Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
6.89 Up 0.02 (0.29 %)
Delayed : 2025/11/01 10:30:00
- Previous close $6.87
- Opening $6.92
- Price Ask $6.72
- Price Bid $6.72
- Size Bid 110
- Size Ask 25
- Today High $6.99
- Today Low $6.71
- 52 Weeks High $7.20
- 52 Weeks Low $4.05
- Volume 1,819,436
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.89 | Up $0.00 | $6.89 | $6.89 | 436,300 |
| 03:59 PM | $6.89 | Down $0.00 | $6.90 | $6.89 | 26,700 |
| 03:58 PM | $6.90 | Up $0.00 | $6.90 | $6.89 | 15,400 |
| 03:57 PM | $6.90 | Up $0.00 | $6.90 | $6.89 | 7,600 |
| 03:56 PM | $6.89 | Down $0.00 | $6.90 | $6.89 | 11,500 |
| 03:55 PM | $6.90 | Up $0.00 | $6.90 | $6.89 | 46,800 |
| 03:54 PM | $6.90 | Up $0.00 | $6.90 | $6.90 | 18,100 |
| 03:53 PM | $6.90 | Up $0.00 | $6.90 | $6.89 | 9,400 |
| 03:52 PM | $6.89 | Up $0.00 | $6.90 | $6.89 | 6,200 |
| 03:51 PM | $6.89 | Down $0.00 | $6.89 | $6.89 | 12,700 |
| 03:50 PM | $6.90 | Up $0.02 | $6.90 | $6.88 | 15,800 |
| 03:49 PM | $6.87 | Up $0.00 | $6.88 | $6.87 | 2,000 |
| 03:48 PM | $6.87 | Down $0.00 | $6.88 | $6.87 | 2,000 |
| 03:47 PM | $6.88 | Up $0.00 | $6.88 | $6.87 | 2,300 |
| 03:46 PM | $6.87 | Up $0.00 | $6.88 | $6.87 | 1,400 |
| 03:45 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 2,200 |
| 03:44 PM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 12,500 |
| 03:43 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 2,000 |
| 03:42 PM | $6.88 | Up $0.01 | $6.88 | $6.87 | 8,700 |
| 03:41 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 2,400 |
| 03:40 PM | $6.87 | Up $0.01 | $6.87 | $6.86 | 2,400 |
| 03:39 PM | $6.86 | Down $ -0.01 | $6.87 | $6.86 | 11,000 |
| 03:38 PM | $6.87 | Up $0.00 | $6.87 | $6.86 | 5,200 |
| 03:37 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,700 |
| 03:36 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 2,000 |
| 03:35 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,800 |
| 03:34 PM | $6.86 | Up $0.00 | $6.86 | $6.85 | 1,400 |
| 03:33 PM | $6.86 | Down $0.00 | $6.86 | $6.86 | 1,300 |
| 03:32 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,300 |
| 03:31 PM | $6.86 | Up $0.00 | $6.86 | $6.85 | 1,200 |
| 03:30 PM | $6.86 | Up $0.00 | $6.86 | $6.85 | 1,400 |
| 03:29 PM | $6.86 | Down $0.00 | $6.86 | $6.86 | 3,300 |
| 03:28 PM | $6.86 | Up $0.01 | $6.86 | $6.86 | 1,500 |
| 03:27 PM | $6.85 | Down $ -0.01 | $6.86 | $6.85 | 1,400 |
| 03:26 PM | $6.86 | Up $0.01 | $6.86 | $6.85 | 1,500 |
| 03:25 PM | $6.85 | Down $ -0.01 | $6.86 | $6.85 | 1,100 |
| 03:24 PM | $6.86 | Up $0.01 | $6.86 | $6.85 | 1,500 |
| 03:23 PM | $6.85 | Up $0.00 | $6.86 | $6.85 | 1,000 |
| 03:22 PM | $6.85 | Down $ -0.01 | $6.86 | $6.85 | 1,100 |
| 03:21 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 2,000 |
| 03:20 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,100 |
| 03:19 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,500 |
| 03:18 PM | $6.86 | Down $0.00 | $6.86 | $6.86 | 1,300 |
| 03:17 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,100 |
| 03:16 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,700 |
| 03:15 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,300 |
| 03:14 PM | $6.86 | Up $0.01 | $6.86 | $6.86 | 1,100 |
| 03:13 PM | $6.85 | Down $ -0.01 | $6.86 | $6.85 | 900 |
| 03:12 PM | $6.86 | Down $0.00 | $6.86 | $6.86 | 1,500 |
| 03:11 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,000 |
| 03:10 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 4,400 |
| 03:09 PM | $6.86 | Up $0.01 | $6.86 | $6.85 | 400 |
| 03:08 PM | $6.85 | Up $0.01 | $6.85 | $6.85 | 6,900 |
| 03:07 PM | $6.84 | Down $0.00 | $6.84 | $6.84 | 300 |
| 03:06 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 200 |
| 03:05 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 03:04 PM | $6.84 | Down $0.00 | $6.84 | $6.84 | 6,800 |
