Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.74 Up 0.02 (0.26 %)
Delayed : 2025/09/12 17:40:00
- Previous close $7.72
- Opening $7.71
- Price Ask $7.72
- Price Bid $7.72
- Size Bid 242
- Size Ask 100
- Today High $7.76
- Today Low $7.70
- 52 Weeks High $8.56
- 52 Weeks Low $6.03
- Volume 2,034,105
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 532,300 |
| 03:59 PM | $7.74 | Up $0.00 | $7.75 | $7.73 | 182,600 |
| 03:58 PM | $7.74 | Up $0.00 | $7.75 | $7.74 | 221,100 |
| 03:57 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 1,000 |
| 03:56 PM | $7.74 | Down $0.00 | $7.75 | $7.74 | 27,800 |
| 03:55 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 37,900 |
| 03:54 PM | $7.75 | Down $0.00 | $7.75 | $7.74 | 14,900 |
| 03:53 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 14,000 |
| 03:52 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 47,100 |
| 03:51 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 29,200 |
| 03:50 PM | $7.75 | Up $0.01 | $7.75 | $7.74 | 28,200 |
| 03:49 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 1,900 |
| 03:48 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 700 |
| 03:46 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 03:46 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 03:45 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 03:44 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 17,500 |
| 03:43 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 03:42 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 47,100 |
| 03:41 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 03:40 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 500 |
| 03:39 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 32,900 |
| 03:38 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 03:37 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 700 |
| 03:36 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 300 |
| 03:35 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 300 |
| 03:34 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 3,200 |
| 03:33 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 800 |
| 03:32 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 1,600 |
| 03:31 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 3,400 |
| 03:30 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 25,200 |
| 03:29 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 400 |
| 03:28 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 500 |
| 03:27 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 03:26 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 2,300 |
| 03:25 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 200 |
| 03:24 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 1,400 |
| 03:23 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 03:22 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 03:21 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 03:20 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 600 |
| 03:19 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 700 |
| 03:18 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 500 |
| 03:17 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 03:16 PM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 600 |
| 03:15 PM | $7.74 | Up $0.01 | $7.74 | $7.73 | 1,200 |
| 03:14 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 700 |
| 03:13 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 03:12 PM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 900 |
| 03:11 PM | $7.74 | Up $0.01 | $7.74 | $7.73 | 2,400 |
| 03:10 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 1,800 |
| 03:09 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 200 |
| 03:08 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 03:07 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 03:06 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 2,600 |
| 03:04 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 03:04 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 03:03 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 03:02 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 03:01 PM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 700 |
| 03:00 PM | $7.74 | Up $0.01 | $7.74 | $7.74 | 1,000 |
| 02:59 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 6,700 |
| 02:58 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 2,100 |
| 02:57 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:55 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 200 |
| 02:55 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 02:54 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:53 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 6,900 |
| 02:52 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:51 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:49 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 100 |
| 02:49 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 02:48 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 300 |
| 02:47 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 19,900 |
| 02:46 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 400 |
| 02:45 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:44 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 400 |
