Print

Quotes and Market Data

Find a quote

ALGONQUIN POWER AND UTILITIES CORP.

7.59 Up 0.00 (0.00 %)

Delayed : 2025/09/17 17:40:00

  • Previous close $7.59
  • Opening $7.59
  • Price Ask $7.58
  • Price Bid $7.58
  • Size Bid 47
  • Size Ask 22
  • Today High $7.64
  • Today Low $7.58
  • 52 Weeks High $8.56
  • 52 Weeks Low $6.03
  • Volume 1,539,693

Intraday history

Hour Last Change High Low Volume
04:00 PM $7.59 Up $0.01 $7.59 $7.59 358,300
03:59 PM $7.58 Up $0.00 $7.59 $7.58 17,300
03:58 PM $7.58 Down $ -0.01 $7.59 $7.58 2,800
03:57 PM $7.59 Up $0.01 $7.59 $7.58 1,800
03:56 PM $7.58 Down $ -0.01 $7.60 $7.58 16,500
03:55 PM $7.59 Up $0.00 $7.60 $7.59 2,900
03:54 PM $7.59 Down $0.00 $7.59 $7.59 27,600
03:53 PM $7.60 Up $0.00 $7.60 $7.60 1,000
03:52 PM $7.60 Up $0.00 $7.60 $7.60 900
03:51 PM $7.60 Up $0.00 $7.60 $7.60 200
03:50 PM $7.60 Down $ -0.02 $7.62 $7.60 20,100
03:49 PM $7.61 Up $0.00 $7.61 $7.61 500
03:48 PM $7.61 Up $0.00 $7.62 $7.61 400
03:47 PM $7.61 Down $ -0.01 $7.61 $7.61 100
03:46 PM $7.62 Up $0.02 $7.62 $7.60 32,600
03:45 PM $7.60 Up $0.00 $7.61 $7.60 1,200
03:44 PM $7.60 Up $0.00 $7.60 $7.60 200
03:43 PM $7.60 Down $ -0.01 $7.60 $7.60 300
03:42 PM $7.61 Up $0.01 $7.61 $7.60 55,200
03:41 PM $7.60 Up $0.00 $7.60 $7.59 5,900
03:40 PM $7.60 Up $0.00 $7.60 $7.59 200
03:39 PM $7.60 Up $0.00 $7.60 $7.60 500
03:38 PM $7.60 Up $0.00 $7.60 $7.60 100
03:37 PM $7.60 Up $0.00 $7.60 $7.60 400
03:36 PM $7.60 Down $0.00 $7.61 $7.60 15,600
03:34 PM $7.60 Up $0.00 $7.61 $7.60 700
03:34 PM $7.60 Up $0.00 $7.61 $7.60 0
03:33 PM $7.60 Up $0.00 $7.60 $7.60 100
03:32 PM $7.60 Up $0.00 $7.61 $7.60 16,000
03:31 PM $7.60 Down $ -0.01 $7.61 $7.60 17,000
03:30 PM $7.61 Up $0.00 $7.61 $7.61 10,700
03:29 PM $7.61 Down $0.00 $7.61 $7.60 11,500
03:28 PM $7.61 Up $0.01 $7.61 $7.61 16,400
03:27 PM $7.60 Down $ -0.01 $7.60 $7.60 100
03:26 PM $7.61 Up $0.00 $7.61 $7.60 3,000
03:25 PM $7.61 Down $0.00 $7.61 $7.61 800
03:24 PM $7.61 Up $0.01 $7.61 $7.60 1,700
03:23 PM $7.60 Up $0.00 $7.60 $7.60 700
03:22 PM $7.60 Up $0.00 $7.60 $7.60 800
03:21 PM $7.60 Up $0.00 $7.60 $7.60 4,600
