Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
7.61 Down -0.07 (-0.92 %)
Delayed : 2025/11/21 17:40:00
- Previous close $7.68
- Opening $7.66
- Price Ask $7.57
- Price Bid $7.57
- Size Bid 5
- Size Ask 222
- Today High $7.66
- Today Low $7.44
- 52 Weeks High $8.05
- 52 Weeks Low $4.05
- Volume 1,214,419
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 256,000 |
| 03:59 PM | $7.61 | Down $0.00 | $7.62 | $7.60 | 17,800 |
| 03:58 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 7,000 |
| 03:57 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 2,300 |
| 03:56 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 3,500 |
| 03:55 PM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 10,800 |
| 03:54 PM | $7.63 | Down $ -0.01 | $7.64 | $7.62 | 13,000 |
| 03:53 PM | $7.64 | Up $0.01 | $7.64 | $7.63 | 6,200 |
| 03:52 PM | $7.63 | Down $ -0.01 | $7.64 | $7.63 | 8,800 |
| 03:51 PM | $7.65 | Up $0.01 | $7.65 | $7.64 | 9,900 |
| 03:50 PM | $7.64 | Up $0.01 | $7.65 | $7.62 | 11,200 |
| 03:49 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 3,400 |
| 03:48 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 1,000 |
| 03:47 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,100 |
| 03:46 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 700 |
| 03:45 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 4,300 |
| 03:44 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 4,500 |
| 03:43 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 500 |
| 03:42 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 800 |
| 03:41 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 100 |
| 03:40 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:39 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 1,300 |
| 03:38 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 300 |
| 03:36 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 400 |
| 03:36 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 03:35 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 600 |
| 03:34 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 400 |
| 03:33 PM | $7.60 | Up $0.01 | $7.60 | $7.59 | 3,000 |
| 03:31 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 2,400 |
| 03:31 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 03:30 PM | $7.58 | Down $ -0.01 | $7.58 | $7.58 | 4,000 |
| 03:29 PM | $7.59 | Down $ -0.01 | $7.59 | $7.59 | 2,900 |
| 03:28 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 800 |
| 03:27 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 600 |
| 03:26 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 03:25 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 700 |
| 03:24 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 100 |
| 03:23 PM | $7.61 | Down $0.00 | $7.62 | $7.61 | 2,800 |
| 03:22 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 3,500 |
| 03:21 PM | $7.62 | Up $0.02 | $7.63 | $7.60 | 10,700 |
| 03:20 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 3,200 |
| 03:19 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 3,700 |
| 03:18 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:17 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 400 |
| 03:16 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 100 |
| 03:15 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 300 |
| 03:14 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 2,000 |
| 03:13 PM | $7.59 | Up $0.00 | $7.60 | $7.59 | 2,800 |
| 03:12 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,400 |
| 03:11 PM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 4,400 |
| 03:10 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 1,700 |
| 03:09 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 4,700 |
| 03:08 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 200 |
| 03:07 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 100 |
| 03:06 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,200 |
| 03:05 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 300 |
| 03:04 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 800 |
| 03:03 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 2,000 |
| 03:02 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 3,800 |
| 03:01 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:00 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 300 |
| 02:59 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 02:58 PM | $7.59 | Up $0.00 | $7.60 | $7.59 | 400 |
| 02:57 PM | $7.59 | Up $0.00 | $7.60 | $7.59 | 1,700 |
| 02:54 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,900 |
| 02:54 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 02:54 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 02:53 PM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 4,000 |
| 02:51 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 1,400 |
| 02:51 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 02:50 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,000 |
| 02:49 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 02:48 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 1,000 |
| 02:47 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 400 |
| 02:46 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 1,800 |
| 02:45 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 02:44 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 02:43 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 3,900 |
| 02:42 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 3,600 |