| 02:41 PM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 2,000 |
| 02:41 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 0 |
| 02:41 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 0 |
| 02:40 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:39 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 300 |
| 02:38 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 300 |
| 02:36 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 02:36 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 02:35 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 400 |
| 02:34 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 500 |
| 02:32 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 200 |
| 02:32 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 02:31 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 200 |
| 02:30 PM | $7.74 | Down $0.00 | $7.74 | $7.73 | 200 |
| 02:29 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 300 |
| 02:27 PM | $7.74 | Up $0.01 | $7.74 | $7.74 | 300 |
| 02:27 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 02:26 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 26,000 |
| 02:23 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 02:23 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 02:23 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 02:22 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 300 |
| 02:19 PM | $7.73 | Up $0.01 | $7.73 | $7.72 | 700 |
| 02:19 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 02:19 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 02:18 PM | $7.72 | Down $0.00 | $7.73 | $7.72 | 300 |
| 02:17 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 02:16 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 02:15 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 100 |
| 02:14 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 500 |
| 02:13 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 3,000 |
| 02:12 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 1,400 |
| 02:09 PM | $7.72 | Down $ -0.02 | $7.73 | $7.72 | 108,300 |
| 02:09 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 0 |
| 02:09 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 0 |
| 02:08 PM | $7.74 | Down $0.00 | $7.74 | $7.74 | 200 |
| 02:07 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 3,000 |
| 02:06 PM | $7.74 | Up $0.02 | $7.74 | $7.73 | 3,700 |
| 02:05 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 11,300 |
| 02:04 PM | $7.72 | Down $ -0.01 | $7.73 | $7.72 | 12,900 |
| 02:03 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 8,900 |
| 02:00 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 02:00 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 02:00 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 01:59 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 01:58 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 1,900 |
| 01:55 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 600 |
| 01:55 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 01:55 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 01:54 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 1,000 |
| 01:53 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 900 |
| 01:52 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 3,100 |
| 01:51 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 01:49 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 2,200 |
| 01:49 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 01:48 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 700 |
| 01:47 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 01:46 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 900 |
| 01:44 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 01:44 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 01:43 PM | $7.72 | Down $0.00 | $7.73 | $7.72 | 200 |
| 01:40 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 100 |
| 01:40 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 01:40 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 01:39 PM | $7.73 | Up $0.01 | $7.73 | $7.72 | 600 |
| 01:38 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 200 |
| 01:35 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 01:35 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 01:35 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 01:34 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 400 |
| 01:33 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 6,700 |
| 01:32 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 1,300 |
| 01:31 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 1,100 |
| 01:30 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 01:29 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 200 |
| 01:28 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 01:26 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 2,000 |
| 01:26 PM | $7.72 | Up $0.00 | $7.73 | $7.72 | 0 |
| 01:24 PM | $7.72 | Down $ -0.01 | $7.72 | $7.72 | 100 |
| 01:24 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 01:23 PM | $7.73 | Up $0.01 | $7.73 | $7.72 | 600 |
| 01:22 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 200 |