03:19 PM $7.60 Up $0.01 $7.60 $7.60 1,700
03:19 PM $7.60 Up $0.00 $7.60 $7.60 0
03:16 PM $7.59 Up $0.00 $7.59 $7.59 8,700
03:16 PM $7.59 Up $0.00 $7.59 $7.59 0
03:16 PM $7.59 Up $0.00 $7.59 $7.59 0
03:15 PM $7.59 Up $0.01 $7.59 $7.59 2,200
03:10 PM $7.58 Down $ -0.01 $7.59 $7.58 10,400
03:10 PM $7.58 Up $0.00 $7.59 $7.58 0
03:10 PM $7.58 Up $0.00 $7.59 $7.58 0
03:10 PM $7.58 Up $0.00 $7.59 $7.58 0
03:10 PM $7.58 Up $0.00 $7.59 $7.58 0
03:09 PM $7.59 Up $0.00 $7.59 $7.59 13,400
03:08 PM $7.59 Up $0.00 $7.59 $7.59 200
03:07 PM $7.59 Up $0.00 $7.59 $7.59 100
03:06 PM $7.59 Up $0.00 $7.59 $7.59 200
03:05 PM $7.59 Down $0.00 $7.59 $7.59 200
03:03 PM $7.60 Down $0.00 $7.60 $7.60 600
03:03 PM $7.60 Up $0.00 $7.60 $7.60 0
03:02 PM $7.60 Up $0.00 $7.60 $7.60 200
03:01 PM $7.60 Up $0.00 $7.60 $7.60 1,800
03:00 PM $7.60 Up $0.01 $7.60 $7.60 1,500
02:59 PM $7.59 Up $0.00 $7.59 $7.59 100
02:58 PM $7.59 Down $0.00 $7.59 $7.59 100
02:57 PM $7.60 Up $0.00 $7.60 $7.60 900
02:55 PM $7.59 Up $0.00 $7.59 $7.59 27,100
02:55 PM $7.59 Up $0.00 $7.59 $7.59 0
02:54 PM $7.59 Down $0.00 $7.59 $7.58 600
02:53 PM $7.59 Up $0.00 $7.59 $7.59 29,900
02:52 PM $7.59 Up $0.00 $7.59 $7.59 1,000
02:51 PM $7.59 Down $ -0.01 $7.60 $7.59 2,500
02:50 PM $7.60 Down $ -0.01 $7.61 $7.60 3,800
02:49 PM $7.61 Down $0.00 $7.61 $7.61 700
02:48 PM $7.62 Up $0.00 $7.62 $7.61 20,700
02:47 PM $7.61 Up $0.01 $7.61 $7.60 2,900
02:46 PM $7.60 Down $ -0.01 $7.60 $7.60 600
02:45 PM $7.61 Up $0.01 $7.61 $7.60 24,600
02:43 PM $7.60 Down $ -0.01 $7.60 $7.60 100
02:43 PM $7.60 Up $0.00 $7.60 $7.60 0
02:42 PM $7.61 Down $0.00 $7.61 $7.61 34,400
02:41 PM $7.62 Up $0.00 $7.62 $7.62 200
02:40 PM $7.62 Up $0.00 $7.62 $7.61 200
02:39 PM $7.61 Up $0.00 $7.61 $7.61 5,900
02:37 PM $7.61 Down $ -0.02 $7.63 $7.61 11,900
02:37 PM $7.61 Up $0.00 $7.63 $7.61 0
02:36 PM $7.63 Up $0.00 $7.63 $7.63 300
02:35 PM $7.63 Up $0.00 $7.63 $7.62 1,900
02:34 PM $7.63 Up $0.00 $7.63 $7.63 100
02:33 PM $7.63 Down $0.00 $7.63 $7.63 12,300
02:32 PM $7.63 Down $0.00 $7.64 $7.63 9,700
02:31 PM $7.64 Up $0.00 $7.64 $7.63 8,900
