM | $11.34 | Down $ -0.02 | $11.36 | $11.33 | 10,600 |
| 01:07 PM | $11.36 | Up $0.00 | $11.37 | $11.34 | 25,200 |
| 01:06 PM | $11.36 | Down $ -0.04 | $11.43 | $11.36 | 41,400 |
| 01:05 PM | $11.40 | Down $ -0.07 | $11.48 | $11.40 | 26,400 |
| 01:04 PM | $11.48 | Up $0.03 | $11.49 | $11.44 | 96,500 |
| 01:03 PM | $11.45 | Down $ -0.03 | $11.48 | $11.43 | 53,300 |
| 01:02 PM | $11.48 | Up $0.05 | $11.49 | $11.41 | 30,100 |
| 01:01 PM | $11.43 | Up $0.01 | $11.44 | $11.41 | 26,400 |
| 01:00 PM | $11.42 | Up $0.04 | $11.43 | $11.35 | 68,800 |
| 12:59 PM | $11.39 | Down $ -0.04 | $11.43 | $11.35 | 50,300 |
| 12:58 PM | $11.43 | Down $ -0.02 | $11.46 | $11.40 | 58,300 |
| 12:57 PM | $11.45 | Down $ -0.15 | $11.61 | $11.44 | 119,600 |
| 12:56 PM | $11.60 | Up $0.04 | $11.61 | $11.54 | 131,300 |
| 12:55 PM | $11.56 | Up $0.05 | $11.56 | $11.50 | 74,300 |
| 12:54 PM | $11.50 | Down $ -0.01 | $11.52 | $11.44 | 177,600 |
| 12:53 PM | $11.51 | Up $0.01 | $11.53 | $11.50 | 56,400 |
| 12:52 PM | $11.50 | Up $0.03 | $11.51 | $11.47 | 76,000 |
| 12:51 PM | $11.47 | Up $0.05 | $11.48 | $11.42 | 84,100 |
| 12:50 PM | $11.42 | Up $0.00 | $11.43 | $11.41 | 113,900 |
| 12:49 PM | $11.42 | Up $0.08 | $11.43 | $11.34 | 108,500 |
| 12:48 PM | $11.34 | Down $ -0.03 | $11.40 | $11.34 | 87,600 |
| 12:47 PM | $11.37 | Up $0.05 | $11.38 | $11.32 | 45,600 |
| 12:46 PM | $11.32 | Up $0.04 | $11.34 | $11.28 | 55,000 |
| 12:45 PM | $11.28 | Up $0.05 | $11.29 | $11.23 | 105,300 |
| 12:44 PM | $11.23 | Up $0.03 | $11.25 | $11.20 | 80,300 |
| 12:43 PM | $11.20 | Up $0.00 | $11.21 | $11.19 | 17,200 |
| 12:42 PM | $11.20 | Up $0.04 | $11.21 | $11.17 | 73,500 |
| 12:41 PM | $11.16 | Up $0.00 | $11.17 | $11.16 | 8,600 |
| 12:40 PM | $11.16 | Up $0.00 | $11.17 | $11.16 | 9,200 |
| 12:39 PM | $11.16 | Down $ -0.01 | $11.17 | $11.16 | 12,500 |
| 12:38 PM | $11.17 | Up $0.05 | $11.17 | $11.13 | 56,500 |
| 12:37 PM | $11.12 | Up $0.00 | $11.13 | $11.12 | 4,300 |
| 12:36 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 14,800 |
| 12:35 PM | $11.11 | Up $0.00 | $11.12 | $11.11 | 17,200 |
| 12:34 PM | $11.11 | Up $0.02 | $11.12 | $11.10 | 22,400 |
| 12:33 PM | $11.09 | Up $0.00 | $11.10 | $11.08 | 12,800 |
| 12:32 PM | $11.09 | Up $0.00 | $11.10 | $11.08 | 16,100 |
| 12:31 PM | $11.09 | Up $0.02 | $11.09 | $11.07 | 15,400 |
| 12:30 PM | $11.07 | Up $0.01 | $11.07 | $11.06 | 1,800 |
| 12:29 PM | $11.06 | Up $0.02 | $11.06 | $11.04 | 4,900 |
| 12:28 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 500 |
| 12:27 PM | $11.05 | Down $ -0.01 | $11.05 | $11.05 | 1,800 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 1,300 |
| 12:25 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 3,400 |
| 12:24 PM | $11.05 | Down $ -0.02 | $11.06 | $11.05 | 5,200 |
| 12:23 PM | $11.06 | Up $0.01 | $11.06 | $11.06 | 500 |
| 12:22 PM | $11.05 | Down $ -0.01 | $11.06 | $11.05 | 600 |
| 12:21 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 4,500 |
| 12:20 PM | $11.06 | Up $0.00 | $11.07 | $11.06 | 4,100 |
| 12:19 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 400 |
| 12:18 PM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 18,700 |