| 03:03 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 600 |
| 03:02 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 700 |
| 03:01 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 600 |
| 03:00 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:59 PM | $6.85 | Up $0.01 | $6.85 | $6.84 | 6,600 |
| 02:58 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 400 |
| 02:57 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 500 |
| 02:56 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 200 |
| 02:55 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 5,300 |
| 02:53 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 300 |
| 02:53 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 02:52 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 02:51 PM | $6.84 | Down $0.00 | $6.84 | $6.84 | 300 |
| 02:50 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 400 |
| 02:49 PM | $6.84 | Down $ -0.01 | $6.84 | $6.84 | 2,100 |
| 02:48 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:47 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 400 |
| 02:46 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 3,200 |
| 02:45 PM | $6.84 | Down $0.00 | $6.84 | $6.84 | 300 |
| 02:44 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 200 |
| 02:43 PM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 5,200 |
| 02:42 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 200 |
| 02:41 PM | $6.85 | Down $0.00 | $6.85 | $6.85 | 700 |
| 02:39 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 2,500 |
| 02:39 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:38 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:37 PM | $6.85 | Down $0.00 | $6.85 | $6.85 | 700 |
| 02:36 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:35 PM | $6.85 | Down $0.00 | $6.85 | $6.85 | 1,000 |
| 02:34 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 600 |
| 02:33 PM | $6.85 | Down $0.00 | $6.85 | $6.85 | 3,500 |
| 02:32 PM | $6.85 | Up $0.01 | $6.85 | $6.85 | 2,600 |
| 02:31 PM | $6.84 | Down $0.00 | $6.85 | $6.84 | 300 |
| 02:29 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 3,700 |
| 02:29 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:28 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 02:27 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 3,300 |
| 02:26 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 900 |
| 02:25 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 200 |
| 02:24 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 700 |
| 02:23 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 02:22 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 500 |
| 02:21 PM | $6.84 | Up $0.01 | $6.84 | $6.84 | 100 |
| 02:20 PM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 400 |
| 02:19 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 100 |
| 02:18 PM | $6.84 | Up $0.01 | $6.84 | $6.83 | 6,300 |
| 02:17 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 2,200 |
| 02:16 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 200 |
| 02:15 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 2,200 |
| 02:14 PM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 4,300 |
| 02:13 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:12 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 500 |
| 02:11 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 2,600 |
| 02:10 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 600 |
| 02:09 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 600 |
| 02:08 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 5,100 |
| 02:07 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 1,100 |
| 02:06 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 2,600 |
| 02:05 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 200 |
