Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.14 Down -0.03 (-0.37 %)
Delayed : 2025/08/01 17:40:00
- Previous close $8.17
- Opening $8.14
- Price Ask $8.11
- Price Bid $8.11
- Size Bid 23
- Size Ask 100
- Today High $8.17
- Today Low $8.03
- 52 Weeks High $8.63
- 52 Weeks Low $6.03
- Volume 2,056,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 457,500 |
| 03:59 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 72,300 |
| 03:58 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 18,100 |
| 03:57 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 5,600 |
| 03:56 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 1,500 |
| 03:55 PM | $8.16 | Up $0.01 | $8.16 | $8.14 | 75,200 |
| 03:54 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 4,100 |
| 03:53 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 800 |
| 03:52 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 18,000 |
| 03:51 PM | $8.14 | Down $ -0.02 | $8.16 | $8.14 | 18,300 |
| 03:50 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 29,700 |
| 03:49 PM | $8.15 | Down $ -0.01 | $8.17 | $8.15 | 14,400 |
| 03:48 PM | $8.16 | Down $0.00 | $8.17 | $8.16 | 3,000 |
| 03:47 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 300 |
| 03:46 PM | $8.16 | Up $0.02 | $8.17 | $8.14 | 62,700 |
| 03:45 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 2,800 |
| 03:44 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,400 |
| 03:43 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,000 |
| 03:42 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 1,300 |
| 03:41 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,000 |
| 03:40 PM | $8.14 | Down $0.00 | $8.14 | $8.14 | 2,000 |
| 03:39 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 1,500 |
| 03:38 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 2,400 |
| 03:37 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 600 |
| 03:36 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 8,000 |
| 03:35 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 16,900 |
| 03:34 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 700 |
| 03:33 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 1,900 |
| 03:32 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 300 |
| 03:30 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 5,300 |
| 03:30 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 0 |
| 03:29 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 300 |
| 03:28 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 100 |
| 03:27 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 8,700 |
| 03:26 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 400 |
| 03:25 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 500 |
| 03:24 PM | $8.15 | Up $0.02 | $8.15 | $8.13 | 12,900 |
| 03:23 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 600 |
| 03:22 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 500 |
| 03:21 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,600 |
| 03:20 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 100 |
| 03:18 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,400 |
| 03:18 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:15 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 2,500 |
| 03:15 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:15 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:14 PM | $8.13 | Down $ -0.02 | $8.14 | $8.13 | 42,400 |
| 03:13 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 1,500 |
| 03:12 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 4,100 |
| 03:11 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 1,000 |
| 03:09 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 3,000 |
| 03:09 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 0 |
| 03:08 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,300 |
| 03:07 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 800 |
| 03:06 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 1,900 |
| 03:05 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 200 |
| 03:04 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,700 |
| 03:03 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 36,700 |
| 03:02 PM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 300 |
| 03:00 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 2,200 |
| 03:00 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 02:59 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 900 |
| 02:57 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 2,300 |
| 02:57 PM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 02:56 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 34,200 |
| 02:55 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 5,700 |
| 02:54 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 1,900 |
| 02:53 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 100 |
| 02:52 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 500 |
| 02:51 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 2,400 |
| 02:49 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 9,600 |
| 02:49 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 0 |
| 02:48 PM | $8.14 | Down $0.00 | $8.15 | $8.14 | 2,500 |
| 02:47 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 200 |
| 02:46 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 6,600 |
| 02:45 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 2,000 |
| 02:44 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 02:43 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 02:42 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,800 |