| 12:17 PM | $11.07 | Up $0.01 | $11.07 | $11.07 | 300 |
| 12:16 PM | $11.07 | Up $0.00 | $11.07 | $11.05 | 9,100 |
| 12:15 PM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 1,800 |
| 12:14 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 2,700 |
| 12:13 PM | $11.07 | Up $0.00 | $11.08 | $11.07 | 600 |
| 12:12 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 1,600 |
| 12:11 PM | $11.07 | Up $0.01 | $11.07 | $11.06 | 500 |
| 12:10 PM | $11.06 | Up $0.01 | $11.06 | $11.06 | 400 |
| 12:09 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 1,900 |
| 12:08 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 1,000 |
| 12:07 PM | $11.04 | Up $0.00 | $11.05 | $11.03 | 12,900 |
| 12:06 PM | $11.04 | Down $0.00 | $11.05 | $11.03 | 6,400 |
| 12:05 PM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 700 |
| 12:04 PM | $11.05 | Up $0.01 | $11.05 | $11.04 | 1,300 |
| 12:03 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 800 |
| 12:02 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 1,200 |
| 12:01 PM | $11.04 | Down $ -0.03 | $11.07 | $11.04 | 22,700 |
| 11:58 AM | $11.07 | Up $0.01 | $11.07 | $11.07 | 400 |
| 11:58 AM | $11.07 | Up $0.00 | $11.07 | $11.07 | 0 |
| 11:58 AM | $11.07 | Up $0.00 | $11.07 | $11.07 | 0 |
| 11:57 AM | $11.07 | Up $0.01 | $11.07 | $11.05 | 14,700 |
| 11:56 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 2,000 |
| 11:55 AM | $11.05 | Up $0.01 | $11.05 | $11.04 | 1,600 |
| 11:54 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 200 |
| 11:53 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 2,700 |
| 11:52 AM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 700 |
| 11:50 AM | $11.05 | Up $0.02 | $11.05 | $11.03 | 7,800 |
| 11:50 AM | $11.05 | Up $0.00 | $11.05 | $11.03 | 0 |
| 11:49 AM | $11.03 | Up $0.01 | $11.03 | $11.03 | 400 |
| 11:48 AM | $11.02 | Up $0.00 | $11.03 | $11.02 | 1,600 |
| 11:47 AM | $11.02 | Down $ -0.02 | $11.04 | $11.02 | 4,200 |
| 11:46 AM | $11.04 | Down $ -0.03 | $11.06 | $11.04 | 9,500 |
| 11:45 AM | $11.07 | Up $0.00 | $11.07 | $11.07 | 600 |
| 11:44 AM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 2,300 |
| 11:43 AM | $11.07 | Up $0.01 | $11.08 | $11.07 | 3,900 |
| 11:42 AM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 6,900 |
| 11:41 AM | $11.07 | Down $ -0.02 | $11.09 | $11.07 | 8,200 |
| 11:40 AM | $11.09 | Down $ -0.01 | $11.10 | $11.08 | 3,200 |
| 11:39 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 300 |
| 11:38 AM | $11.10 | Up $0.01 | $11.10 | $11.10 | 2,500 |
| 11:37 AM | $11.09 | Up $0.00 | $11.09 | $11.08 | 6,700 |
| 11:36 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 100 |
| 11:35 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 3,800 |
| 11:34 AM | $11.10 | Up $0.01 | $11.10 | $11.10 | 300 |
| 11:33 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 900 |
| 11:32 AM | $11.10 | Down $0.00 | $11.10 | $11.10 | 100 |
| 11:31 AM | $11.10 | Up $0.02 | $11.10 | $11.08 | 6,800 |
| 11:30 AM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 7,800 |
| 11:29 AM | $11.09 | Up $0.01 | $11.09 | $11.09 | 100 |
| 11:27 AM | $11.08 | Up $0.01 | $11.08 | $11.08 | 2,900 |
