Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.35 Up 0.74 (8.86 %)
Delayed : 2025/05/10 07:42:18
- Previous close $7.61
- Opening $7.70
- Price Ask $8.25
- Price Bid $8.25
- Size Bid 23
- Size Ask 67
- Today High $8.37
- Today Low $7.70
- 52 Weeks High $9.24
- 52 Weeks Low $6.03
- Volume 5,249,611
Fundamentals
- P/E Ratio : 21.41
- Earnings/Share : 1.91
- Dividends/Share : $0.09
- Current Div. Yield : 4.30
- Market Cap (M) : 6,410.68
- Shares Out (M) : 767.75
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 372,300 |
| 03:59 PM | $8.34 | Down $ -0.01 | $8.36 | $8.34 | 35,900 |
| 03:58 PM | $8.35 | Down $ -0.01 | $8.37 | $8.35 | 49,800 |
| 03:57 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 6,100 |
| 03:56 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 5,100 |
| 03:55 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 10,200 |
| 03:54 PM | $8.36 | Up $0.02 | $8.36 | $8.34 | 79,100 |
| 03:53 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 7,600 |
| 03:52 PM | $8.34 | Down $0.00 | $8.34 | $8.33 | 4,200 |
| 03:51 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 6,200 |
| 03:50 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 12,800 |
| 03:49 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 17,000 |
| 03:48 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 2,400 |
| 03:47 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 21,800 |
| 03:46 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 1,200 |
| 03:45 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 1,500 |
| 03:44 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 2,900 |
| 03:42 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 5,100 |
| 03:42 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 03:41 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 9,300 |
| 03:40 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 14,600 |
| 03:39 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 10,200 |
| 03:38 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 9,100 |
| 03:37 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 2,700 |
| 03:36 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 1,200 |
| 03:35 PM | $8.29 | Down $ -0.01 | $8.31 | $8.29 | 11,400 |
| 03:33 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 7,500 |
| 03:33 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 03:32 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 8,200 |
| 03:31 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 800 |
| 03:30 PM | $8.30 | Down $ -0.01 | $8.31 | $8.29 | 3,000 |
| 03:29 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 200 |
| 03:28 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 400 |
| 03:27 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 5,100 |
| 03:25 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 400 |
| 03:25 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 0 |
| 03:24 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 4,100 |
| 03:23 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
| 03:22 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 900 |
| 03:21 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,500 |
| 03:20 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 100 |
| 03:19 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 700 |
| 03:18 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 900 |
| 03:17 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
| 03:16 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 8,500 |
| 03:15 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 200 |
| 03:14 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 5,500 |
| 03:13 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 3,800 |
| 03:11 PM | $8.31 | Down $ -0.02 | $8.33 | $8.31 | 9,100 |
| 03:11 PM | $8.31 | Up $0.00 | $8.33 | $8.31 | 0 |
| 03:10 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 11,800 |