02:30 PM $7.63 Up $0.00 $7.63 $7.63 1,000
02:29 PM $7.63 Up $0.00 $7.63 $7.63 1,300
02:28 PM $7.63 Up $0.00 $7.63 $7.63 800
02:26 PM $7.63 Up $0.00 $7.63 $7.63 1,900
02:26 PM $7.63 Up $0.00 $7.63 $7.63 0
02:25 PM $7.63 Up $0.00 $7.63 $7.63 100
02:24 PM $7.63 Up $0.00 $7.63 $7.63 400
02:23 PM $7.63 Up $0.00 $7.63 $7.63 100
02:22 PM $7.62 Up $0.00 $7.63 $7.62 11,200
02:21 PM $7.62 Down $0.00 $7.62 $7.62 1,600
02:20 PM $7.63 Up $0.00 $7.63 $7.63 300
02:19 PM $7.63 Up $0.00 $7.63 $7.63 200
02:18 PM $7.63 Up $0.00 $7.63 $7.62 300
02:17 PM $7.63 Up $0.00 $7.63 $7.62 300
02:16 PM $7.62 Down $ -0.01 $7.63 $7.62 200
02:15 PM $7.63 Up $0.00 $7.63 $7.63 900
02:14 PM $7.63 Down $ -0.01 $7.64 $7.63 7,200
02:12 PM $7.64 Up $0.01 $7.64 $7.64 800
02:12 PM $7.64 Up $0.00 $7.64 $7.64 0
02:11 PM $7.63 Up $0.00 $7.63 $7.63 1,000
02:10 PM $7.63 Up $0.00 $7.63 $7.63 3,600
02:09 PM $7.63 Up $0.01 $7.63 $7.62 200
02:07 PM $7.62 Up $0.00 $7.62 $7.62 2,500
02:07 PM $7.62 Up $0.00 $7.62 $7.62 0
02:06 PM $7.62 Up $0.00 $7.62 $7.62 200
02:05 PM $7.62 Up $0.00 $7.62 $7.62 13,100
02:04 PM $7.62 Up $0.00 $7.62 $7.62 3,300
02:03 PM $7.62 Up $0.00 $7.62 $7.62 700
02:02 PM $7.62 Down $ -0.01 $7.62 $7.62 300
02:01 PM $7.63 Up $0.00 $7.63 $7.63 700
02:00 PM $7.63 Up $0.00 $7.64 $7.63 8,700
01:59 PM $7.63 Up $0.00 $7.63 $7.63 200
01:58 PM $7.63 Up $0.00 $7.63 $7.63 100
01:57 PM $7.62 Up $0.01 $7.62 $7.62 4,200
01:55 PM $7.61 Up $0.00 $7.62 $7.61 9,000
01:55 PM $7.61 Up $0.00 $7.62 $7.61 0
01:53 PM $7.61 Up $0.00 $7.61 $7.61 11,800
01:53 PM $7.61 Up $0.00 $7.61 $7.61 0
01:52 PM $7.61 Up $0.00 $7.61 $7.61 1,700
01:50 PM $7.61 Up $0.00 $7.61 $7.61 400
01:50 PM $7.61 Up $0.00 $7.61 $7.61 0
01:47 PM $7.61 Down $0.00 $7.61 $7.60 145,100
01:47 PM $7.61 Up $0.00 $7.61 $7.60 0
01:47 PM $7.61 Up $0.00 $7.61 $7.60 0
01:46 PM $7.61 Up $0.00 $7.61 $7.61 500
01:45 PM $7.61 Up $0.00 $7.61 $7.61 2,700
01:44 PM $7.61 Up $0.00 $7.61 $7.61 300
01:43 PM $7.61 Up $0.01 $7.61 $7.61 200
01:42 PM $7.60 Down $ -0.01 $7.60 $7.60 400
01:41 PM $7.61 Up $0.00 $7.61 $7.61 100
01:39 PM $7.61 Up $0.00 $7.61 $7.61 100
01:39 PM $7.61 Up $0.00 $7.61 $7.61 0