| 11:27 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 11:26 AM | $11.07 | Down $ -0.01 | $11.07 | $11.07 | 100 |
| 11:25 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 2,800 |
| 11:24 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 700 |
| 11:23 AM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 2,700 |
| 11:22 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 100 |
| 11:21 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 500 |
| 11:20 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 7,000 |
| 11:19 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 3,300 |
| 11:18 AM | $11.10 | Up $0.01 | $11.10 | $11.09 | 6,700 |
| 11:17 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 400 |
| 11:16 AM | $11.10 | Up $0.01 | $11.10 | $11.09 | 500 |
| 11:15 AM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 2,200 |
| 11:14 AM | $11.10 | Down $0.00 | $11.10 | $11.09 | 1,900 |
| 11:13 AM | $11.10 | Down $ -0.01 | $11.11 | $11.09 | 2,700 |
| 11:12 AM | $11.11 | Down $ -0.01 | $11.12 | $11.10 | 2,600 |
| 11:11 AM | $11.12 | Up $0.01 | $11.12 | $11.12 | 200 |
| 11:10 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 2,300 |
| 11:09 AM | $11.11 | Down $0.00 | $11.11 | $11.11 | 2,600 |
| 11:08 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 600 |
| 11:07 AM | $11.11 | Down $0.00 | $11.11 | $11.11 | 1,000 |
| 11:06 AM | $11.11 | Up $0.02 | $11.12 | $11.10 | 8,700 |
| 11:05 AM | $11.09 | Down $ -0.02 | $11.11 | $11.09 | 21,100 |
| 11:04 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 2,400 |
| 11:03 AM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 2,300 |
| 11:02 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 200 |
| 11:01 AM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 1,600 |
| 11:00 AM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 8,600 |
| 10:59 AM | $11.12 | Down $ -0.01 | $11.12 | $11.12 | 1,500 |
| 10:58 AM | $11.13 | Up $0.00 | $11.13 | $11.13 | 5,100 |
| 10:57 AM | $11.13 | Down $0.00 | $11.13 | $11.13 | 100 |
| 10:56 AM | $11.14 | Down $ -0.01 | $11.15 | $11.13 | 23,000 |
| 10:55 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 400 |
| 10:54 AM | $11.14 | Down $ -0.01 | $11.15 | $11.14 | 300 |
| 10:52 AM | $11.15 | Up $0.00 | $11.15 | $11.14 | 4,000 |
| 10:52 AM | $11.15 | Up $0.00 | $11.15 | $11.14 | 0 |
| 10:51 AM | $11.15 | Up $0.02 | $11.15 | $11.14 | 5,900 |
| 10:50 AM | $11.14 | Up $0.00 | $11.14 | $11.13 | 1,100 |
| 10:49 AM | $11.13 | Up $0.00 | $11.14 | $11.13 | 4,300 |
| 10:48 AM | $11.13 | Down $0.00 | $11.14 | $11.13 | 1,100 |
| 10:47 AM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 800 |
| 10:46 AM | $11.14 | Up $0.01 | $11.14 | $11.13 | 400 |
| 10:45 AM | $11.13 | Down $ -0.01 | $11.15 | $11.13 | 4,500 |
| 10:44 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 400 |
| 10:43 AM | $11.15 | Down $ -0.01 | $11.16 | $11.15 | 2,000 |
| 10:42 AM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 200 |
| 10:41 AM | $11.16 | Up $0.00 | $11.16 | $11.16 | 1,200 |
| 10:40 AM | $11.16 | Down $ -0.01 | $11.18 | $11.15 | 4,500 |
| 10:39 AM | $11.17 | Up $0.01 | $11.17 | $11.16 | 12,400 |