| 03:09 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 8,600 |
| 03:08 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 3,100 |
| 03:07 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 03:06 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 03:05 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 03:04 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 200 |
| 03:03 PM | $8.30 | Up $0.02 | $8.30 | $8.29 | 12,200 |
| 03:02 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 200 |
| 03:01 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 4,100 |
| 03:00 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
| 02:59 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 3,300 |
| 02:58 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
| 02:57 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 1,600 |
| 02:56 PM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 100 |
| 02:55 PM | $8.30 | Down $ -0.01 | $8.31 | $8.29 | 11,300 |
| 02:54 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 02:52 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 02:52 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 02:51 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 1,300 |
| 02:50 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 200 |
| 02:49 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,700 |
| 02:48 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 700 |
| 02:47 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 02:46 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 10,500 |
| 02:45 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 1,800 |
| 02:44 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
| 02:43 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 2,500 |
| 02:42 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 200 |
| 02:41 PM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 3,600 |
| 02:40 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 10,600 |
| 02:39 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 700 |
| 02:38 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 200 |
| 02:37 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 12,300 |
| 02:36 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,600 |
| 02:35 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 200 |
| 02:34 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 900 |
| 02:33 PM | $8.31 | Up $0.00 | $8.31 | $8.29 | 5,700 |
| 02:29 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 700 |
| 02:29 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 02:29 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 02:29 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 02:28 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 02:27 PM | $8.29 | Down $ -0.02 | $8.30 | $8.29 | 81,100 |
| 02:26 PM | $8.31 | Up $0.02 | $8.31 | $8.30 | 1,300 |
| 02:25 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
| 02:23 PM | $8.29 | Up $0.00 | $8.31 | $8.28 | 48,400 |
| 02:23 PM | $8.29 | Up $0.00 | $8.31 | $8.28 | 0 |
| 02:22 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 2,300 |
| 02:21 PM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 1,000 |
| 02:20 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 3,500 |
| 02:19 PM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 3,200 |
| 02:16 PM | $8.30 | Up $0.02 | $8.30 | $8.28 | 12,700 |
| 02:16 PM | $8.30 | Up $0.00 | $8.30 | $8.28 | 0 |
| 02:16 PM | $8.30 | Up $0.00 | $8.30 | $8.28 | 0 |
| 02:15 PM | $8.28 | Down $ -0.02 | $8.30 | $8.28 | 8,800 |
| 02:14 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 3,000 |
| 02:13 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,500 |
| 02:12 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,600 |
| 02:11 PM | $8.30 | Down $ -0.03 | $8.33 | $8.30 | 5,500 |
| 02:10 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 2,000 |