01:37 PM $7.61 Up $0.00 $7.61 $7.61 100
01:37 PM $7.61 Up $0.00 $7.61 $7.61 0
01:36 PM $7.61 Up $0.00 $7.61 $7.61 10,800
01:35 PM $7.61 Down $0.00 $7.61 $7.61 100
01:33 PM $7.61 Up $0.00 $7.61 $7.61 900
01:33 PM $7.61 Up $0.00 $7.61 $7.61 0
01:32 PM $7.61 Up $0.00 $7.61 $7.61 200
01:31 PM $7.61 Up $0.00 $7.61 $7.61 100
01:29 PM $7.61 Up $0.00 $7.61 $7.61 1,600
01:29 PM $7.61 Up $0.00 $7.61 $7.61 0
01:28 PM $7.61 Up $0.00 $7.61 $7.61 100
01:27 PM $7.61 Up $0.00 $7.61 $7.61 100
01:24 PM $7.61 Down $0.00 $7.61 $7.61 100
01:24 PM $7.61 Up $0.00 $7.61 $7.61 0
01:24 PM $7.61 Up $0.00 $7.61 $7.61 0
01:22 PM $7.61 Up $0.00 $7.61 $7.61 1,800
01:22 PM $7.61 Up $0.00 $7.61 $7.61 0
01:21 PM $7.61 Down $0.00 $7.61 $7.61 400
01:20 PM $7.61 Up $0.00 $7.61 $7.61 1,200
01:19 PM $7.61 Up $0.00 $7.61 $7.61 1,800
01:18 PM $7.61 Down $0.00 $7.61 $7.61 700
01:16 PM $7.61 Up $0.00 $7.61 $7.61 300
01:16 PM $7.61 Up $0.00 $7.61 $7.61 0
01:15 PM $7.61 Up $0.00 $7.61 $7.61 700
01:13 PM $7.61 Up $0.00 $7.61 $7.61 8,800
01:13 PM $7.61 Up $0.00 $7.61 $7.61 0
01:12 PM $7.61 Down $0.00 $7.61 $7.61 200
01:11 PM $7.61 Up $0.00 $7.61 $7.61 900
01:09 PM $7.61 Up $0.00 $7.61 $7.61 100
01:09 PM $7.61 Up $0.00 $7.61 $7.61 0
01:08 PM $7.61 Up $0.00 $7.61 $7.61 200
01:07 PM $7.61 Down $0.00 $7.61 $7.61 300
01:06 PM $7.61 Up $0.00 $7.61 $7.61 3,300
01:05 PM $7.61 Up $0.00 $7.61 $7.61 300
01:04 PM $7.61 Up $0.00 $7.61 $7.61 1,200
01:03 PM $7.61 Up $0.00 $7.61 $7.61 600
01:02 PM $7.61 Up $0.00 $7.61 $7.61 300
01:01 PM $7.61 Up $0.00 $7.61 $7.61 400
01:00 PM $7.61 Up $0.00 $7.61 $7.61 300
12:59 PM $7.61 Up $0.00 $7.61 $7.61 500
12:57 PM $7.61 Down $0.00 $7.61 $7.61 100
12:57 PM $7.61 Up $0.00 $7.61 $7.61 0
12:56 PM $7.61 Up $0.00 $7.61 $7.61 1,000
12:54 PM $7.61 Up $0.00 $7.61 $7.61 200
12:54 PM $7.61 Up $0.00 $7.61 $7.61 0
12:51 PM $7.61 Up $0.00 $7.61 $7.61 100
12:51 PM $7.61 Up $0.00 $7.61 $7.61 0
12:51 PM $7.61 Up $0.00 $7.61 $7.61 0
12:50 PM $7.61 Up $0.00 $7.61 $7.61 300
12:49 PM $7.61 Down $0.00 $7.61 $7.61 2,700
12:48 PM $7.61 Up $0.00 $7.62 $7.61 200
12:46 PM $7.61 Down $0.00 $7.62 $7.61 1,000