| 02:04 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 500 |
| 02:02 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 200 |
| 02:02 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 02:01 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 10,800 |
| 02:00 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 4,200 |
| 01:58 PM | $6.82 | Down $0.00 | $6.82 | $6.82 | 400 |
| 01:58 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 01:57 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 1,800 |
| 01:56 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 300 |
| 01:55 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 400 |
| 01:54 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 200 |
| 01:53 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 300 |
| 01:52 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 400 |
| 01:50 PM | $6.83 | Down $0.00 | $6.84 | $6.82 | 5,900 |
| 01:50 PM | $6.83 | Up $0.00 | $6.84 | $6.82 | 0 |
| 01:49 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 500 |
| 01:48 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 300 |
| 01:46 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 300 |
| 01:46 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 0 |
| 01:44 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 200 |
| 01:44 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 01:43 PM | $6.82 | Down $ -0.01 | $6.83 | $6.82 | 2,200 |
| 01:42 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 100 |
| 01:41 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 300 |
| 01:40 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 9,400 |
| 01:39 PM | $6.83 | Down $0.00 | $6.84 | $6.83 | 4,400 |
| 01:37 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 1,500 |
| 01:37 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 0 |
| 01:36 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 3,600 |
| 01:35 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 500 |
| 01:34 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 4,500 |
| 01:33 PM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 2,800 |
| 01:32 PM | $6.85 | Down $0.00 | $6.86 | $6.85 | 2,300 |
| 01:31 PM | $6.85 | Up $0.00 | $6.86 | $6.85 | 14,400 |
| 01:30 PM | $6.85 | Up $0.02 | $6.86 | $6.83 | 30,800 |
| 01:29 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 500 |
| 01:28 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 2,700 |
| 01:27 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 3,600 |
| 01:26 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 100 |
| 01:25 PM | $6.83 | Up $0.01 | $6.83 | $6.82 | 19,000 |
| 01:24 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 500 |
| 01:23 PM | $6.82 | Up $0.00 | $6.82 | $6.81 | 500 |
| 01:21 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 400 |
| 01:21 PM | $6.82 | Up $0.00 | $6.82 | $6.81 | 0 |
| 01:20 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 700 |
| 01:19 PM | $6.81 | Down $ -0.01 | $6.82 | $6.81 | 3,300 |
| 01:18 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 100 |
| 01:17 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 400 |
| 01:15 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 300 |
| 01:15 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 01:14 PM | $6.82 | Down $0.00 | $6.82 | $6.82 | 1,800 |
| 01:13 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 200 |
| 01:12 PM | $6.82 | Down $0.00 | $6.82 | $6.82 | 1,100 |
| 01:11 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 400 |
| 01:10 PM | $6.82 | Down $0.00 | $6.82 | $6.82 | 1,800 |
| 01:09 PM | $6.83 | Up $0.01 | $6.84 | $6.82 | 9,800 |
| 01:07 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 900 |
| 01:07 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 01:05 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 2,800 |