| 02:09 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 5,000 |
| 02:08 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 100 |
| 02:07 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 600 |
| 02:06 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 2,400 |
| 02:05 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 3,000 |
| 02:04 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 100 |
| 02:03 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 2,800 |
| 02:02 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 2,900 |
| 02:01 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 200 |
| 02:00 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 600 |
| 01:59 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 5,600 |
| 01:58 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 3,900 |
| 01:57 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 600 |
| 01:56 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 800 |
| 01:55 PM | $8.33 | Up $0.00 | $8.33 | $8.32 | 6,700 |
| 01:54 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 5,300 |
| 01:53 PM | $8.33 | Up $0.02 | $8.33 | $8.30 | 32,700 |
| 01:52 PM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 4,900 |
| 01:51 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 600 |
| 01:50 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 3,800 |
| 01:49 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
| 01:48 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 1,900 |
| 01:47 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 300 |
| 01:46 PM | $8.31 | Up $0.03 | $8.31 | $8.28 | 46,000 |
| 01:45 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 500 |
| 01:43 PM | $8.29 | Up $0.02 | $8.29 | $8.28 | 4,600 |
| 01:43 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 0 |
| 01:42 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 4,200 |
| 01:41 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 500 |
| 01:39 PM | $8.29 | Up $0.02 | $8.29 | $8.28 | 700 |
| 01:39 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 0 |
| 01:38 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 7,400 |
| 01:36 PM | $8.27 | Up $0.01 | $8.27 | $8.27 | 5,100 |
| 01:36 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 0 |
| 01:35 PM | $8.26 | Up $0.00 | $8.27 | $8.25 | 25,900 |
| 01:34 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 13,700 |
| 01:33 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 3,100 |
| 01:32 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 2,300 |
| 01:31 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 6,000 |
| 01:30 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 7,700 |
| 01:29 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 200 |
| 01:28 PM | $8.28 | Up $0.00 | $8.28 | $8.27 | 7,200 |
| 01:27 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 8,100 |
| 01:26 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 300 |
| 01:25 PM | $8.29 | Up $0.01 | $8.29 | $8.28 | 14,800 |
| 01:24 PM | $8.28 | Down $ -0.01 | $8.29 | $8.28 | 31,500 |
| 01:23 PM | $8.29 | Up $0.02 | $8.29 | $8.28 | 1,100 |
| 01:22 PM | $8.27 | Down $ -0.02 | $8.29 | $8.27 | 16,400 |
| 01:21 PM | $8.29 | Down $ -0.02 | $8.31 | $8.29 | 7,200 |
| 01:20 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,300 |
| 01:19 PM | $8.30 | Down $ -0.01 | $8.32 | $8.30 | 18,600 |
| 01:18 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 500 |
| 01:17 PM | $8.32 | Up $0.04 | $8.32 | $8.29 | 10,900 |
| 01:16 PM | $8.28 | Up $0.00 | $8.29 | $8.28 | 3,800 |
| 01:15 PM | $8.28 | Up $0.02 | $8.28 | $8.27 | 3,400 |
| 01:14 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 1,900 |
| 01:13 PM | $8.27 | Up $0.01 | $8.27 | $8.25 | 15,300 |
| 01:12 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 900 |
| 01:11 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 10,200 |
| 01:10 PM | $8.27 | Down $ -0.02 | $8.28 | $8.27 | 1,900 |