| 02:41 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 400 |
| 02:39 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 35,000 |
| 02:39 PM | $8.13 | Up $0.00 | $8.13 | $8.12 | 0 |
| 02:38 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 300 |
| 02:36 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 2,500 |
| 02:36 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 0 |
| 02:34 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 100 |
| 02:34 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 02:33 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 7,100 |
| 02:32 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 02:31 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 100 |
| 02:30 PM | $8.11 | Up $0.01 | $8.11 | $8.11 | 2,500 |
| 02:28 PM | $8.10 | Down $ -0.01 | $8.10 | $8.10 | 1,000 |
| 02:28 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:27 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 2,600 |
| 02:26 PM | $8.11 | Up $0.01 | $8.11 | $8.11 | 400 |
| 02:24 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 3,000 |
| 02:24 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:23 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 100 |
| 02:22 PM | $8.10 | Down $0.00 | $8.10 | $8.10 | 200 |
| 02:21 PM | $8.10 | Up $0.00 | $8.10 | $8.09 | 2,700 |
| 02:20 PM | $8.10 | Up $0.01 | $8.10 | $8.10 | 400 |
| 02:19 PM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 300 |
| 02:18 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 2,700 |
| 02:17 PM | $8.10 | Down $0.00 | $8.10 | $8.10 | 100 |
| 02:16 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 100 |
| 02:15 PM | $8.10 | Up $0.01 | $8.10 | $8.09 | 3,700 |
| 02:14 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 200 |
| 02:13 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:12 PM | $8.09 | Up $0.00 | $8.10 | $8.09 | 3,600 |
| 02:11 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 100 |
| 02:10 PM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 100 |
| 02:09 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 2,500 |
| 02:08 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 3,600 |
| 02:07 PM | $8.10 | Down $ -0.01 | $8.10 | $8.10 | 100 |
| 02:06 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 2,600 |
| 02:04 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,400 |
| 02:04 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 02:03 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 3,100 |
| 02:02 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,900 |
| 02:01 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 4,100 |
| 02:00 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 2,600 |
| 01:58 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 200 |
| 01:58 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 01:57 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,200 |
| 01:56 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 300 |
| 01:55 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,400 |
| 01:54 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 4,200 |
| 01:53 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 1,400 |
| 01:52 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 100 |
| 01:51 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 5,100 |
| 01:50 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,000 |
| 01:49 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 900 |
| 01:48 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 2,000 |
| 01:47 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 100 |
| 01:46 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 400 |
| 01:45 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 3,200 |
| 01:44 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 500 |
| 01:42 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,500 |
| 01:42 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:41 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 700 |
| 01:40 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 2,400 |
| 01:39 PM | $8.11 | Up $0.00 | $8.12 | $8.11 | 2,700 |
| 01:38 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 1,100 |
| 01:37 PM | $8.12 | Down $0.00 | $8.12 | $8.11 | 1,100 |
| 01:36 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 2,800 |
| 01:35 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,000 |
| 01:34 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 600 |
| 01:33 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,100 |
| 01:31 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 3,900 |
| 01:31 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 01:30 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 3,200 |
| 01:28 PM | $8.11 | Down $ -0.02 | $8.13 | $8.11 | 7,000 |
| 01:28 PM | $8.11 | Up $0.00 | $8.13 | $8.11 | 0 |
| 01:27 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 2,600 |
| 01:26 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 200 |
| 01:25 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 100 |
| 01:24 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 3,500 |
| 01:23 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 200 |
| 01:21 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 3,000 |
| 01:21 PM | $8.13 | Up $0.00 | $8.13 | $8.12 | 0 |
| 01:20 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,200 |
| 01:19 PM | $8.12 | Up $0.00 | $8.13 | $8.12 | 900 |