| 01:05 PM | $6.82 | Up $0.00 | $6.82 | $6.81 | 0 |
| 01:04 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 500 |
| 01:03 PM | $6.81 | Down $0.00 | $6.81 | $6.81 | 300 |
| 01:02 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 100 |
| 01:01 PM | $6.81 | Up $0.00 | $6.82 | $6.81 | 3,800 |
| 01:00 PM | $6.81 | Up $0.00 | $6.82 | $6.81 | 3,100 |
| 12:59 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 200 |
| 12:58 PM | $6.80 | Down $ -0.01 | $6.82 | $6.80 | 10,500 |
| 12:57 PM | $6.81 | Down $ -0.01 | $6.83 | $6.81 | 13,400 |
| 12:56 PM | $6.82 | Up $0.02 | $6.82 | $6.80 | 14,500 |
| 12:54 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 500 |
| 12:54 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 0 |
| 12:53 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 100 |
| 12:52 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 500 |
| 12:51 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 100 |
| 12:50 PM | $6.80 | Up $0.01 | $6.80 | $6.79 | 4,800 |
| 12:49 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 100 |
| 12:48 PM | $6.79 | Up $0.00 | $6.79 | $6.78 | 200 |
| 12:47 PM | $6.78 | Up $0.01 | $6.78 | $6.78 | 600 |
| 12:46 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 1,100 |
| 12:45 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 1,500 |
| 12:44 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 3,900 |
| 12:43 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 100 |
| 12:42 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 400 |
| 12:41 PM | $6.77 | Down $ -0.01 | $6.77 | $6.77 | 1,600 |
| 12:40 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 1,800 |
| 12:39 PM | $6.78 | Up $0.00 | $6.79 | $6.78 | 400 |
| 12:38 PM | $6.78 | Down $ -0.01 | $6.78 | $6.78 | 200 |
| 12:37 PM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 1,200 |
| 12:36 PM | $6.80 | Up $0.00 | $6.80 | $6.79 | 16,600 |
| 12:35 PM | $6.80 | Up $0.00 | $6.80 | $6.79 | 9,400 |
| 12:34 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 1,000 |
| 12:33 PM | $6.79 | Down $0.00 | $6.80 | $6.79 | 2,500 |
| 12:32 PM | $6.80 | Up $0.01 | $6.80 | $6.79 | 2,300 |
| 12:31 PM | $6.79 | Up $0.00 | $6.80 | $6.78 | 4,900 |
| 12:30 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 4,100 |
| 12:29 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 6,500 |
| 12:28 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 700 |
| 12:27 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 8,100 |
| 12:26 PM | $6.77 | Up $0.01 | $6.77 | $6.77 | 6,400 |
| 12:25 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 100 |
| 12:24 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 600 |
| 12:23 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 200 |
| 12:22 PM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 200 |
| 12:21 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 900 |
| 12:20 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 400 |
| 12:19 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 5,800 |
| 12:18 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 200 |
| 12:17 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 200 |
| 12:16 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 300 |
| 12:15 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 400 |
| 12:14 PM | $6.77 | Up $0.01 | $6.77 | $6.77 | 200 |
| 12:13 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 2,000 |
| 12:11 PM | $6.76 | Down $0.00 | $6.76 | $6.76 | 300 |
| 12:11 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 12:10 PM | $6.76 | Down $0.00 | $6.76 | $6.76 | 700 |
| 12:09 PM | $6.77 | Up $0.00 | $6.77 | $6.75 | 3,200 |
| 12:07 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 1,600 |