| 01:09 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 10,200 |
| 01:08 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 8,400 |
| 01:07 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 12,600 |
| 01:06 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 200 |
| 01:05 PM | $8.29 | Up $0.01 | $8.29 | $8.27 | 6,900 |
| 01:04 PM | $8.28 | Down $0.00 | $8.28 | $8.27 | 9,700 |
| 01:03 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 3,000 |
| 01:02 PM | $8.27 | Down $ -0.03 | $8.29 | $8.27 | 9,400 |
| 01:00 PM | $8.30 | Down $ -0.02 | $8.30 | $8.30 | 4,300 |
| 01:00 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 12:59 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 100 |
| 12:58 PM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 6,200 |
| 12:57 PM | $8.31 | Up $0.02 | $8.31 | $8.29 | 3,300 |
| 12:56 PM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 11,300 |
| 12:55 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 300 |
| 12:54 PM | $8.31 | Up $0.02 | $8.31 | $8.29 | 9,700 |
| 12:53 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 2,000 |
| 12:52 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 14,400 |
| 12:51 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 1,300 |
| 12:50 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 700 |
| 12:49 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 7,600 |
| 12:48 PM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 7,400 |
| 12:47 PM | $8.31 | Up $0.01 | $8.31 | $8.29 | 3,900 |
| 12:46 PM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 12,400 |
| 12:45 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 1,300 |
| 12:44 PM | $8.30 | Down $ -0.02 | $8.31 | $8.30 | 2,100 |
| 12:43 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 400 |
| 12:42 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 2,300 |
| 12:41 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 400 |
| 12:40 PM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 7,300 |
| 12:39 PM | $8.32 | Down $ -0.02 | $8.34 | $8.32 | 11,100 |
| 12:38 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 7,800 |
| 12:37 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 24,100 |
| 12:36 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 2,400 |
| 12:35 PM | $8.32 | Up $0.03 | $8.32 | $8.30 | 52,300 |
| 12:34 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 1,600 |
| 12:33 PM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 400 |
| 12:32 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 3,200 |
| 12:31 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 3,900 |
| 12:30 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 2,800 |
| 12:29 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 400 |
| 12:28 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 2,200 |
| 12:26 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 7,500 |
| 12:26 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 0 |
| 12:25 PM | $8.29 | Down $ -0.02 | $8.31 | $8.28 | 44,500 |
| 12:24 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 4,700 |
| 12:23 PM | $8.31 | Up $0.02 | $8.31 | $8.29 | 10,100 |
| 12:22 PM | $8.29 | Up $0.01 | $8.30 | $8.28 | 2,700 |
| 12:21 PM | $8.28 | Up $0.02 | $8.28 | $8.26 | 4,400 |
| 12:20 PM | $8.26 | Down $ -0.01 | $8.26 | $8.26 | 8,700 |
| 12:19 PM | $8.27 | Up $0.00 | $8.27 | $8.27 | 1,000 |
| 12:18 PM | $8.27 | Down $0.00 | $8.27 | $8.26 | 9,300 |
| 12:17 PM | $8.27 | Down $ -0.03 | $8.30 | $8.27 | 6,300 |
| 12:16 PM | $8.30 | Up $0.02 | $8.30 | $8.27 | 16,000 |
| 12:15 PM | $8.28 | Down $ -0.04 | $8.33 | $8.28 | 16,100 |
| 12:14 PM | $8.32 | Up $0.00 | $8.35 | $8.32 | 7,500 |
| 12:13 PM | $8.32 | Up $0.06 | $8.32 | $8.27 | 45,900 |
| 12:12 PM | $8.26 | Up $0.03 | $8.26 | $8.24 | 72,700 |
| 12:11 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 9,900 |