| 02:41 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 200 |
| 02:40 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 200 |
| 02:39 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 300 |
| 02:38 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 4,800 |
| 02:36 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 3,100 |
| 02:36 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 02:35 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 500 |
| 02:33 PM | $7.59 | Down $ -0.02 | $7.60 | $7.59 | 1,900 |
| 02:33 PM | $7.59 | Up $0.00 | $7.60 | $7.59 | 0 |
| 02:32 PM | $7.61 | Down $ -0.01 | $7.61 | $7.61 | 5,400 |
| 02:31 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 200 |
| 02:30 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 02:29 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 2,500 |
| 02:27 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 300 |
| 02:27 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:26 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 600 |
| 02:24 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 200 |
| 02:24 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:23 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 700 |
| 02:22 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 700 |
| 02:21 PM | $7.61 | Down $0.00 | $7.62 | $7.61 | 600 |
| 02:20 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 300 |
| 02:19 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 1,400 |
| 02:18 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 3,800 |
| 02:17 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 300 |
| 02:15 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 4,100 |
| 02:15 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 02:14 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 8,000 |
| 02:13 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 4,600 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 200 |
| 02:11 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 100 |
| 02:10 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 100 |
| 02:09 PM | $7.62 | Up $0.01 | $7.62 | $7.62 | 1,200 |
| 02:08 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,400 |
| 02:07 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 4,000 |
| 02:06 PM | $7.61 | Down $0.00 | $7.61 | $7.60 | 200 |
| 02:05 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 700 |
| 02:04 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 1,600 |
| 02:02 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 1,600 |
| 02:02 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 02:01 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 3,100 |
| 02:00 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 200 |
| 01:59 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,500 |
| 01:57 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,500 |
| 01:57 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:55 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 2,900 |
| 01:55 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:53 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 300 |
| 01:53 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:50 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,400 |
| 01:50 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:50 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:49 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 2,000 |
| 01:48 PM | $7.62 | Up $0.02 | $7.62 | $7.61 | 4,700 |
| 01:47 PM | $7.60 | Up $0.01 | $7.60 | $7.60 | 800 |
| 01:46 PM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 1,300 |
| 01:45 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 01:44 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 01:43 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 100 |
| 01:40 PM | $7.61 | Down $0.00 | $7.62 | $7.61 | 2,400 |
| 01:40 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 01:40 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 0 |
| 01:39 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 100 |
| 01:38 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 3,400 |
| 01:37 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 800 |
| 01:36 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 200 |
| 01:35 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 200 |
| 01:32 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 3,400 |
| 01:32 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:32 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:30 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 400 |
| 01:30 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:29 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 200 |
| 01:28 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 200 |
| 01:27 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 01:26 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 100 |
| 01:25 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 2,100 |
| 01:24 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 200 |
| 01:21 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 1,800 |
| 01:21 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:21 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:19 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 200 |
| 01:19 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 0 |
| 01:17 PM | $7.60 | Up $0.01 | $7.60 | $7.60 | 2,900 |
| 01:17 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 01:15 PM | $7.59 | Down $ -0.02 | $7.60 | $7.59 | 1,400 |