| 12:07 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 12:05 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 10,100 |
| 12:05 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 0 |
| 12:04 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 100 |
| 12:03 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 6,600 |
| 12:01 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 1,600 |
| 12:01 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 0 |
| 12:00 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 2,800 |
| 11:59 AM | $6.76 | Up $0.01 | $6.76 | $6.76 | 600 |
| 11:58 AM | $6.75 | Up $0.02 | $6.75 | $6.74 | 11,200 |
| 11:57 AM | $6.73 | Up $0.00 | $6.73 | $6.73 | 800 |
| 11:56 AM | $6.73 | Up $0.00 | $6.73 | $6.73 | 3,700 |
| 11:55 AM | $6.73 | Up $0.00 | $6.73 | $6.73 | 300 |
| 11:54 AM | $6.73 | Up $0.00 | $6.74 | $6.73 | 2,100 |
| 11:53 AM | $6.73 | Up $0.00 | $6.74 | $6.73 | 300 |
| 11:51 AM | $6.73 | Up $0.00 | $6.74 | $6.73 | 400 |
| 11:51 AM | $6.73 | Up $0.00 | $6.74 | $6.73 | 0 |
| 11:50 AM | $6.73 | Up $0.00 | $6.73 | $6.73 | 800 |
| 11:49 AM | $6.73 | Up $0.00 | $6.74 | $6.73 | 1,700 |
| 11:48 AM | $6.73 | Down $0.00 | $6.73 | $6.73 | 900 |
| 11:47 AM | $6.74 | Up $0.00 | $6.74 | $6.73 | 1,900 |
| 11:46 AM | $6.73 | Down $0.00 | $6.73 | $6.73 | 1,600 |
| 11:45 AM | $6.74 | Down $ -0.02 | $6.75 | $6.72 | 57,000 |
| 11:44 AM | $6.76 | Up $0.00 | $6.76 | $6.75 | 17,500 |
| 11:42 AM | $6.76 | Down $0.00 | $6.76 | $6.76 | 2,700 |
| 11:42 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 11:41 AM | $6.77 | Up $0.00 | $6.77 | $6.76 | 1,100 |
| 11:40 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 3,400 |
| 11:39 AM | $6.76 | Up $0.01 | $6.76 | $6.74 | 11,300 |
| 11:38 AM | $6.74 | Up $0.02 | $6.74 | $6.71 | 18,300 |
| 11:37 AM | $6.72 | Down $ -0.01 | $6.73 | $6.72 | 900 |
| 11:36 AM | $6.73 | Down $ -0.01 | $6.73 | $6.73 | 1,600 |
| 11:35 AM | $6.74 | Down $ -0.02 | $6.76 | $6.74 | 16,800 |
| 11:34 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 200 |
| 11:33 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 3,100 |
| 11:32 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 11:28 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 300 |
| 11:28 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 11:28 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 11:28 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 11:27 AM | $6.76 | Down $0.00 | $6.76 | $6.76 | 2,400 |
| 11:26 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 11:25 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 2,500 |
| 11:24 AM | $6.76 | Up $0.00 | $6.77 | $6.76 | 7,300 |
| 11:23 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 1,400 |
| 11:22 AM | $6.76 | Down $0.00 | $6.76 | $6.76 | 700 |
| 11:21 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 900 |
| 11:20 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 2,200 |
| 11:19 AM | $6.76 | Up $0.00 | $6.77 | $6.76 | 9,300 |
| 11:18 AM | $6.76 | Up $0.01 | $6.76 | $6.76 | 900 |
| 11:16 AM | $6.75 | Down $0.00 | $6.76 | $6.75 | 1,100 |
| 11:16 AM | $6.75 | Up $0.00 | $6.76 | $6.75 | 0 |
| 11:15 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 200 |
| 11:14 AM | $6.75 | Up $0.00 | $6.75 | $6.75 | 100 |
| 11:13 AM | $6.75 | Down $ -0.01 | $6.77 | $6.75 | 17,000 |
| 11:12 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 300 |
| 11:11 AM | $6.76 | Up $0.00 | $6.76 | $6.75 | 4,900 |
| 11:10 AM | $6.76 | Up $0.02 | $6.77 | $6.75 | 119,100 |
| 11:09 AM | $6.74 | Down $ -0.01 | $6.75 | $6.74 | 500 |
| 11:08 AM | $6.75 | Down $ -0.01 | $6.75 | $6.75 | 3,600 |
| 11:07 AM | $6.76 | Down $0.00 | $6.76 | $6.76 | 21,000 |
| 11:04 AM | $6.77 | Up $0.02 | $6.77 | $6.75 | 17,200 |
| 11:04 AM | $6.77 | Up $0.00 | $6.77 | $6.75 | 0 |
| 11:04 AM | $6.77 | Up $0.00 | $6.77 | $6.75 | 0 |