| 12:10 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 25,900 |
| 12:09 PM | $8.22 | Up $0.04 | $8.23 | $8.18 | 44,800 |
| 12:08 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 23,900 |
| 12:07 PM | $8.18 | Up $0.00 | $8.19 | $8.17 | 16,400 |
| 12:06 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 11,700 |
| 12:05 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,200 |
| 12:04 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 4,000 |
| 12:03 PM | $8.18 | Up $0.02 | $8.18 | $8.17 | 4,400 |
| 12:02 PM | $8.16 | Up $0.00 | $8.17 | $8.16 | 4,500 |
| 12:01 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 700 |
| 12:00 PM | $8.16 | Down $ -0.02 | $8.18 | $8.16 | 3,500 |
| 11:59 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 71,000 |
| 11:58 AM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 2,900 |
| 11:57 AM | $8.19 | Up $0.02 | $8.19 | $8.18 | 5,900 |
| 11:56 AM | $8.17 | Up $0.02 | $8.18 | $8.14 | 22,700 |
| 11:55 AM | $8.15 | Up $0.03 | $8.16 | $8.13 | 14,700 |
| 11:54 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 1,100 |
| 11:53 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,700 |
| 11:52 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 11:51 AM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 70,800 |
| 11:50 AM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 3,400 |
| 11:49 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 400 |
| 11:48 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 3,500 |
| 11:47 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 9,400 |
| 11:46 AM | $8.13 | Up $0.02 | $8.13 | $8.12 | 3,300 |
| 11:45 AM | $8.11 | Down $ -0.03 | $8.13 | $8.11 | 6,200 |
| 11:44 AM | $8.14 | Up $0.04 | $8.14 | $8.09 | 14,000 |
| 11:43 AM | $8.09 | Up $0.00 | $8.10 | $8.09 | 2,600 |
| 11:42 AM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 300 |
| 11:41 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 100 |
| 11:40 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 300 |
| 11:38 AM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 500 |
| 11:38 AM | $8.10 | Up $0.00 | $8.11 | $8.10 | 0 |
| 11:37 AM | $8.11 | Up $0.01 | $8.11 | $8.10 | 10,500 |
| 11:36 AM | $8.10 | Down $ -0.01 | $8.12 | $8.10 | 46,500 |
| 11:35 AM | $8.11 | Down $ -0.01 | $8.13 | $8.11 | 37,900 |
| 11:34 AM | $8.12 | Up $0.03 | $8.12 | $8.09 | 15,100 |
| 11:33 AM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 1,000 |
| 11:32 AM | $8.10 | Up $0.04 | $8.10 | $8.05 | 30,300 |
| 11:31 AM | $8.05 | Down $0.00 | $8.06 | $8.05 | 700 |
| 11:30 AM | $8.06 | Down $ -0.01 | $8.06 | $8.04 | 2,300 |
| 11:29 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 9,100 |
| 11:28 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 2,200 |
| 11:27 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 4,800 |
| 11:26 AM | $8.08 | Down $ -0.02 | $8.09 | $8.07 | 2,500 |
| 11:25 AM | $8.10 | Up $0.02 | $8.10 | $8.08 | 5,100 |
| 11:24 AM | $8.08 | Down $ -0.02 | $8.09 | $8.08 | 2,200 |
| 11:23 AM | $8.10 | Up $0.04 | $8.10 | $8.06 | 18,900 |
| 11:22 AM | $8.06 | Down $ -0.02 | $8.08 | $8.06 | 15,700 |
| 11:21 AM | $8.08 | Up $0.01 | $8.08 | $8.08 | 300 |
| 11:20 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 1,700 |
| 11:19 AM | $8.07 | Up $0.01 | $8.08 | $8.07 | 4,800 |
| 11:18 AM | $8.07 | Down $ -0.03 | $8.10 | $8.07 | 20,200 |
| 11:17 AM | $8.09 | Down $ -0.01 | $8.11 | $8.08 | 57,300 |
| 11:16 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 3,000 |
| 11:15 AM | $8.09 | Down $ -0.02 | $8.11 | $8.09 | 5,200 |
| 11:14 AM | $8.11 | Down $ -0.02 | $8.13 | $8.11 | 9,200 |
| 11:13 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 2,300 |
| 11:12 AM | $8.13 | Down $ -0.02 | $8.14 | $8.13 | 7,400 |
| 11:11 AM | $8.14 | Up $0.01 | $8.14 | $8.14 | 500 |
| 11:10 AM | $8.13 | Down $ -0.01 | $8.15 | $8.13 | 11,900 |
| 11:09 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 7,900 |