12:46 PM $7.61 Up $0.00 $7.62 $7.61 0
12:45 PM $7.62 Up $0.00 $7.62 $7.62 100
12:44 PM $7.62 Up $0.00 $7.62 $7.62 100
12:42 PM $7.62 Up $0.00 $7.62 $7.61 400
12:42 PM $7.62 Up $0.00 $7.62 $7.61 0
12:39 PM $7.61 Down $ -0.01 $7.62 $7.61 1,800
12:39 PM $7.61 Up $0.00 $7.62 $7.61 0
12:39 PM $7.61 Up $0.00 $7.62 $7.61 0
12:38 PM $7.63 Up $0.00 $7.63 $7.62 200
12:37 PM $7.62 Up $0.00 $7.62 $7.62 100
12:36 PM $7.62 Down $0.00 $7.63 $7.62 300
12:35 PM $7.63 Up $0.00 $7.63 $7.63 200
12:34 PM $7.62 Down $0.00 $7.63 $7.62 8,400
12:33 PM $7.63 Up $0.00 $7.63 $7.63 300
12:32 PM $7.63 Up $0.00 $7.63 $7.62 3,400
12:31 PM $7.62 Up $0.00 $7.62 $7.62 200
12:30 PM $7.62 Up $0.00 $7.62 $7.62 4,300
12:29 PM $7.62 Down $0.00 $7.63 $7.62 3,600
12:28 PM $7.63 Up $0.00 $7.63 $7.63 100
12:26 PM $7.62 Up $0.01 $7.62 $7.62 2,900
12:26 PM $7.62 Up $0.00 $7.62 $7.62 0
12:24 PM $7.61 Up $0.01 $7.61 $7.60 14,700
12:24 PM $7.61 Up $0.00 $7.61 $7.60 0
12:23 PM $7.60 Up $0.00 $7.60 $7.60 9,600
12:22 PM $7.60 Up $0.00 $7.60 $7.60 16,400
12:21 PM $7.60 Down $ -0.01 $7.60 $7.60 100
12:20 PM $7.61 Up $0.02 $7.61 $7.60 55,500
12:19 PM $7.59 Up $0.00 $7.59 $7.59 8,100
12:18 PM $7.59 Up $0.00 $7.60 $7.59 200
12:16 PM $7.59 Down $0.00 $7.59 $7.59 200
12:16 PM $7.59 Up $0.00 $7.59 $7.59 0
12:15 PM $7.60 Up $0.00 $7.60 $7.59 200
12:14 PM $7.60 Up $0.00 $7.60 $7.60 100
12:13 PM $7.59 Down $0.00 $7.59 $7.59 100
12:11 PM $7.60 Down $0.00 $7.60 $7.60 2,200
12:11 PM $7.60 Up $0.00 $7.60 $7.60 0
12:10 PM $7.60 Up $0.00 $7.61 $7.60 300
12:08 PM $7.60 Up $0.00 $7.60 $7.60 300
12:08 PM $7.60 Up $0.00 $7.60 $7.60 0
12:07 PM $7.60 Up $0.00 $7.60 $7.60 100
12:06 PM $7.60 Up $0.00 $7.60 $7.60 100
12:05 PM $7.60 Up $0.00 $7.60 $7.60 2,800
12:03 PM $7.60 Down $ -0.01 $7.60 $7.60 3,400
12:03 PM $7.60 Up $0.00 $7.60 $7.60 0
12:02 PM $7.61 Up $0.01 $7.61 $7.61 100
12:01 PM $7.60 Up $0.00 $7.61 $7.60 1,700
11:59 AM $7.60 Up $0.00 $7.60 $7.60 2,000
11:59 AM $7.60 Up $0.00 $7.60 $7.60 0
11:58 AM $7.60 Up $0.00 $7.60 $7.60 400
11:57 AM $7.60 Up $0.00 $7.60 $7.60 200
11:56 AM $7.60 Up $0.00 $7.60 $7.60 200