| 11:03 AM | $6.75 | Down $ -0.01 | $6.75 | $6.75 | 11,100 |
| 11:01 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 200 |
| 11:01 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 11:00 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 10:59 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 2,000 |
| 10:58 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 4,300 |
| 10:53 AM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 3,400 |
| 10:53 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 10:53 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 10:53 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 10:53 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 10:52 AM | $6.77 | Up $0.01 | $6.77 | $6.76 | 2,100 |
| 10:51 AM | $6.76 | Down $0.00 | $6.76 | $6.76 | 300 |
| 10:49 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 3,000 |
| 10:49 AM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 10:48 AM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 700 |
| 10:46 AM | $6.77 | Down $ -0.02 | $6.79 | $6.77 | 17,700 |
| 10:46 AM | $6.77 | Up $0.00 | $6.79 | $6.77 | 0 |
| 10:45 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 5,000 |
| 10:44 AM | $6.79 | Down $0.00 | $6.79 | $6.79 | 1,800 |
| 10:43 AM | $6.80 | Up $0.00 | $6.80 | $6.80 | 100 |
| 10:42 AM | $6.80 | Up $0.00 | $6.80 | $6.80 | 300 |
| 10:41 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 1,900 |
| 10:39 AM | $6.79 | Up $0.00 | $6.80 | $6.79 | 5,100 |
| 10:39 AM | $6.79 | Up $0.00 | $6.80 | $6.79 | 0 |
| 10:38 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 1,200 |
| 10:36 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 700 |
| 10:36 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 0 |
| 10:35 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 1,800 |
| 10:34 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,800 |
| 10:33 AM | $6.79 | Up $0.01 | $6.79 | $6.79 | 200 |
| 10:32 AM | $6.78 | Up $0.00 | $6.78 | $6.78 | 100 |
| 10:31 AM | $6.78 | Down $0.00 | $6.78 | $6.78 | 1,900 |
| 10:30 AM | $6.79 | Up $0.02 | $6.79 | $6.78 | 2,600 |
| 10:29 AM | $6.77 | Down $ -0.02 | $6.78 | $6.77 | 2,900 |
| 10:28 AM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 1,800 |
| 10:26 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 8,700 |
| 10:26 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
| 10:24 AM | $6.80 | Up $0.01 | $6.81 | $6.80 | 3,000 |
| 10:24 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
| 10:23 AM | $6.79 | Down $ -0.01 | $6.79 | $6.79 | 900 |
| 10:21 AM | $6.80 | Down $ -0.02 | $6.81 | $6.80 | 5,900 |
| 10:21 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
| 10:20 AM | $6.82 | Down $0.00 | $6.82 | $6.82 | 300 |
| 10:19 AM | $6.83 | Up $0.00 | $6.83 | $6.82 | 2,000 |
| 10:18 AM | $6.83 | Down $ -0.01 | $6.83 | $6.83 | 3,000 |
| 10:17 AM | $6.84 | Up $0.01 | $6.84 | $6.84 | 2,700 |
| 10:16 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 2,500 |
| 10:15 AM | $6.83 | Down $0.00 | $6.83 | $6.83 | 100 |
| 10:13 AM | $6.83 | Up $0.00 | $6.83 | $6.82 | 1,900 |
| 10:13 AM | $6.83 | Up $0.00 | $6.83 | $6.82 | 0 |
| 10:12 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,500 |
| 10:11 AM | $6.83 | Down $ -0.02 | $6.84 | $6.83 | 1,500 |
| 10:10 AM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 2,700 |
| 10:09 AM | $6.86 | Up $0.01 | $6.86 | $6.86 | 100 |
| 10:08 AM | $6.85 | Up $0.00 | $6.86 | $6.85 | 2,100 |
| 10:07 AM | $6.85 | Up $0.01 | $6.85 | $6.84 | 1,700 |
| 10:06 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 600 |
| 10:05 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 1,800 |
| 10:04 AM | $6.84 | Down $ -0.02 | $6.85 | $6.84 | 1,000 |
| 10:03 AM | $6.86 | Down $ -0.03 | $6.88 | $6.86 | 2,400 |