| 01:18 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 3,600 |
| 01:15 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,200 |
| 01:15 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:15 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:13 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 1,600 |
| 01:13 PM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 01:12 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 2,900 |
| 01:11 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 200 |
| 01:10 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 3,800 |
| 01:09 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 3,600 |
| 01:08 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 1,200 |
| 01:07 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 100 |
| 01:06 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 2,500 |
| 01:05 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 400 |
| 01:04 PM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 700 |
| 01:03 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 27,500 |
| 01:02 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 11,900 |
| 01:01 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 400 |
| 01:00 PM | $8.13 | Up $0.00 | $8.14 | $8.13 | 3,100 |
| 12:59 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 12:58 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 400 |
| 12:57 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 3,500 |
| 12:56 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 1,400 |
| 12:54 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,600 |
| 12:54 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 12:53 PM | $8.14 | Down $0.00 | $8.14 | $8.14 | 900 |
| 12:52 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 100 |
| 12:51 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 2,300 |
| 12:50 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 200 |
| 12:49 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 5,100 |
| 12:48 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,700 |
| 12:47 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 5,400 |
| 12:46 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 100 |
| 12:45 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,500 |
| 12:43 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 300 |
| 12:43 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 12:42 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 1,300 |
| 12:41 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 100 |
| 12:40 PM | $8.14 | Down $ -0.01 | $8.14 | $8.13 | 4,100 |
| 12:39 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 3,000 |
| 12:38 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 5,100 |
| 12:37 PM | $8.15 | Down $0.00 | $8.15 | $8.15 | 1,800 |
| 12:36 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 2,400 |
| 12:35 PM | $8.15 | Down $0.00 | $8.15 | $8.15 | 300 |
| 12:34 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 10,600 |
| 12:33 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 3,000 |
| 12:32 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 200 |
| 12:31 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 2,800 |
| 12:30 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 1,500 |
| 12:29 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 200 |
| 12:27 PM | $8.15 | Down $0.00 | $8.16 | $8.15 | 2,400 |
| 12:27 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 0 |
| 12:26 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 11,100 |
| 12:25 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 9,200 |
| 12:24 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 2,500 |
| 12:23 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 5,000 |
| 12:22 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 7,500 |
| 12:21 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 2,300 |
| 12:20 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 200 |
| 12:19 PM | $8.16 | Down $0.00 | $8.16 | $8.16 | 2,500 |
| 12:18 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 2,900 |
| 12:16 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 6,300 |
| 12:16 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 12:15 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 2,500 |
| 12:14 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 800 |
| 12:13 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 600 |
| 12:12 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 2,200 |
| 12:11 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 100 |
| 12:10 PM | $8.15 | Down $0.00 | $8.15 | $8.15 | 2,500 |
| 12:09 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 2,500 |
| 12:08 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 500 |
| 12:07 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 3,600 |
| 12:06 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 12,800 |
| 12:04 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 800 |
| 12:04 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 12:03 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,400 |
| 12:02 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,700 |
| 12:00 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 3,100 |
| 12:00 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 11:59 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 200 |
| 11:57 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 4,000 |
| 11:57 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 11:56 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 600 |
