Quotes and Market Data
Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
7.73 Down -0.06 (-0.78 %)
Delayed : 2025/07/02 17:40:00
- Previous close $7.79
- Opening $7.79
- Price Ask $7.73
- Price Bid $7.73
- Size Bid 24
- Size Ask 18
- Today High $7.87
- Today Low $7.72
- 52 Weeks High $8.76
- 52 Weeks Low $6.03
- Volume 1,940,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.73 | Down $ -0.01 | $7.73 | $7.73 | 729,400 |
| 03:59 PM | $7.74 | Up $0.01 | $7.74 | $7.73 | 28,700 |
| 03:58 PM | $7.73 | Down $0.00 | $7.74 | $7.73 | 1,800 |
| 03:57 PM | $7.74 | Up $0.00 | $7.74 | $7.73 | 2,000 |
| 03:56 PM | $7.74 | Up $0.00 | $7.74 | $7.72 | 83,400 |
| 03:55 PM | $7.73 | Down $ -0.01 | $7.75 | $7.73 | 21,900 |
| 03:54 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 8,100 |
| 03:53 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 2,000 |
| 03:52 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 1,000 |
| 03:51 PM | $7.74 | Down $0.00 | $7.75 | $7.74 | 2,700 |
| 03:50 PM | $7.75 | Up $0.00 | $7.76 | $7.75 | 53,900 |
| 03:49 PM | $7.74 | Down $0.00 | $7.75 | $7.74 | 7,100 |
| 03:48 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 1,200 |
| 03:47 PM | $7.74 | Down $ -0.01 | $7.76 | $7.74 | 76,700 |
| 03:46 PM | $7.76 | Down $0.00 | $7.76 | $7.75 | 800 |
| 03:45 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,800 |
| 03:44 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,500 |
| 03:43 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,400 |
| 03:42 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,500 |
| 03:41 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 1,300 |
| 03:40 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 2,300 |
| 03:39 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 1,100 |
| 03:38 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 900 |
| 03:37 PM | $7.75 | Up $0.00 | $7.76 | $7.75 | 800 |
| 03:36 PM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 200 |
| 03:35 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 400 |
| 03:34 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 1,900 |
| 03:33 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 600 |
| 03:32 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 200 |
| 03:31 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 100 |
| 03:30 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 900 |
| 03:29 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 200 |
| 03:28 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 100 |
| 03:27 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 100 |
| 03:26 PM | $7.76 | Down $ -0.01 | $7.76 | $7.75 | 2,400 |
| 03:25 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 2,200 |
| 03:23 PM | $7.77 | Down $0.00 | $7.77 | $7.77 | 3,100 |
| 03:23 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 03:22 PM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 1,300 |
| 03:20 PM | $7.78 | Up $0.01 | $7.78 | $7.78 | 100 |
| 03:20 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 03:18 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 6,800 |
| 03:18 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 0 |
| 03:17 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 300 |
| 03:16 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 03:15 PM | $7.78 | Down $0.00 | $7.78 | $7.77 | 400 |
| 03:13 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 400 |
| 03:13 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 03:12 PM | $7.78 | Up $0.02 | $7.78 | $7.76 | 2,700 |
| 03:11 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 3,800 |
| 03:10 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,600 |
| 03:09 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 03:07 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 600 |
| 03:07 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 03:06 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 6,300 |
| 03:05 PM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 100 |
| 03:04 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 6,300 |
| 03:03 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 300 |
| 03:02 PM | $7.76 | Down $ -0.01 | $7.76 | $7.76 | 11,300 |
| 03:01 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 3,700 |
| 03:00 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 300 |
| 02:59 PM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 300 |
| 02:58 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 02:57 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 500 |
| 02:56 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 600 |
| 02:55 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 4,100 |
| 02:54 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 400 |
| 02:53 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,200 |
| 02:52 PM | $7.78 | Up $0.01 | $7.78 | $7.78 | 300 |
| 02:51 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 100 |
| 02:49 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 300 |
| 02:49 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 02:48 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 3,900 |
| 02:47 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 3,500 |
| 02:45 PM | $7.79 | Down $ -0.04 | $7.82 | $7.78 | 98,300 |
| 02:45 PM | $7.79 | Up $0.00 | $7.82 | $7.78 | 0 |