11:53 AM $7.60 Up $0.00 $7.60 $7.60 100
11:53 AM $7.60 Up $0.00 $7.60 $7.60 0
11:53 AM $7.60 Up $0.00 $7.60 $7.60 0
11:52 AM $7.59 Down $ -0.01 $7.59 $7.59 4,900
11:50 AM $7.60 Down $ -0.01 $7.60 $7.60 14,500
11:50 AM $7.60 Up $0.00 $7.60 $7.60 0
11:48 AM $7.61 Up $0.01 $7.61 $7.60 2,600
11:48 AM $7.61 Up $0.00 $7.61 $7.60 0
11:47 AM $7.60 Down $ -0.01 $7.61 $7.60 700
11:46 AM $7.61 Up $0.01 $7.61 $7.60 300
11:45 AM $7.60 Down $ -0.01 $7.61 $7.60 1,700
11:44 AM $7.61 Up $0.00 $7.61 $7.61 100
11:43 AM $7.61 Up $0.00 $7.61 $7.61 300
11:41 AM $7.61 Up $0.01 $7.61 $7.61 200
11:41 AM $7.61 Up $0.00 $7.61 $7.61 0
11:39 AM $7.60 Down $ -0.01 $7.60 $7.60 100
11:39 AM $7.60 Up $0.00 $7.60 $7.60 0
11:38 AM $7.61 Up $0.00 $7.61 $7.61 100
11:37 AM $7.61 Down $ -0.01 $7.61 $7.61 9,900
11:36 AM $7.62 Up $0.00 $7.62 $7.62 600
11:35 AM $7.62 Up $0.00 $7.62 $7.62 200
11:33 AM $7.62 Down $0.00 $7.62 $7.62 600
11:33 AM $7.62 Up $0.00 $7.62 $7.62 0
11:30 AM $7.62 Up $0.01 $7.62 $7.62 100
11:30 AM $7.62 Up $0.00 $7.62 $7.62 0
11:30 AM $7.62 Up $0.00 $7.62 $7.62 0
11:28 AM $7.61 Up $0.00 $7.61 $7.61 1,300
11:28 AM $7.61 Up $0.00 $7.61 $7.61 0
11:27 AM $7.61 Up $0.00 $7.61 $7.61 200
11:26 AM $7.61 Down $0.00 $7.61 $7.61 3,500
11:25 AM $7.61 Down $ -0.01 $7.61 $7.61 3,600
11:24 AM $7.62 Up $0.01 $7.62 $7.62 3,000
11:22 AM $7.61 Up $0.00 $7.61 $7.61 12,400
11:22 AM $7.61 Up $0.00 $7.61 $7.61 0
11:21 AM $7.61 Up $0.01 $7.61 $7.61 100
11:20 AM $7.60 Up $0.00 $7.60 $7.60 600
11:19 AM $7.60 Up $0.00 $7.60 $7.60 100
11:17 AM $7.60 Up $0.00 $7.60 $7.60 300
11:17 AM $7.60 Up $0.00 $7.60 $7.60 0
11:16 AM $7.60 Up $0.00 $7.61 $7.60 1,700
11:15 AM $7.60 Down $ -0.01 $7.60 $7.60 1,700
11:14 AM $7.61 Up $0.00 $7.61 $7.61 100
11:12 AM $7.61 Up $0.00 $7.61 $7.60 500
11:12 AM $7.61 Up $0.00 $7.61 $7.60 0
11:11 AM $7.61 Up $0.01 $7.61 $7.60 200
11:09 AM $7.60 Down $ -0.01 $7.60 $7.60 100
11:09 AM $7.60 Up $0.00 $7.60 $7.60 0
11:03 AM $7.61 Up $0.00 $7.61 $7.61 700
11:03 AM $7.61 Up $0.00 $7.61 $7.61 0
11:03 AM $7.61 Up $0.00 $7.61 $7.61 0
11:03 AM $7.61 Up $0.00 $7.61 $7.61 0
11:03 AM $7.61 Up $0.00 $7.61 $7.61 0