| 11:08 AM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 300 |
| 11:07 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 4,000 |
| 11:06 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 8,600 |
| 11:05 AM | $8.14 | Up $0.02 | $8.14 | $8.12 | 16,700 |
| 11:04 AM | $8.12 | Down $ -0.02 | $8.14 | $8.12 | 8,900 |
| 11:03 AM | $8.14 | Up $0.00 | $8.15 | $8.14 | 1,100 |
| 11:02 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 22,100 |
| 11:01 AM | $8.15 | Down $ -0.02 | $8.18 | $8.15 | 9,800 |
| 11:00 AM | $8.17 | Up $0.01 | $8.18 | $8.16 | 18,000 |
| 10:59 AM | $8.16 | Down $0.00 | $8.17 | $8.16 | 800 |
| 10:58 AM | $8.17 | Up $0.01 | $8.17 | $8.16 | 6,800 |
| 10:57 AM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 5,000 |
| 10:56 AM | $8.16 | Down $0.00 | $8.17 | $8.16 | 2,900 |
| 10:55 AM | $8.17 | Down $ -0.02 | $8.19 | $8.16 | 13,200 |
| 10:54 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 1,900 |
| 10:53 AM | $8.20 | Down $ -0.02 | $8.21 | $8.20 | 3,300 |
| 10:52 AM | $8.21 | Up $0.01 | $8.21 | $8.20 | 2,300 |
| 10:51 AM | $8.20 | Down $ -0.01 | $8.21 | $8.20 | 2,500 |
| 10:50 AM | $8.21 | Up $0.01 | $8.21 | $8.21 | 400 |
| 10:49 AM | $8.20 | Down $ -0.02 | $8.22 | $8.20 | 1,100 |
| 10:48 AM | $8.22 | Up $0.01 | $8.22 | $8.21 | 7,200 |
| 10:47 AM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 3,700 |
| 10:46 AM | $8.23 | Up $0.00 | $8.23 | $8.22 | 4,900 |
| 10:45 AM | $8.22 | Down $0.00 | $8.23 | $8.22 | 10,100 |
| 10:44 AM | $8.23 | Down $ -0.02 | $8.23 | $8.23 | 700 |
| 10:43 AM | $8.24 | Down $0.00 | $8.25 | $8.22 | 48,700 |
| 10:42 AM | $8.25 | Up $0.01 | $8.25 | $8.23 | 6,600 |
| 10:41 AM | $8.24 | Up $0.00 | $8.24 | $8.22 | 6,600 |
| 10:40 AM | $8.23 | Down $ -0.01 | $8.25 | $8.23 | 21,300 |
| 10:39 AM | $8.25 | Up $0.02 | $8.25 | $8.23 | 13,600 |
| 10:38 AM | $8.22 | Up $0.02 | $8.23 | $8.20 | 14,900 |
| 10:37 AM | $8.21 | Down $ -0.01 | $8.22 | $8.20 | 16,600 |
| 10:36 AM | $8.21 | Down $ -0.01 | $8.21 | $8.21 | 5,600 |
| 10:35 AM | $8.22 | Down $0.00 | $8.23 | $8.22 | 7,300 |
| 10:34 AM | $8.23 | Up $0.00 | $8.23 | $8.22 | 3,000 |
| 10:33 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 100 |
| 10:32 AM | $8.22 | Up $0.02 | $8.22 | $8.21 | 1,900 |
| 10:31 AM | $8.20 | Down $ -0.03 | $8.23 | $8.20 | 9,500 |
| 10:30 AM | $8.23 | Down $ -0.01 | $8.25 | $8.23 | 5,400 |
| 10:29 AM | $8.24 | Up $0.05 | $8.25 | $8.20 | 14,300 |
| 10:28 AM | $8.19 | Up $0.00 | $8.19 | $8.18 | 42,900 |
| 10:27 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 1,400 |
| 10:26 AM | $8.20 | Down $ -0.02 | $8.21 | $8.20 | 500 |
| 10:25 AM | $8.21 | Up $0.02 | $8.22 | $8.20 | 10,300 |
| 10:24 AM | $8.19 | Down $ -0.01 | $8.20 | $8.18 | 3,900 |
| 10:23 AM | $8.20 | Up $0.00 | $8.20 | $8.19 | 5,300 |
| 10:22 AM | $8.20 | Up $0.00 | $8.22 | $8.19 | 5,900 |
| 10:21 AM | $8.20 | Down $ -0.02 | $8.23 | $8.19 | 11,900 |
| 10:20 AM | $8.22 | Down $ -0.02 | $8.24 | $8.21 | 21,400 |
| 10:19 AM | $8.24 | Down $ -0.02 | $8.25 | $8.24 | 1,200 |
| 10:18 AM | $8.26 | Up $0.01 | $8.26 | $8.22 | 54,700 |
| 10:17 AM | $8.25 | Up $0.00 | $8.25 | $8.23 | 7,100 |
| 10:16 AM | $8.24 | Up $0.03 | $8.26 | $8.22 | 13,600 |
| 10:15 AM | $8.21 | Up $0.03 | $8.21 | $8.18 | 12,200 |
| 10:14 AM | $8.19 | Up $0.04 | $8.19 | $8.15 | 9,800 |
| 10:13 AM | $8.15 | Up $0.00 | $8.15 | $8.14 | 8,800 |
| 10:12 AM | $8.15 | Up $0.02 | $8.16 | $8.12 | 35,100 |
| 10:11 AM | $8.14 | Up $0.02 | $8.15 | $8.12 | 16,600 |
| 10:10 AM | $8.12 | Down $ -0.02 | $8.13 | $8.12 | 2,000 |
| 10:09 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 20,800 |
| 10:08 AM | $8.16 | Up $0.01 | $8.16 | $8.13 | 11,600 |
| 10:07 AM | $8.14 | Down $0.00 | $8.16 | $8.14 | 7,700 |
| 10:06 AM | $8.15 | Down $ -0.07 | $8.20 | $8.13 | 13,800 |
| 10:05 AM | $8.21 | Up $0.04 | $8.21 | $8.18 | 23,600 |
| 10:04 AM | $8.17 | Down $ -0.08 | $8.25 | $8.17 | 75,400 |