| 02:44 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 02:43 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 02:42 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 6,400 |
| 02:41 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 2,000 |
| 02:40 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 200 |
| 02:39 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 02:38 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 100 |
| 02:37 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,600 |
| 02:36 PM | $7.81 | Up $0.01 | $7.81 | $7.80 | 3,100 |
| 02:35 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 200 |
| 02:31 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 400 |
| 02:31 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:31 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:31 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:30 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 3,200 |
| 02:29 PM | $7.79 | Down $ -0.02 | $7.79 | $7.79 | 800 |
| 02:25 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 21,200 |
| 02:25 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:25 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:25 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:24 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 3,500 |
| 02:23 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 02:22 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 02:21 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:20 PM | $7.81 | Up $0.01 | $7.81 | $7.80 | 7,800 |
| 02:18 PM | $7.80 | Down $0.00 | $7.80 | $7.79 | 300 |
| 02:18 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 0 |
| 02:17 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 02:15 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 02:15 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 02:12 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 2,500 |
| 02:12 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:12 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 0 |
| 02:10 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 200 |
| 02:10 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:09 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 14,300 |
| 02:08 PM | $7.81 | Up $0.01 | $7.81 | $7.80 | 77,800 |
| 02:07 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 600 |
| 02:06 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 02:05 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 400 |
| 02:04 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 02:03 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 300 |
| 02:02 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 200 |
| 02:00 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 300 |
| 02:00 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 0 |
| 01:59 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 300 |
| 01:58 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 300 |
| 01:54 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 5,000 |
| 01:54 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:54 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:54 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:52 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 01:52 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:51 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 200 |
| 01:50 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 400 |
| 01:49 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 7,600 |
| 01:48 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 200 |
| 01:47 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 01:46 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 100 |
| 01:45 PM | $7.80 | Down $0.00 | $7.80 | $7.79 | 200 |
| 01:44 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:43 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 200 |
| 01:42 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 500 |
| 01:41 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:40 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 200 |
| 01:39 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 500 |
| 01:38 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:37 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:36 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 200 |
| 01:35 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 500 |
| 01:32 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:32 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:32 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 01:31 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 4,900 |
| 01:30 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 200 |
| 01:29 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 200 |
| 01:28 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 100 |
| 01:27 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 500 |
| 01:26 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:25 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:24 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:23 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:22 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:21 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:20 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:19 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 100 |