| 10:38 AM | $11.16 | Up $0.00 | $11.16 | $11.15 | 4,800 |
| 10:37 AM | $11.16 | Down $ -0.01 | $11.16 | $11.16 | 1,200 |
| 10:35 AM | $11.17 | Up $0.01 | $11.17 | $11.17 | 1,000 |
| 10:35 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 10:34 AM | $11.16 | Down $0.00 | $11.17 | $11.16 | 3,900 |
| 10:33 AM | $11.17 | Down $ -0.01 | $11.17 | $11.17 | 2,700 |
| 10:32 AM | $11.17 | Up $0.01 | $11.17 | $11.16 | 2,300 |
| 10:31 AM | $11.16 | Up $0.02 | $11.16 | $11.14 | 14,900 |
| 10:30 AM | $11.14 | Up $0.01 | $11.14 | $11.14 | 200 |
| 10:29 AM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 100 |
| 10:27 AM | $11.14 | Up $0.01 | $11.14 | $11.14 | 4,000 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:26 AM | $11.13 | Up $0.01 | $11.13 | $11.12 | 3,200 |
| 10:25 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 2,300 |
| 10:24 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 2,700 |
| 10:23 AM | $11.12 | Down $ -0.01 | $11.12 | $11.12 | 300 |
| 10:22 AM | $11.13 | Up $0.00 | $11.13 | $11.13 | 1,200 |
| 10:21 AM | $11.13 | Up $0.01 | $11.13 | $11.12 | 5,500 |
| 10:20 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 700 |
| 10:19 AM | $11.12 | Up $0.01 | $11.12 | $11.11 | 7,900 |
| 10:18 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 6,400 |
| 10:17 AM | $11.11 | Down $ -0.02 | $11.14 | $11.11 | 4,900 |
| 10:16 AM | $11.13 | Down $ -0.02 | $11.15 | $11.13 | 1,600 |
| 10:15 AM | $11.15 | Up $0.01 | $11.15 | $11.15 | 1,100 |
| 10:14 AM | $11.14 | Up $0.01 | $11.14 | $11.13 | 2,700 |
| 10:13 AM | $11.13 | Up $0.03 | $11.13 | $11.11 | 2,900 |
| 10:12 AM | $11.10 | Up $0.01 | $11.11 | $11.09 | 4,700 |
| 10:11 AM | $11.09 | Up $0.00 | $11.09 | $11.08 | 13,300 |
| 10:10 AM | $11.09 | Down $ -0.03 | $11.12 | $11.09 | 7,000 |
| 10:08 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 4,600 |
| 10:08 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 0 |
| 10:07 AM | $11.12 | Up $0.03 | $11.12 | $11.10 | 9,900 |
| 10:06 AM | $11.09 | Down $ -0.02 | $11.11 | $11.09 | 40,900 |
| 10:05 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 2,500 |
| 10:04 AM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 4,800 |
| 10:03 AM | $11.12 | Up $0.01 | $11.12 | $11.12 | 3,700 |
| 10:02 AM | $11.11 | Down $ -0.03 | $11.14 | $11.11 | 4,600 |
| 10:01 AM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 700 |
| 10:00 AM | $11.14 | Up $0.00 | $11.15 | $11.14 | 1,200 |
| 09:59 AM | $11.14 | Up $0.00 | $11.15 | $11.13 | 7,800 |
| 09:58 AM | $11.14 | Up $0.01 | $11.14 | $11.14 | 6,400 |
| 09:57 AM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 100 |
| 09:56 AM | $11.14 | Up $0.02 | $11.14 | $11.13 | 2,500 |
| 09:55 AM | $11.12 | Up $0.01 | $11.12 | $11.11 | 2,900 |
| 09:54 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 6,900 |
| 09:53 AM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 1,600 |
| 09:52 AM | $11.11 | Down $ -0.02 | $11.13 | $11.11 | 6,900 |
| 09:51 AM | $11.13 | Up $0.01 | $11.13 | $11.12 | 4,100 |
| 09:50 AM | $11.12 | Up $0.01 | $11.14 | $11.12 | 5,700 |
| 09:49 AM | $11.11 | Up $0.00 | $11.12 | $11.10 | 6,400 |
| 09:48 AM | $11.11 | Down $ -0.06 | $11.17 | $11.11 | 13,600 |