| 10:03 AM | $8.25 | Up $0.03 | $8.26 | $8.24 | 10,100 |
| 10:02 AM | $8.22 | Down $ -0.02 | $8.24 | $8.22 | 14,200 |
| 10:01 AM | $8.24 | Up $0.00 | $8.26 | $8.24 | 18,000 |
| 10:00 AM | $8.24 | Up $0.03 | $8.24 | $8.18 | 25,500 |
| 09:59 AM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 15,600 |
| 09:58 AM | $8.22 | Down $ -0.01 | $8.24 | $8.20 | 9,900 |
| 09:57 AM | $8.24 | Up $0.00 | $8.25 | $8.21 | 61,900 |
| 09:56 AM | $8.23 | Down $ -0.04 | $8.27 | $8.22 | 19,100 |
| 09:55 AM | $8.27 | Down $ -0.02 | $8.31 | $8.25 | 55,400 |
| 09:54 AM | $8.29 | Up $0.03 | $8.29 | $8.26 | 29,000 |
| 09:53 AM | $8.26 | Up $0.02 | $8.26 | $8.24 | 13,400 |
| 09:52 AM | $8.24 | Down $ -0.05 | $8.29 | $8.24 | 23,300 |
| 09:51 AM | $8.29 | Down $ -0.02 | $8.31 | $8.28 | 7,700 |
| 09:50 AM | $8.31 | Up $0.03 | $8.35 | $8.27 | 89,100 |
| 09:49 AM | $8.28 | Up $0.03 | $8.30 | $8.24 | 44,100 |
| 09:48 AM | $8.25 | Up $0.04 | $8.28 | $8.23 | 23,300 |
| 09:47 AM | $8.21 | Down $ -0.08 | $8.29 | $8.21 | 43,200 |
| 09:46 AM | $8.29 | Up $0.04 | $8.29 | $8.27 | 16,300 |
| 09:45 AM | $8.25 | Down $ -0.01 | $8.31 | $8.25 | 10,900 |
| 09:44 AM | $8.26 | Down $ -0.04 | $8.31 | $8.26 | 30,300 |
| 09:43 AM | $8.30 | Up $0.03 | $8.31 | $8.25 | 65,900 |
| 09:42 AM | $8.27 | Up $0.02 | $8.28 | $8.23 | 17,200 |
| 09:41 AM | $8.25 | Up $0.02 | $8.27 | $8.23 | 44,200 |
| 09:40 AM | $8.23 | Up $0.05 | $8.23 | $8.18 | 31,300 |
| 09:39 AM | $8.18 | Up $0.08 | $8.20 | $8.11 | 36,100 |
| 09:38 AM | $8.10 | Down $ -0.02 | $8.14 | $8.09 | 10,100 |
| 09:37 AM | $8.12 | Up $0.02 | $8.12 | $8.08 | 150,100 |
| 09:36 AM | $8.10 | Up $0.06 | $8.10 | $8.04 | 38,100 |
| 09:35 AM | $8.04 | Down $ -0.07 | $8.10 | $7.97 | 33,100 |
| 09:34 AM | $8.11 | Up $0.08 | $8.11 | $8.04 | 12,500 |
| 09:33 AM | $8.03 | Down $ -0.02 | $8.07 | $8.03 | 3,400 |
| 09:32 AM | $8.05 | Up $0.11 | $8.07 | $7.95 | 105,700 |
| 09:31 AM | $7.94 | Up $0.08 | $7.95 | $7.87 | 55,100 |
| 09:30 AM | $7.86 | Up $0.25 | $7.87 | $7.70 | 145,500 |
| Previous close | $7.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $8.35 | $8.18 | $8.37 | $8.16 | 2,331,200 |
| 08-05-2025 | $7.61 | $7.61 | $7.64 | $7.58 | 1,152,300 |
| 07-05-2025 | $7.55 | $7.60 | $7.63 | $7.53 | 1,433,100 |
| 06-05-2025 | $7.55 | $7.52 | $7.62 | $7.51 | 1,586,700 |
| 05-05-2025 | $7.44 | $7.45 | $7.48 | $7.40 | 1,442,300 |
| 02-05-2025 | $7.45 | $7.37 | $7.49 | $7.36 | 1,212,800 |
| 01-05-2025 | $7.31 | $7.34 | $7.38 | $7.30 | 904,500 |
| 30-04-2025 | $7.43 | $7.42 | $7.47 | $7.35 | 2,105,300 |
| 29-04-2025 | $7.44 | $7.42 | $7.46 | $7.40 | 1,312,500 |
| 28-04-2025 | $7.39 | $7.33 | $7.41 | $7.31 | 1,207,000 |
| 25-04-2025 | $7.31 | $7.30 | $7.34 | $7.28 | 442,500 |
| 24-04-2025 | $7.33 | $7.33 | $7.37 | $7.30 | 1,264,700 |
| 23-04-2025 | $7.27 | $7.36 | $7.36 | $7.26 | 976,100 |
| 22-04-2025 | $7.46 | $7.49 | $7.51 | $7.38 | 1,385,200 |
| 21-04-2025 | $7.35 | $7.34 | $7.36 | $7.27 | 818,200 |
| 17-04-2025 | $7.47 | $7.47 | $7.59 | $7.46 | 1,131,800 |
| 16-04-2025 | $7.30 | $7.32 | $7.34 | $7.27 | 922,200 |
| 15-04-2025 | $7.22 | $7.25 | $7.29 | $7.21 | 1,085,200 |
| 14-04-2025 | $7.22 | $7.16 | $7.28 | $7.16 | 1,698,800 |
| 11-04-2025 | $7.01 | $6.86 | $7.05 | $6.85 | 919,200 |
| 10-04-2025 | $6.83 | $6.81 | $6.94 | $6.73 | 3,723,700 |
| 09-04-2025 | $6.95 | $6.39 | $6.98 | $6.39 | 3,752,100 |
| 08-04-2025 | $6.50 | $6.75 | $6.76 | $6.44 | 1,795,100 |
| 07-04-2025 | $6.69 | $6.72 | $6.78 | $6.59 | 1,671,300 |
| 04-04-2025 | $6.89 | $7.03 | $7.05 | $6.85 | 2,276,800 |
| 03-04-2025 | $7.18 | $7.24 | $7.27 | $7.14 | 2,076,400 |
| 02-04-2025 | $7.48 | $7.39 | $7.49 | $7.38 | 7,043,900 |
| 01-04-2025 | $7.36 | $7.37 | $7.37 | $7.31 | 1,223,000 |
| 31-03-2025 | $7.39 | $7.39 | $7.44 | $7.35 | 1,863,600 |
| 28-03-2025 | $7.42 | $7.48 | $7.49 | $7.42 | 1,659,400 |
Graphs are not available, please refer to the detailed table