| 01:18 PM | $7.80 | Up $0.00 | $7.80 | $7.78 | 6,800 |
| 01:17 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 300 |
| 01:16 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 01:15 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 300 |
| 01:14 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 01:12 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 200 |
| 01:12 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 01:11 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 3,700 |
| 01:10 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 300 |
| 01:09 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 300 |
| 01:08 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 400 |
| 01:07 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 400 |
| 01:06 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 500 |
| 01:05 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 200 |
| 01:04 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 500 |
| 01:03 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 01:02 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 300 |
| 01:01 PM | $7.78 | Up $0.01 | $7.78 | $7.78 | 2,200 |
| 12:59 PM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 100 |
| 12:59 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 12:57 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 1,300 |
| 12:57 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:54 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,800 |
| 12:54 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:54 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:53 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 3,400 |
| 12:52 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 12:51 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 12:50 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 200 |
| 12:48 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 1,700 |
| 12:48 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:47 PM | $7.79 | Up $0.01 | $7.79 | $7.78 | 900 |
| 12:46 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 600 |
| 12:44 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 100 |
| 12:44 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:42 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 2,300 |
| 12:42 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 12:41 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,600 |
| 12:40 PM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 300 |
| 12:39 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 300 |
| 12:38 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 12:37 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 3,000 |
| 12:36 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 2,900 |
| 12:35 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 12:34 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 12:33 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 12,600 |
| 12:32 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 100 |
| 12:31 PM | $7.77 | Up $0.01 | $7.77 | $7.76 | 1,600 |
| 12:30 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,600 |
| 12:29 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 2,800 |
| 12:28 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 400 |
| 12:27 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 500 |
| 12:25 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 300 |
| 12:25 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 12:24 PM | $7.75 | Down $0.00 | $7.76 | $7.75 | 300 |
| 12:23 PM | $7.76 | Down $0.00 | $7.76 | $7.76 | 200 |
| 12:22 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 12:21 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 12:20 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 12:19 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 12:18 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 800 |
| 12:17 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 300 |
| 12:16 PM | $7.76 | Up $0.00 | $7.76 | $7.75 | 400 |
| 12:15 PM | $7.76 | Down $0.00 | $7.76 | $7.76 | 200 |
| 12:14 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 12:13 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,800 |
| 12:12 PM | $7.76 | Up $0.01 | $7.76 | $7.75 | 700 |
| 12:11 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 400 |
| 12:10 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 300 |
| 12:09 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 700 |
| 12:08 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 700 |
| 12:06 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 600 |
| 12:06 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 12:05 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 1,200 |
| 12:04 PM | $7.74 | Up $0.00 | $7.74 | $7.74 | 35,100 |
| 12:03 PM | $7.74 | Down $0.00 | $7.74 | $7.74 | 200 |
| 12:02 PM | $7.75 | Down $0.00 | $7.75 | $7.75 | 100 |
| 12:01 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 200 |
| 12:00 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 7,700 |
| 11:59 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 100 |
| 11:58 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 3,100 |
| 11:57 AM | $7.75 | Down $0.00 | $7.75 | $7.75 | 1,500 |
| 11:56 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 8,800 |