| 01:21 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 01:20 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 01:19 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 1,100 |
| 01:18 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 200 |
| 01:17 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 400 |
| 01:16 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 200 |
| 01:15 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 01:13 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 60,300 |
| 01:13 PM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 01:12 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 300 |
| 01:10 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 1,100 |
| 01:10 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 01:09 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 500 |
| 01:08 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 200 |
| 01:05 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 1,000 |
| 01:05 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 0 |
| 01:05 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 0 |
| 01:04 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 2,200 |
| 01:03 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 400 |
| 01:02 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 01:01 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 200 |
| 12:59 PM | $7.73 | Down $0.00 | $7.73 | $7.73 | 20,000 |
| 12:59 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 12:58 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 2,200 |
| 12:57 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 12:56 PM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 300 |
| 12:55 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 12:54 PM | $7.74 | Up $0.01 | $7.74 | $7.74 | 200 |
| 12:53 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 12:51 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 200 |
| 12:51 PM | $7.73 | Up $0.00 | $7.74 | $7.73 | 0 |
| 12:50 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 14,000 |
| 12:49 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 48,000 |
| 12:46 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 200 |
| 12:46 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 12:46 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 12:45 PM | $7.73 | Up $0.01 | $7.73 | $7.72 | 11,300 |
| 12:44 PM | $7.71 | Down $0.00 | $7.72 | $7.71 | 5,400 |
| 12:43 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 9,200 |
| 12:42 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 12:41 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 12:40 PM | $7.72 | Down $0.00 | $7.72 | $7.72 | 100 |
| 12:39 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 12:38 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 15,300 |
| 12:36 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 12:36 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 12:35 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 500 |
| 12:33 PM | $7.72 | Up $0.00 | $7.72 | $7.71 | 36,300 |
| 12:33 PM | $7.72 | Up $0.00 | $7.72 | $7.71 | 0 |
| 12:32 PM | $7.71 | Up $0.00 | $7.71 | $7.70 | 500 |
| 12:31 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 200 |
| 12:30 PM | $7.70 | Up $0.00 | $7.70 | $7.70 | 200 |
| 12:29 PM | $7.70 | Down $0.00 | $7.71 | $7.70 | 500 |
| 12:28 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:27 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:25 PM | $7.70 | Up $0.00 | $7.71 | $7.70 | 500 |
| 12:25 PM | $7.70 | Up $0.00 | $7.71 | $7.70 | 0 |
| 12:24 PM | $7.70 | Down $0.00 | $7.70 | $7.70 | 100 |
| 12:23 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:22 PM | $7.71 | Up $0.00 | $7.71 | $7.70 | 300 |
| 12:21 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:20 PM | $7.70 | Up $0.00 | $7.70 | $7.70 | 500 |
| 12:19 PM | $7.70 | Up $0.00 | $7.70 | $7.70 | 600 |
| 12:18 PM | $7.70 | Down $0.00 | $7.71 | $7.70 | 400 |
| 12:16 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:16 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 0 |
| 12:14 PM | $7.70 | Up $0.00 | $7.71 | $7.70 | 600 |
| 12:14 PM | $7.70 | Up $0.00 | $7.71 | $7.70 | 0 |
| 12:13 PM | $7.70 | Up $0.00 | $7.70 | $7.70 | 200 |
| 12:12 PM | $7.70 | Down $0.00 | $7.71 | $7.70 | 400 |
| 12:11 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:10 PM | $7.70 | Down $0.00 | $7.71 | $7.70 | 1,200 |
| 12:08 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:08 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 0 |
| 12:06 PM | $7.70 | Down $ -0.01 | $7.71 | $7.70 | 900 |
| 12:06 PM | $7.70 | Up $0.00 | $7.71 | $7.70 | 0 |
| 12:05 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 7,800 |
| 12:04 PM | $7.71 | Down $0.00 | $7.71 | $7.71 | 200 |
| 12:03 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 12:02 PM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 12:01 PM | $7.71 | Down $0.00 | $7.72 | $7.71 | 400 |
| 12:00 PM | $7.72 | Up $0.00 | $7.72 | $7.71 | 500 |
| 11:59 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 11:58 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 200 |
| 11:57 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 400 |
| 11:56 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 300 |