11:03 AM $7.61 Up $0.00 $7.61 $7.61 0
11:02 AM $7.61 Up $0.00 $7.61 $7.61 2,100
10:58 AM $7.61 Up $0.00 $7.61 $7.61 5,000
10:58 AM $7.61 Up $0.00 $7.61 $7.61 0
10:58 AM $7.61 Up $0.00 $7.61 $7.61 0
10:58 AM $7.61 Up $0.00 $7.61 $7.61 0
10:57 AM $7.61 Up $0.00 $7.61 $7.61 100
10:56 AM $7.61 Down $0.00 $7.61 $7.61 100
10:55 AM $7.61 Up $0.00 $7.61 $7.61 100
10:54 AM $7.61 Up $0.01 $7.61 $7.61 100
10:53 AM $7.60 Down $ -0.01 $7.61 $7.60 200
10:51 AM $7.61 Down $0.00 $7.61 $7.61 200
10:51 AM $7.61 Up $0.00 $7.61 $7.61 0
10:48 AM $7.61 Up $0.00 $7.61 $7.61 300
10:48 AM $7.61 Up $0.00 $7.61 $7.61 0
10:48 AM $7.61 Up $0.00 $7.61 $7.61 0
10:47 AM $7.61 Up $0.01 $7.61 $7.61 2,900
10:45 AM $7.60 Down $ -0.01 $7.60 $7.60 800
10:45 AM $7.60 Up $0.00 $7.60 $7.60 0
10:44 AM $7.61 Up $0.00 $7.61 $7.61 2,100
10:43 AM $7.61 Down $ -0.01 $7.61 $7.61 2,200
10:42 AM $7.62 Down $0.00 $7.62 $7.62 100
10:40 AM $7.62 Up $0.01 $7.62 $7.61 2,500
10:40 AM $7.62 Up $0.00 $7.62 $7.61 0
10:38 AM $7.61 Up $0.01 $7.61 $7.61 1,100
10:38 AM $7.61 Up $0.00 $7.61 $7.61 0
10:37 AM $7.60 Up $0.00 $7.60 $7.60 7,900
10:35 AM $7.60 Up $0.00 $7.60 $7.60 700
10:35 AM $7.60 Up $0.00 $7.60 $7.60 0
10:34 AM $7.60 Up $0.00 $7.60 $7.60 200
10:33 AM $7.60 Up $0.00 $7.60 $7.60 400
10:32 AM $7.60 Up $0.00 $7.60 $7.60 100
10:31 AM $7.60 Up $0.00 $7.60 $7.60 1,100
10:30 AM $7.60 Down $ -0.02 $7.60 $7.60 8,800
10:29 AM $7.61 Up $0.00 $7.61 $7.61 200
10:28 AM $7.61 Up $0.00 $7.61 $7.61 100
10:27 AM $7.61 Up $0.01 $7.61 $7.61 400
10:26 AM $7.60 Down $ -0.01 $7.60 $7.60 800
10:24 AM $7.61 Up $0.00 $7.61 $7.60 300
10:24 AM $7.61 Up $0.00 $7.61 $7.60 0
10:22 AM $7.61 Up $0.01 $7.61 $7.61 100
10:22 AM $7.61 Up $0.00 $7.61 $7.61 0
10:21 AM $7.60 Down $ -0.01 $7.61 $7.60 900
10:20 AM $7.61 Up $0.00 $7.61 $7.61 1,500
10:19 AM $7.61 Up $0.00 $7.61 $7.61 1,100
10:18 AM $7.61 Up $0.00 $7.61 $7.61 800
10:16 AM $7.61 Up $0.01 $7.61 $7.61 1,100
10:16 AM $7.61 Up $0.00 $7.61 $7.61 0
10:14 AM $7.60 Down $ -0.01 $7.61 $7.60 300
10:14 AM $7.60 Up $0.00 $7.61 $7.60 0
10:13 AM $7.61 Up $0.01 $7.61 $7.61 400