| 11:55 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,400 |
| 11:54 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,500 |
| 11:53 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 200 |
| 11:52 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 400 |
| 11:51 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,500 |
| 11:50 AM | $8.15 | Up $0.01 | $8.15 | $8.15 | 200 |
| 11:48 AM | $8.14 | Up $0.00 | $8.15 | $8.14 | 4,600 |
| 11:48 AM | $8.14 | Up $0.00 | $8.15 | $8.14 | 0 |
| 11:45 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 3,000 |
| 11:45 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 11:45 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 11:44 AM | $8.14 | Up $0.01 | $8.14 | $8.14 | 2,300 |
| 11:43 AM | $8.14 | Up $0.00 | $8.14 | $8.13 | 200 |
| 11:42 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,600 |
| 11:39 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 3,200 |
| 11:39 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 0 |
| 11:39 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 0 |
| 11:38 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 11:37 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 11:36 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 1,800 |
| 11:35 AM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 400 |
| 11:34 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 7,600 |
| 11:33 AM | $8.16 | Up $0.00 | $8.16 | $8.15 | 4,000 |
| 11:32 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 100 |
| 11:30 AM | $8.15 | Up $0.02 | $8.15 | $8.14 | 11,200 |
| 11:30 AM | $8.15 | Up $0.00 | $8.15 | $8.14 | 0 |
| 11:28 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 1,500 |
| 11:28 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 0 |
| 11:27 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 2,700 |
| 11:26 AM | $8.13 | Up $0.00 | $8.13 | $8.12 | 2,300 |
| 11:25 AM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 300 |
| 11:24 AM | $8.13 | Up $0.00 | $8.14 | $8.13 | 3,000 |
| 11:23 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 11:22 AM | $8.13 | Down $0.00 | $8.13 | $8.13 | 1,200 |
| 11:21 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,300 |
| 11:20 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 11:19 AM | $8.13 | Down $0.00 | $8.13 | $8.13 | 200 |
| 11:18 AM | $8.14 | Down $ -0.01 | $8.14 | $8.13 | 8,300 |
| 11:17 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,900 |
| 11:16 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 4,200 |
| 11:15 AM | $8.15 | Up $0.00 | $8.15 | $8.14 | 1,500 |
| 11:12 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 7,000 |
| 11:12 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 0 |
| 11:12 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 0 |
| 11:10 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 400 |
| 11:10 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 11:09 AM | $8.15 | Up $0.01 | $8.15 | $8.14 | 3,900 |
| 11:08 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 1,300 |
| 11:07 AM | $8.13 | Up $0.01 | $8.14 | $8.13 | 12,400 |
| 11:05 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 2,000 |
| 11:05 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:03 AM | $8.12 | Up $0.01 | $8.12 | $8.12 | 1,100 |
| 11:03 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:02 AM | $8.11 | Up $0.01 | $8.11 | $8.10 | 5,300 |
| 11:01 AM | $8.10 | Up $0.00 | $8.10 | $8.09 | 200 |
| 11:00 AM | $8.10 | Up $0.01 | $8.10 | $8.09 | 2,000 |
| 10:58 AM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 400 |
| 10:58 AM | $8.09 | Up $0.00 | $8.10 | $8.09 | 0 |
| 10:57 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 1,600 |
| 10:56 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 100 |
| 10:55 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 3,900 |
| 10:54 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 4,100 |
| 10:53 AM | $8.09 | Up $0.01 | $8.10 | $8.09 | 2,600 |
| 10:52 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 2,600 |
| 10:51 AM | $8.08 | Up $0.01 | $8.08 | $8.07 | 1,400 |
| 10:50 AM | $8.07 | Up $0.01 | $8.07 | $8.07 | 700 |
| 10:49 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 100 |
| 10:48 AM | $8.07 | Down $ -0.01 | $8.07 | $8.06 | 3,600 |
| 10:47 AM | $8.08 | Up $0.01 | $8.08 | $8.07 | 7,300 |
| 10:45 AM | $8.07 | Up $0.02 | $8.07 | $8.06 | 4,700 |
| 10:45 AM | $8.07 | Up $0.00 | $8.07 | $8.06 | 0 |
| 10:43 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 300 |
| 10:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 10:42 AM | $8.06 | Up $0.02 | $8.06 | $8.05 | 11,500 |
| 10:41 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 2,300 |
| 10:40 AM | $8.05 | Up $0.01 | $8.05 | $8.04 | 1,000 |
| 10:39 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,400 |
| 10:38 AM | $8.04 | Down $0.00 | $8.05 | $8.04 | 9,200 |
| 10:37 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 800 |
| 10:36 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,900 |
| 10:34 AM | $8.04 | Down $ -0.01 | $8.04 | $8.03 | 4,800 |
| 10:34 AM | $8.04 | Up $0.00 | $8.04 | $8.03 | 0 |
| 10:33 AM | $8.05 | Up $0.01 | $8.05 | $8.05 | 6,100 |
| 10:32 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 1,800 |
| 10:31 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 800 |
| 10:30 AM | $8.06 | Up $0.01 | $8.06 | $8.05 | 2,200 |
| 10:29 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 100 |
| 10:28 AM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 11,800 |