| 11:55 AM | $7.71 | Up $0.00 | $7.72 | $7.71 | 300 |
| 11:54 AM | $7.71 | Up $0.00 | $7.72 | $7.71 | 1,100 |
| 11:53 AM | $7.71 | Up $0.00 | $7.72 | $7.71 | 3,300 |
| 11:52 AM | $7.71 | Down $ -0.01 | $7.72 | $7.71 | 800 |
| 11:51 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 2,100 |
| 11:50 AM | $7.72 | Up $0.00 | $7.72 | $7.71 | 6,200 |
| 11:49 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 300 |
| 11:48 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 200 |
| 11:47 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 11:46 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 3,600 |
| 11:45 AM | $7.71 | Down $0.00 | $7.71 | $7.71 | 100 |
| 11:44 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 900 |
| 11:43 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 11:41 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 11:41 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 0 |
| 11:40 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 700 |
| 11:39 AM | $7.71 | Down $0.00 | $7.71 | $7.71 | 200 |
| 11:37 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 300 |
| 11:37 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 0 |
| 11:35 AM | $7.71 | Down $0.00 | $7.71 | $7.71 | 22,800 |
| 11:35 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 0 |
| 11:34 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 300 |
| 11:33 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 11:32 AM | $7.71 | Up $0.00 | $7.71 | $7.71 | 100 |
| 11:31 AM | $7.71 | Up $0.00 | $7.72 | $7.71 | 1,900 |
| 11:30 AM | $7.71 | Down $0.00 | $7.72 | $7.71 | 6,800 |
| 11:29 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 11:28 AM | $7.71 | Down $ -0.01 | $7.72 | $7.71 | 500 |
| 11:26 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 400 |
| 11:26 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 11:25 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 300 |
| 11:24 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 11:23 AM | $7.72 | Down $0.00 | $7.72 | $7.72 | 300 |
| 11:22 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 300 |
| 11:21 AM | $7.72 | Up $0.01 | $7.72 | $7.72 | 200 |
| 11:20 AM | $7.71 | Down $ -0.01 | $7.72 | $7.71 | 3,900 |
| 11:19 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 300 |
| 11:18 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 11:17 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 600 |
| 11:16 AM | $7.72 | Down $0.00 | $7.72 | $7.72 | 100 |
| 11:15 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 2,500 |
| 11:13 AM | $7.72 | Up $0.00 | $7.72 | $7.71 | 200 |
| 11:13 AM | $7.72 | Up $0.00 | $7.72 | $7.71 | 0 |
| 11:12 AM | $7.71 | Down $0.00 | $7.71 | $7.71 | 1,800 |
| 11:11 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 100 |
| 11:10 AM | $7.72 | Down $0.00 | $7.72 | $7.72 | 18,600 |
| 11:09 AM | $7.72 | Down $0.00 | $7.73 | $7.72 | 400 |
| 11:08 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 11:07 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 300 |
| 11:06 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 11:05 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 11:04 AM | $7.72 | Down $0.00 | $7.73 | $7.72 | 200 |
| 11:03 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 11:02 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 11:01 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 200 |
| 10:59 AM | $7.72 | Down $0.00 | $7.73 | $7.72 | 200 |
| 10:59 AM | $7.72 | Up $0.00 | $7.73 | $7.72 | 0 |
| 10:58 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:57 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 800 |
| 10:56 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:55 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:54 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:53 AM | $7.73 | Up $0.00 | $7.73 | $7.72 | 1,600 |
| 10:51 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 200 |
| 10:51 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:49 AM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 100 |
| 10:49 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:48 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 10:46 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 300 |
| 10:46 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:45 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 1,000 |
| 10:44 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 300 |
| 10:41 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 2,000 |
| 10:41 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:41 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:40 AM | $7.73 | Up $0.01 | $7.73 | $7.73 | 11,200 |
| 10:39 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 1,300 |
| 10:36 AM | $7.72 | Down $0.00 | $7.72 | $7.72 | 400 |
| 10:36 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 10:36 AM | $7.72 | Up $0.00 | $7.72 | $7.72 | 0 |
| 10:35 AM | $7.73 | Up $0.00 | $7.73 | $7.72 | 200 |
| 10:32 AM | $7.73 | Up $0.00 | $7.73 | $7.72 | 200 |
| 10:32 AM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 10:32 AM | $7.73 | Up $0.00 | $7.73 | $7.72 | 0 |
| 10:31 AM | $7.72 | Down $ -0.01 | $7.73 | $7.72 | 1,300 |
| 10:30 AM | $7.73 | Down $0.00 | $7.74 | $7.73 | 27,700 |
| 10:28 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 100 |