10:12 AM $7.60 Up $0.00 $7.61 $7.60 400
10:10 AM $7.60 Up $0.00 $7.61 $7.60 1,700
10:10 AM $7.60 Up $0.00 $7.61 $7.60 0
10:09 AM $7.60 Down $ -0.01 $7.60 $7.60 300
10:08 AM $7.61 Down $0.00 $7.61 $7.61 800
10:07 AM $7.62 Up $0.00 $7.62 $7.62 100
10:06 AM $7.62 Down $0.00 $7.62 $7.62 4,600
10:04 AM $7.62 Up $0.00 $7.62 $7.62 200
10:04 AM $7.62 Up $0.00 $7.62 $7.62 0
10:03 AM $7.62 Up $0.00 $7.62 $7.62 900
10:02 AM $7.62 Down $0.00 $7.63 $7.62 1,700
10:01 AM $7.63 Down $0.00 $7.63 $7.63 3,400
10:00 AM $7.63 Up $0.00 $7.63 $7.63 2,300
09:59 AM $7.63 Up $0.00 $7.63 $7.63 700
09:58 AM $7.63 Up $0.00 $7.63 $7.63 100
09:57 AM $7.63 Down $0.00 $7.63 $7.63 500
09:56 AM $7.63 Up $0.00 $7.63 $7.63 100
09:54 AM $7.63 Down $0.00 $7.64 $7.63 1,200
09:54 AM $7.63 Up $0.00 $7.64 $7.63 0
09:53 AM $7.64 Up $0.00 $7.64 $7.64 100
09:52 AM $7.64 Up $0.00 $7.64 $7.64 200
09:50 AM $7.64 Up $0.00 $7.64 $7.64 200
09:50 AM $7.64 Up $0.00 $7.64 $7.64 0
09:49 AM $7.63 Down $ -0.01 $7.63 $7.63 2,400
09:47 AM $7.64 Up $0.00 $7.64 $7.64 2,200
09:47 AM $7.64 Up $0.00 $7.64 $7.64 0
09:46 AM $7.64 Up $0.01 $7.64 $7.64 2,600
09:45 AM $7.63 Up $0.00 $7.63 $7.63 3,900
09:44 AM $7.63 Up $0.00 $7.64 $7.63 2,100
09:43 AM $7.63 Up $0.00 $7.63 $7.63 300
09:42 AM $7.63 Up $0.01 $7.63 $7.62 6,600
09:41 AM $7.62 Down $ -0.01 $7.62 $7.62 3,400
09:37 AM $7.63 Up $0.00 $7.63 $7.63 700
09:37 AM $7.63 Up $0.00 $7.63 $7.63 0
09:37 AM $7.63 Up $0.00 $7.63 $7.63 0
09:37 AM $7.63 Up $0.00 $7.63 $7.63 0
09:35 AM $7.63 Down $0.00 $7.64 $7.63 1,500
09:35 AM $7.63 Up $0.00 $7.64 $7.63 0
09:34 AM $7.64 Up $0.00 $7.64 $7.64 400
09:33 AM $7.63 Up $0.00 $7.63 $7.63 5,100
09:32 AM $7.63 Up $0.00 $7.63 $7.63 6,500
09:31 AM $7.63 Up $0.01 $7.63 $7.62 8,600
09:30 AM $7.62 Up $0.03 $7.62 $7.59 35,600
Previous close $7.59

One month history

Date Closing Opening High Low Volume
17-09-2025 $7.61 $7.61 $7.64 $7.58 865,300
16-09-2025 $7.59 $7.64 $7.64 $7.59 2,716,300
15-09-2025 $7.70 $7.74 $7.76 $7.66 2,125,100
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
Graphs are not available, please refer to the detailed table
Back to top