| 09:47 AM | $11.17 | Up $0.00 | $11.18 | $11.17 | 2,500 |
| 09:46 AM | $11.17 | Up $0.01 | $11.19 | $11.15 | 32,800 |
| 09:45 AM | $11.16 | Up $0.02 | $11.16 | $11.14 | 18,900 |
| 09:44 AM | $11.14 | Up $0.01 | $11.14 | $11.14 | 200 |
| 09:43 AM | $11.13 | Up $0.00 | $11.15 | $11.13 | 18,500 |
| 09:42 AM | $11.13 | Down $ -0.01 | $11.14 | $11.13 | 2,300 |
| 09:41 AM | $11.14 | Up $0.03 | $11.15 | $11.12 | 15,400 |
| 09:40 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 4,700 |
| 09:39 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 3,100 |
| 09:38 AM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 2,100 |
| 09:37 AM | $11.12 | Down $ -0.03 | $11.15 | $11.09 | 39,000 |
| 09:36 AM | $11.15 | Up $0.02 | $11.15 | $11.13 | 38,700 |
| 09:35 AM | $11.13 | Up $0.03 | $11.13 | $11.09 | 30,200 |
| 09:34 AM | $11.10 | Down $ -0.02 | $11.14 | $11.10 | 7,000 |
| 09:33 AM | $11.12 | Up $0.06 | $11.15 | $11.06 | 23,700 |
| 09:32 AM | $11.06 | Down $ -0.01 | $11.07 | $11.05 | 9,300 |
| 09:31 AM | $11.07 | Down $0.00 | $11.11 | $11.05 | 11,200 |
| 09:30 AM | $11.08 | Down $ -0.11 | $11.12 | $11.08 | 40,600 |
| Previous close | $11.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $11.59 | $11.07 | $11.66 | $11.03 | 9,732,300 |
| 29-03-2023 | $11.18 | $11.07 | $11.22 | $11.04 | 2,106,300 |
| 28-03-2023 | $10.87 | $10.94 | $10.96 | $10.84 | 878,800 |
| 27-03-2023 | $10.99 | $11.06 | $11.10 | $10.98 | 1,501,300 |
| 24-03-2023 | $11.00 | $10.70 | $11.00 | $10.69 | 2,139,600 |
| 23-03-2023 | $10.63 | $10.79 | $10.83 | $10.58 | 1,938,600 |
| 22-03-2023 | $10.70 | $10.78 | $10.89 | $10.70 | 2,919,100 |
| 21-03-2023 | $10.78 | $10.74 | $10.84 | $10.67 | 1,962,500 |
| 20-03-2023 | $10.65 | $10.87 | $10.90 | $10.59 | 2,834,600 |
| 17-03-2023 | $10.92 | $10.79 | $10.97 | $10.77 | 5,380,900 |
| 16-03-2023 | $10.50 | $10.51 | $10.52 | $10.40 | 1,593,500 |
| 15-03-2023 | $10.52 | $10.46 | $10.59 | $10.33 | 2,942,300 |
| 14-03-2023 | $10.55 | $10.55 | $10.65 | $10.43 | 4,079,700 |
| 13-03-2023 | $10.32 | $10.43 | $10.46 | $10.30 | 1,808,300 |
| 10-03-2023 | $10.23 | $10.33 | $10.42 | $10.18 | 4,585,800 |
| 09-03-2023 | $10.45 | $10.61 | $10.64 | $10.42 | 1,939,300 |
| 08-03-2023 | $10.66 | $10.60 | $10.66 | $10.56 | 1,355,800 |
| 07-03-2023 | $10.58 | $10.53 | $10.61 | $10.44 | 1,782,000 |
| 06-03-2023 | $10.53 | $10.62 | $10.67 | $10.52 | 1,052,800 |
| 03-03-2023 | $10.64 | $10.60 | $10.77 | $10.59 | 1,846,600 |
| 02-03-2023 | $10.38 | $10.27 | $10.40 | $10.25 | 1,103,500 |
| 01-03-2023 | $10.25 | $10.17 | $10.26 | $10.10 | 1,893,900 |
| 28-02-2023 | $10.42 | $10.41 | $10.53 | $10.38 | 3,468,600 |
| 27-02-2023 | $10.42 | $10.56 | $10.63 | $10.40 | 2,768,600 |
| 24-02-2023 | $10.65 | $10.60 | $10.70 | $10.53 | 2,618,500 |
| 23-02-2023 | $10.72 | $10.56 | $10.72 | $10.54 | 5,012,000 |
| 22-02-2023 | $10.50 | $10.44 | $10.62 | $10.43 | 2,632,500 |
| 21-02-2023 | $10.36 | $10.45 | $10.48 | $10.34 | 2,045,100 |
| 17-02-2023 | $10.55 | $10.52 | $10.64 | $10.50 | 1,828,800 |
| 16-02-2023 | $10.46 | $10.54 | $10.60 | $10.40 | 2,843,700 |
Graphs are not available, please refer to the detailed table