| 10:27 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 11,000 |
| 10:25 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 10:25 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 0 |
| 10:24 AM | $8.07 | Up $0.01 | $8.07 | $8.07 | 4,600 |
| 10:22 AM | $8.07 | Down $ -0.02 | $8.07 | $8.07 | 7,200 |
| 10:22 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 0 |
| 10:21 AM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 4,300 |
| 10:20 AM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 3,200 |
| 10:19 AM | $8.10 | Up $0.02 | $8.10 | $8.09 | 9,300 |
| 10:18 AM | $8.08 | Up $0.01 | $8.08 | $8.08 | 2,000 |
| 10:16 AM | $8.07 | Down $ -0.01 | $8.08 | $8.07 | 3,200 |
| 10:16 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 0 |
| 10:15 AM | $8.08 | Up $0.01 | $8.09 | $8.08 | 5,400 |
| 10:14 AM | $8.07 | Up $0.00 | $8.08 | $8.06 | 77,400 |
| 10:13 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 18,300 |
| 10:12 AM | $8.07 | Up $0.02 | $8.07 | $8.06 | 21,800 |
| 10:11 AM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 1,400 |
| 10:10 AM | $8.06 | Up $0.01 | $8.06 | $8.06 | 2,000 |
| 10:09 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 2,300 |
| 10:08 AM | $8.05 | Up $0.02 | $8.05 | $8.04 | 6,200 |
| 10:07 AM | $8.04 | Down $0.00 | $8.04 | $8.04 | 100 |
| 10:06 AM | $8.04 | Up $0.00 | $8.04 | $8.03 | 11,800 |
| 10:05 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 5,900 |
| 10:04 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 5,300 |
| 10:03 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,900 |
| 10:02 AM | $8.04 | Down $ -0.01 | $8.04 | $8.03 | 14,400 |
| 10:01 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 100 |
| 10:00 AM | $8.05 | Down $0.00 | $8.05 | $8.05 | 9,200 |
| 09:59 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 400 |
| 09:58 AM | $8.05 | Up $0.00 | $8.06 | $8.05 | 1,500 |
| 09:57 AM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 400 |
| 09:54 AM | $8.06 | Up $0.01 | $8.06 | $8.06 | 300 |
| 09:54 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 09:54 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 09:53 AM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 8,000 |
| 09:52 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 900 |
| 09:51 AM | $8.07 | Up $0.01 | $8.07 | $8.07 | 17,800 |
| 09:50 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 5,800 |
| 09:49 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 5,000 |
| 09:48 AM | $8.07 | Down $ -0.03 | $8.09 | $8.07 | 30,300 |
| 09:47 AM | $8.10 | Down $ -0.02 | $8.11 | $8.10 | 1,600 |
| 09:46 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 1,800 |
| 09:45 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 1,200 |
| 09:44 AM | $8.11 | Up $0.01 | $8.11 | $8.11 | 2,100 |
| 09:43 AM | $8.10 | Up $0.01 | $8.10 | $8.09 | 7,000 |
| 09:42 AM | $8.09 | Down $ -0.03 | $8.10 | $8.09 | 2,700 |
| 09:41 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 09:40 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 300 |
| 09:39 AM | $8.12 | Down $ -0.02 | $8.12 | $8.11 | 700 |
| 09:38 AM | $8.13 | Up $0.00 | $8.13 | $8.13 | 400 |
| 09:37 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 4,000 |
| 09:36 AM | $8.12 | Down $ -0.02 | $8.12 | $8.12 | 2,700 |
| 09:35 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 4,000 |
| 09:34 AM | $8.13 | Up $0.03 | $8.13 | $8.11 | 3,000 |
| 09:33 AM | $8.10 | Down $ -0.01 | $8.10 | $8.09 | 3,000 |
| 09:32 AM | $8.11 | Up $0.00 | $8.13 | $8.09 | 20,500 |
| 09:31 AM | $8.11 | Up $0.00 | $8.13 | $8.11 | 3,300 |
| 09:30 AM | $8.11 | Down $ -0.06 | $8.17 | $8.11 | 44,000 |
| Previous close | $8.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $8.14 | $8.15 | $8.17 | $8.09 | 1,409,400 |
| 31-07-2025 | $8.17 | $8.22 | $8.24 | $8.16 | 1,775,400 |
| 30-07-2025 | $8.25 | $8.22 | $8.33 | $8.22 | 1,535,100 |
| 29-07-2025 | $8.18 | $8.17 | $8.20 | $8.15 | 771,900 |
| 28-07-2025 | $8.12 | $8.16 | $8.16 | $8.10 | 1,811,500 |
| 25-07-2025 | $8.22 | $8.19 | $8.24 | $8.18 | 406,300 |
| 24-07-2025 | $8.23 | $8.29 | $8.30 | $8.20 | 1,401,100 |
| 23-07-2025 | $8.28 | $8.24 | $8.28 | $8.23 | 1,555,400 |
| 22-07-2025 | $8.30 | $8.33 | $8.33 | $8.29 | 793,900 |
| 21-07-2025 | $8.28 | $8.21 | $8.29 | $8.20 | 2,274,300 |
| 18-07-2025 | $8.12 | $8.14 | $8.15 | $8.11 | 761,200 |
| 17-07-2025 | $8.07 | $8.08 | $8.09 | $8.05 | 815,000 |
| 16-07-2025 | $8.03 | $8.03 | $8.06 | $8.00 | 1,302,200 |
| 15-07-2025 | $8.00 | $7.99 | $8.04 | $7.98 | 862,800 |
| 14-07-2025 | $8.01 | $8.01 | $8.03 | $7.97 | 962,100 |
| 11-07-2025 | $7.97 | $7.96 | $8.00 | $7.93 | 622,300 |
| 10-07-2025 | $7.97 | $7.97 | $8.02 | $7.95 | 2,454,900 |
| 09-07-2025 | $7.91 | $7.92 | $7.95 | $7.90 | 896,800 |
| 08-07-2025 | $7.86 | $7.86 | $7.89 | $7.81 | 1,523,300 |
| 07-07-2025 | $7.81 | $7.85 | $7.86 | $7.80 | 807,500 |
| 04-07-2025 | $7.91 | $7.89 | $7.94 | $7.88 | 472,700 |
| 03-07-2025 | $7.91 | $7.86 | $7.92 | $7.85 | 1,084,600 |
| 02-07-2025 | $7.73 | $7.75 | $7.83 | $7.72 | 1,490,100 |
| 30-06-2025 | $7.79 | $7.75 | $7.84 | $7.74 | 1,030,500 |
| 27-06-2025 | $7.83 | $7.84 | $7.88 | $7.80 | 1,288,100 |
| 26-06-2025 | $7.79 | $7.81 | $7.82 | $7.76 | 834,900 |
| 25-06-2025 | $7.77 | $7.77 | $7.80 | $7.73 | 904,800 |
| 24-06-2025 | $7.87 | $7.87 | $7.94 | $7.86 | 1,761,800 |
| 23-06-2025 | $7.90 | $7.85 | $7.95 | $7.83 | 1,936,500 |
| 20-06-2025 | $7.84 | $7.81 | $7.85 | $7.78 | 1,578,400 |
Graphs are not available, please refer to the detailed table