| 10:28 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 10:27 AM | $7.74 | Down $0.00 | $7.75 | $7.74 | 1,300 |
| 10:26 AM | $7.75 | Down $0.00 | $7.75 | $7.75 | 100 |
| 10:24 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 400 |
| 10:24 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 10:23 AM | $7.75 | Up $0.00 | $7.75 | $7.74 | 5,900 |
| 10:22 AM | $7.74 | Up $0.01 | $7.74 | $7.73 | 1,000 |
| 10:21 AM | $7.73 | Up $0.00 | $7.74 | $7.73 | 2,100 |
| 10:20 AM | $7.73 | Up $0.01 | $7.73 | $7.73 | 500 |
| 10:19 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 400 |
| 10:18 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 300 |
| 10:17 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:16 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:14 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:14 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:12 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:12 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 10:11 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:10 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 100 |
| 10:09 AM | $7.73 | Down $ -0.01 | $7.73 | $7.72 | 4,500 |
| 10:08 AM | $7.74 | Up $0.02 | $7.74 | $7.73 | 1,300 |
| 10:07 AM | $7.72 | Down $ -0.01 | $7.73 | $7.72 | 3,000 |
| 10:06 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 800 |
| 10:04 AM | $7.73 | Up $0.00 | $7.74 | $7.73 | 3,100 |
| 10:04 AM | $7.73 | Up $0.00 | $7.74 | $7.73 | 0 |
| 10:03 AM | $7.73 | Down $0.00 | $7.73 | $7.73 | 600 |
| 10:02 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 200 |
| 10:00 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 1,000 |
| 10:00 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 09:58 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 200 |
| 09:58 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 09:57 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 2,300 |
| 09:56 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 300 |
| 09:53 AM | $7.73 | Down $0.00 | $7.73 | $7.73 | 2,100 |
| 09:53 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 09:53 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 09:51 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 09:51 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 09:50 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 100 |
| 09:49 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 200 |
| 09:48 AM | $7.74 | Up $0.01 | $7.74 | $7.74 | 1,100 |
| 09:47 AM | $7.73 | Up $0.01 | $7.73 | $7.73 | 4,700 |
| 09:46 AM | $7.72 | Down $0.00 | $7.73 | $7.72 | 1,200 |
| 09:45 AM | $7.73 | Down $ -0.02 | $7.73 | $7.72 | 13,000 |
| 09:43 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 2,200 |
| 09:43 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 09:42 AM | $7.74 | Down $ -0.01 | $7.74 | $7.74 | 100 |
| 09:41 AM | $7.75 | Down $0.00 | $7.75 | $7.74 | 2,100 |
| 09:40 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 300 |
| 09:39 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 1,200 |
| 09:38 AM | $7.74 | Up $0.00 | $7.75 | $7.74 | 6,400 |
| 09:37 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 200 |
| 09:36 AM | $7.73 | Up $0.01 | $7.73 | $7.72 | 300 |
| 09:35 AM | $7.73 | Down $ -0.01 | $7.74 | $7.73 | 1,600 |
| 09:34 AM | $7.73 | Up $0.01 | $7.73 | $7.73 | 3,600 |
| 09:33 AM | $7.73 | Down $ -0.01 | $7.74 | $7.72 | 1,900 |
| 09:32 AM | $7.74 | Up $0.00 | $7.74 | $7.73 | 2,400 |
| 09:31 AM | $7.73 | Up $0.00 | $7.73 | $7.73 | 1,000 |
| 09:30 AM | $7.73 | Up $0.01 | $7.73 | $7.71 | 23,700 |
| Previous close | $7.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-09-2025 | $7.77 | $7.79 | $7.82 | $7.77 | 854,900 |
| 08-09-2025 | $7.76 | $7.81 | $7.83 | $7.76 | 1,495,300 |
| 05-09-2025 | $7.84 | $7.84 | $7.88 | $7.83 | 1,008,600 |
| 04-09-2025 | $7.78 | $7.77 | $7.81 | $7.73 | 1,420,800 |
| 03-09-2025 | $7.77 | $7.79 | $7.80 | $7.72 | 1,012,500 |
| 02-09-2025 | $7.80 | $7.88 | $7.88 | $7.78 | 992,900 |
| 29-08-2025 | $7.96 | $8.03 | $8.03 | $7.96 | 823,300 |
| 28-08-2025 | $7.99 | $7.97 | $7.99 | $7.95 | 802,100 |
| 27-08-2025 | $8.01 | $8.01 | $8.07 | $7.99 | 1,809,800 |
| 26-08-2025 | $7.97 | $7.92 | $7.98 | $7.91 | 2,306,800 |
| 25-08-2025 | $8.02 | $7.99 | $8.07 | $7.99 | 1,119,100 |
| 22-08-2025 | $8.04 | $8.07 | $8.08 | $8.02 | 1,576,700 |
| 21-08-2025 | $8.04 | $8.08 | $8.10 | $8.03 | 1,965,700 |
| 20-08-2025 | $8.06 | $8.07 | $8.11 | $8.06 | 1,415,300 |
| 19-08-2025 | $8.03 | $8.05 | $8.08 | $8.02 | 1,320,100 |
| 18-08-2025 | $8.02 | $8.05 | $8.07 | $8.00 | 1,100,300 |
| 15-08-2025 | $8.06 | $8.08 | $8.09 | $8.05 | 984,700 |
| 14-08-2025 | $8.11 | $8.13 | $8.21 | $8.06 | 2,235,200 |
| 13-08-2025 | $8.00 | $7.98 | $8.04 | $7.94 | 2,365,300 |
| 12-08-2025 | $7.92 | $7.91 | $7.96 | $7.90 | 1,948,300 |
| 11-08-2025 | $7.84 | $7.89 | $7.90 | $7.81 | 1,027,900 |
| 08-08-2025 | $7.81 | $7.94 | $8.00 | $7.80 | 1,429,900 |
| 07-08-2025 | $8.11 | $8.17 | $8.23 | $8.10 | 925,200 |
| 06-08-2025 | $8.11 | $8.14 | $8.14 | $8.03 | 1,234,800 |
| 05-08-2025 | $8.16 | $8.35 | $8.36 | $8.11 | 2,341,700 |
| 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 |
Graphs are not available, please refer to the detailed table