Print

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
Back to top