| 11:55 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 11:53 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 9,600 |
| 11:53 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 11:51 AM | $7.77 | Down $0.00 | $7.77 | $7.77 | 100 |
| 11:51 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 11:50 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 1,500 |
| 11:48 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 10,000 |
| 11:48 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 0 |
| 11:47 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 800 |
| 11:46 AM | $7.78 | Down $ -0.01 | $7.78 | $7.78 | 6,200 |
| 11:45 AM | $7.79 | Up $0.02 | $7.79 | $7.77 | 6,100 |
| 11:44 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 200 |
| 11:43 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 11:42 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 100 |
| 11:41 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 300 |
| 11:39 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 200 |
| 11:39 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 11:38 AM | $7.77 | Up $0.00 | $7.78 | $7.77 | 4,100 |
| 11:37 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 700 |
| 11:36 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 6,000 |
| 11:35 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 700 |
| 11:34 AM | $7.76 | Up $0.00 | $7.76 | $7.75 | 2,500 |
| 11:33 AM | $7.76 | Up $0.01 | $7.76 | $7.76 | 200 |
| 11:32 AM | $7.75 | Down $0.00 | $7.76 | $7.75 | 1,200 |
| 11:31 AM | $7.76 | Up $0.01 | $7.76 | $7.74 | 17,700 |
| 11:30 AM | $7.75 | Up $0.00 | $7.75 | $7.74 | 300 |
| 11:28 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 400 |
| 11:28 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 0 |
| 11:27 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 100 |
| 11:26 AM | $7.74 | Down $ -0.01 | $7.75 | $7.74 | 4,000 |
| 11:25 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 300 |
| 11:24 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 100 |
| 11:23 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 100 |
| 11:21 AM | $7.75 | Down $0.00 | $7.75 | $7.75 | 200 |
| 11:21 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 11:19 AM | $7.75 | Up $0.01 | $7.75 | $7.75 | 1,000 |
| 11:19 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 11:18 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 4,700 |
| 11:17 AM | $7.74 | Down $ -0.01 | $7.74 | $7.74 | 100 |
| 11:15 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 500 |
| 11:15 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 11:14 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 2,400 |
| 11:13 AM | $7.75 | Up $0.01 | $7.75 | $7.75 | 200 |
| 11:12 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 11:11 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 800 |
| 11:10 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 500 |
| 11:09 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 6,300 |
| 11:08 AM | $7.74 | Up $0.01 | $7.74 | $7.73 | 3,500 |
| 11:07 AM | $7.73 | Down $ -0.02 | $7.75 | $7.72 | 52,000 |
| 11:06 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 2,600 |
| 11:05 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 5,600 |
| 11:04 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 16,600 |
| 11:03 AM | $7.75 | Down $0.00 | $7.76 | $7.75 | 34,600 |
| 11:02 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 800 |
| 11:01 AM | $7.76 | Down $0.00 | $7.77 | $7.76 | 5,400 |
| 11:00 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 800 |
| 10:59 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 1,000 |
| 10:58 AM | $7.77 | Down $0.00 | $7.77 | $7.77 | 1,200 |
| 10:57 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 600 |
| 10:56 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 1,000 |
| 10:55 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 1,000 |
| 10:54 AM | $7.77 | Down $0.00 | $7.77 | $7.77 | 1,000 |
| 10:52 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 300 |
| 10:52 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 0 |
| 10:51 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 1,100 |
| 10:50 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 2,400 |
| 10:49 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,300 |
| 10:48 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 10:47 AM | $7.75 | Down $0.00 | $7.75 | $7.75 | 400 |
| 10:46 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 2,900 |
| 10:45 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 600 |
| 10:44 AM | $7.77 | Down $ -0.02 | $7.77 | $7.77 | 4,900 |
| 10:42 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,100 |
| 10:42 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 0 |
| 10:41 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 100 |
| 10:40 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 5,400 |
| 10:39 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,000 |
| 10:38 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 700 |
| 10:37 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 200 |
| 10:36 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 200 |
| 10:35 AM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 1,900 |
| 10:34 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 3,600 |
| 10:33 AM | $7.79 | Down $0.00 | $7.79 | $7.79 | 300 |