| 10:02 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 600 |
| 10:01 AM | $6.89 | Up $0.00 | $6.89 | $6.88 | 300 |
| 10:00 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,300 |
| 09:59 AM | $6.88 | Up $0.01 | $6.88 | $6.87 | 1,800 |
| 09:58 AM | $6.87 | Up $0.00 | $6.87 | $6.86 | 2,700 |
| 09:57 AM | $6.86 | Up $0.01 | $6.86 | $6.86 | 1,400 |
| 09:55 AM | $6.85 | Down $ -0.02 | $6.86 | $6.85 | 1,300 |
| 09:55 AM | $6.85 | Up $0.00 | $6.86 | $6.85 | 0 |
| 09:53 AM | $6.87 | Down $ -0.01 | $6.88 | $6.86 | 13,700 |
| 09:53 AM | $6.87 | Up $0.00 | $6.88 | $6.86 | 0 |
| 09:52 AM | $6.88 | Down $0.00 | $6.89 | $6.88 | 1,600 |
| 09:51 AM | $6.89 | Up $0.00 | $6.89 | $6.87 | 4,000 |
| 09:50 AM | $6.88 | Up $0.01 | $6.89 | $6.87 | 28,300 |
| 09:49 AM | $6.87 | Up $0.01 | $6.87 | $6.87 | 300 |
| 09:48 AM | $6.86 | Up $0.01 | $6.87 | $6.86 | 4,900 |
| 09:47 AM | $6.85 | Up $0.03 | $6.85 | $6.83 | 1,800 |
| 09:46 AM | $6.82 | Down $ -0.02 | $6.85 | $6.82 | 22,500 |
| 09:45 AM | $6.84 | Down $ -0.03 | $6.86 | $6.84 | 1,300 |
| 09:44 AM | $6.87 | Down $ -0.02 | $6.89 | $6.87 | 2,200 |
| 09:43 AM | $6.89 | Up $0.01 | $6.89 | $6.87 | 4,000 |
| 09:42 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,100 |
| 09:41 AM | $6.88 | Down $ -0.01 | $6.88 | $6.87 | 3,300 |
| 09:40 AM | $6.89 | Down $ -0.02 | $6.91 | $6.89 | 3,900 |
| 09:39 AM | $6.91 | Up $0.01 | $6.91 | $6.91 | 1,000 |
| 09:38 AM | $6.90 | Up $0.00 | $6.91 | $6.90 | 600 |
| 09:37 AM | $6.90 | Up $0.00 | $6.92 | $6.90 | 6,800 |
| 09:36 AM | $6.90 | Up $0.01 | $6.90 | $6.89 | 2,500 |
| 09:35 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 2,300 |
| 09:34 AM | $6.89 | Down $ -0.05 | $6.93 | $6.89 | 900 |
| 09:33 AM | $6.94 | Up $0.00 | $6.95 | $6.94 | 800 |
| 09:32 AM | $6.94 | Down $ -0.02 | $6.96 | $6.94 | 600 |
| 09:31 AM | $6.96 | Down $ -0.03 | $6.99 | $6.95 | 58,700 |
| 09:30 AM | $6.99 | Up $0.12 | $6.99 | $6.92 | 24,300 |
| Previous close | $6.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2025 | $6.89 | $6.76 | $6.90 | $6.75 | 1,119,000 |
| 30-10-2025 | $6.87 | $6.85 | $6.91 | $6.81 | 1,635,500 |
| 29-10-2025 | $6.90 | $7.01 | $7.02 | $6.88 | 1,798,700 |
| 28-10-2025 | $6.75 | $6.76 | $6.77 | $6.72 | 633,100 |
| 27-10-2025 | $6.76 | $6.76 | $6.78 | $6.73 | 2,661,600 |
| 24-10-2025 | $6.72 | $6.74 | $6.74 | $6.67 | 863,800 |
| 23-10-2025 | $6.78 | $6.83 | $6.83 | $6.76 | 797,700 |
| 22-10-2025 | $6.65 | $6.56 | $6.66 | $6.50 | 2,478,400 |
| 21-10-2025 | $6.36 | $6.35 | $6.39 | $6.33 | 1,791,300 |
| 20-10-2025 | $6.36 | $6.33 | $6.38 | $6.32 | 2,392,400 |
| 17-10-2025 | $6.31 | $6.36 | $6.36 | $6.25 | 1,141,600 |
| 16-10-2025 | $6.13 | $6.27 | $6.28 | $6.11 | 963,800 |
| 15-10-2025 | $6.40 | $6.49 | $6.49 | $6.37 | 1,341,400 |
| 14-10-2025 | $6.54 | $6.55 | $6.57 | $6.51 | 845,100 |
| 10-10-2025 | $6.60 | $6.70 | $6.77 | $6.59 | 1,622,500 |
| 09-10-2025 | $7.03 | $7.11 | $7.16 | $7.02 | 1,750,600 |
| 08-10-2025 | $7.09 | $7.03 | $7.20 | $7.03 | 2,175,300 |
| 07-10-2025 | $6.92 | $6.78 | $6.94 | $6.77 | 1,289,900 |
| 06-10-2025 | $6.80 | $6.76 | $6.82 | $6.75 | 955,200 |
| 03-10-2025 | $6.70 | $6.69 | $6.71 | $6.67 | 996,800 |
| 02-10-2025 | $6.67 | $6.70 | $6.71 | $6.66 | 916,800 |
| 01-10-2025 | $6.74 | $6.76 | $6.77 | $6.72 | 857,700 |
| 30-09-2025 | $6.66 | $6.71 | $6.73 | $6.64 | 593,400 |
| 29-09-2025 | $6.77 | $6.78 | $6.81 | $6.75 | 1,453,200 |
| 26-09-2025 | $6.84 | $6.85 | $6.87 | $6.82 | 1,667,500 |
| 25-09-2025 | $6.78 | $6.73 | $6.80 | $6.71 | 897,300 |
| 24-09-2025 | $6.73 | $6.75 | $6.78 | $6.72 | 1,526,100 |
| 23-09-2025 | $6.69 | $6.72 | $6.72 | $6.67 | 815,500 |
| 22-09-2025 | $6.57 | $6.53 | $6.58 | $6.52 | 3,253,300 |
| 19-09-2025 | $6.50 | $6.41 | $6.52 | $6.41 | 14,703,400 |
Graphs are not available, please refer to the detailed table