| 10:31 AM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 3,100 |
| 10:31 AM | $7.80 | Up $0.00 | $7.80 | $7.80 | 0 |
| 10:30 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 10:29 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 2,100 |
| 10:27 AM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 500 |
| 10:27 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 10:26 AM | $7.82 | Down $ -0.01 | $7.82 | $7.82 | 2,100 |
| 10:25 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 10:24 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 10:22 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,400 |
| 10:22 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 10:21 AM | $7.82 | Down $ -0.01 | $7.82 | $7.82 | 300 |
| 10:19 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 3,500 |
| 10:19 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 0 |
| 10:18 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 1,200 |
| 10:17 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 800 |
| 10:14 AM | $7.83 | Down $0.00 | $7.83 | $7.83 | 200 |
| 10:14 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 10:14 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 10:13 AM | $7.83 | Down $0.00 | $7.83 | $7.83 | 1,700 |
| 10:12 AM | $7.84 | Down $0.00 | $7.84 | $7.84 | 1,700 |
| 10:11 AM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 2,000 |
| 10:10 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 3,600 |
| 10:09 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 1,500 |
| 10:08 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 3,700 |
| 10:07 AM | $7.86 | Down $ -0.01 | $7.86 | $7.86 | 1,400 |
| 10:06 AM | $7.87 | Up $0.03 | $7.87 | $7.85 | 15,000 |
| 10:05 AM | $7.85 | Up $0.01 | $7.85 | $7.83 | 4,400 |
| 10:04 AM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 2,800 |
| 10:02 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 800 |
| 10:02 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 10:01 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 800 |
| 09:59 AM | $7.84 | Up $0.01 | $7.84 | $7.83 | 3,700 |
| 09:59 AM | $7.84 | Up $0.00 | $7.84 | $7.83 | 0 |
| 09:57 AM | $7.83 | Down $ -0.01 | $7.83 | $7.83 | 100 |
| 09:57 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 09:56 AM | $7.84 | Up $0.02 | $7.84 | $7.82 | 9,000 |
| 09:55 AM | $7.82 | Up $0.00 | $7.82 | $7.81 | 1,300 |
| 09:54 AM | $7.82 | Down $0.00 | $7.82 | $7.81 | 5,000 |
| 09:53 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 2,200 |
| 09:52 AM | $7.82 | Up $0.01 | $7.82 | $7.80 | 8,000 |
| 09:51 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,500 |
| 09:50 AM | $7.81 | Down $ -0.02 | $7.82 | $7.81 | 4,300 |
| 09:49 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,400 |
| 09:48 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 09:47 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 09:46 AM | $7.82 | Down $0.00 | $7.83 | $7.82 | 2,500 |
| 09:45 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 3,600 |
| 09:44 AM | $7.82 | Down $ -0.01 | $7.82 | $7.82 | 100 |
| 09:43 AM | $7.83 | Up $0.00 | $7.83 | $7.83 | 2,000 |
| 09:42 AM | $7.83 | Down $ -0.03 | $7.86 | $7.82 | 6,300 |
| 09:41 AM | $7.86 | Up $0.04 | $7.86 | $7.83 | 12,800 |
| 09:40 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 3,200 |
| 09:39 AM | $7.82 | Up $0.01 | $7.82 | $7.81 | 3,800 |
| 09:38 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 700 |
| 09:37 AM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 900 |
| 09:36 AM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 900 |
| 09:35 AM | $7.83 | Up $0.03 | $7.83 | $7.81 | 3,800 |
| 09:34 AM | $7.81 | Down $0.00 | $7.81 | $7.81 | 800 |
| 09:33 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 3,100 |
| 09:32 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 3,900 |
| 09:31 AM | $7.81 | Down $ -0.01 | $7.81 | $7.80 | 7,200 |
| 09:30 AM | $7.82 | Up $0.03 | $7.83 | $7.79 | 35,000 |
| Previous close | $7.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19-06-2025 | $7.86 | $7.85 | $7.88 | $7.81 | 340,300 |
| 18-06-2025 | $7.87 | $7.88 | $7.91 | $7.87 | 1,133,900 |
| 17-06-2025 | $7.87 | $7.84 | $7.89 | $7.80 | 1,082,100 |
| 16-06-2025 | $7.94 | $7.97 | $7.98 | $7.87 | 1,015,100 |
| 13-06-2025 | $7.94 | $7.97 | $7.99 | $7.93 | 1,830,100 |
| 12-06-2025 | $8.03 | $8.03 | $8.07 | $8.01 | 1,202,100 |
| 11-06-2025 | $8.04 | $8.05 | $8.07 | $8.01 | 2,003,100 |
| 10-06-2025 | $7.97 | $7.95 | $8.03 | $7.92 | 2,077,000 |
| 09-06-2025 | $7.93 | $7.98 | $8.02 | $7.92 | 1,911,500 |
| 06-06-2025 | $8.02 | $7.96 | $8.04 | $7.91 | 1,984,000 |
| 05-06-2025 | $7.99 | $7.99 | $8.05 | $7.97 | 1,812,800 |
| 04-06-2025 | $8.12 | $8.22 | $8.23 | $8.06 | 3,243,400 |
| 03-06-2025 | $8.54 | $8.31 | $8.56 | $8.22 | 3,862,200 |
| 02-06-2025 | $7.36 | $7.36 | $7.38 | $7.30 | 2,790,300 |
| 30-05-2025 | $7.52 | $7.59 | $7.62 | $7.51 | 1,962,700 |
| 29-05-2025 | $7.55 | $7.55 | $7.61 | $7.55 | 803,500 |
| 28-05-2025 | $7.50 | $7.51 | $7.51 | $7.44 | 987,200 |
| 27-05-2025 | $7.75 | $7.78 | $7.82 | $7.72 | 1,129,400 |
| 26-05-2025 | $7.65 | $7.71 | $7.71 | $7.64 | 302,100 |
| 23-05-2025 | $7.63 | $7.54 | $7.65 | $7.53 | 679,900 |
| 22-05-2025 | $7.63 | $7.59 | $7.65 | $7.58 | 934,900 |
| 21-05-2025 | $7.61 | $7.64 | $7.65 | $7.56 | 1,187,700 |
Graphs are not available, please refer to the detailed table