| 01:15 PM | $7.59 | Up $0.00 | $7.60 | $7.59 | 0 |
| 01:14 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 100 |
| 01:13 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 2,500 |
| 01:12 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 100 |
| 01:11 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 200 |
| 01:10 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 100 |
| 01:09 PM | $7.62 | Up $0.02 | $7.62 | $7.60 | 3,200 |
| 01:08 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 01:07 PM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 100 |
| 01:06 PM | $7.61 | Up $0.00 | $7.61 | $7.60 | 2,100 |
| 01:05 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 100 |
| 01:04 PM | $7.60 | Down $ -0.01 | $7.62 | $7.60 | 3,800 |
| 01:03 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 01:02 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 1,000 |
| 01:01 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 01:00 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 1,400 |
| 12:59 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 300 |
| 12:58 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 12:57 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 200 |
| 12:56 PM | $7.61 | Down $ -0.01 | $7.61 | $7.61 | 200 |
| 12:55 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 6,400 |
| 12:54 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 500 |
| 12:53 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 1,200 |
| 12:52 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 2,300 |
| 12:51 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 300 |
| 12:50 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 500 |
| 12:49 PM | $7.62 | Down $0.00 | $7.62 | $7.62 | 800 |
| 12:48 PM | $7.62 | Up $0.01 | $7.62 | $7.62 | 2,000 |
| 12:47 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 300 |
| 12:46 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 100 |
| 12:45 PM | $7.61 | Down $ -0.03 | $7.63 | $7.61 | 11,700 |
| 12:44 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 1,200 |
| 12:43 PM | $7.64 | Down $0.00 | $7.64 | $7.64 | 400 |
| 12:42 PM | $7.65 | Up $0.00 | $7.65 | $7.64 | 1,500 |
| 12:40 PM | $7.64 | Down $ -0.01 | $7.64 | $7.64 | 2,100 |
| 12:40 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 12:39 PM | $7.65 | Up $0.00 | $7.65 | $7.64 | 1,500 |
| 12:38 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 1,000 |
| 12:36 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 300 |
| 12:36 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 0 |
| 12:34 PM | $7.65 | Up $0.00 | $7.66 | $7.65 | 1,500 |
| 12:34 PM | $7.65 | Up $0.00 | $7.66 | $7.65 | 0 |
| 12:33 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 800 |
| 12:32 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 700 |
| 12:31 PM | $7.65 | Up $0.01 | $7.66 | $7.64 | 12,800 |
| 12:30 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 300 |
| 12:29 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 12:28 PM | $7.64 | Down $0.00 | $7.65 | $7.64 | 4,500 |
| 12:27 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 100 |
| 12:25 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 300 |
| 12:25 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 0 |
| 12:23 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 800 |
| 12:23 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 12:21 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 1,700 |
| 12:21 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 12:19 PM | $7.64 | Down $ -0.02 | $7.64 | $7.64 | 1,800 |
| 12:19 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 12:18 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 100 |
| 12:17 PM | $7.65 | Up $0.01 | $7.65 | $7.65 | 100 |
| 12:16 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 800 |
| 12:15 PM | $7.64 | Down $0.00 | $7.65 | $7.64 | 7,200 |
| 12:12 PM | $7.65 | Up $0.00 | $7.66 | $7.64 | 25,400 |
| 12:12 PM | $7.65 | Up $0.00 | $7.66 | $7.64 | 0 |
| 12:12 PM | $7.65 | Up $0.00 | $7.66 | $7.64 | 0 |
| 12:11 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 12:10 PM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 12:09 PM | $7.64 | Up $0.00 | $7.64 | $7.63 | 300 |
| 12:08 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 600 |
| 12:07 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 100 |
| 12:06 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 400 |
| 12:04 PM | $7.63 | Up $0.00 | $7.64 | $7.63 | 3,400 |
| 12:04 PM | $7.63 | Up $0.00 | $7.64 | $7.63 | 0 |
| 12:03 PM | $7.63 | Up $0.01 | $7.63 | $7.63 | 3,000 |
| 12:02 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,300 |
| 12:01 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 3,100 |
| 11:59 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,300 |
| 11:59 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 11:58 AM | $7.62 | Down $0.00 | $7.63 | $7.62 | 2,500 |
| 11:57 AM | $7.63 | Up $0.01 | $7.63 | $7.63 | 100 |
| 11:56 AM | $7.62 | Down $0.00 | $7.62 | $7.62 | 200 |
| 11:55 AM | $7.62 | Up $0.00 | $7.63 | $7.62 | 2,200 |
| 11:53 AM | $7.62 | Up $0.00 | $7.62 | $7.61 | 3,500 |
| 11:53 AM | $7.62 | Up $0.00 | $7.62 | $7.61 | 0 |
| 11:52 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 400 |
| 11:51 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 500 |
| 11:50 AM | $7.61 | Up $0.00 | $7.61 | $7.61 | 600 |
| 11:49 AM | $7.61 | Up $0.02 | $7.61 | $7.61 | 1,600 |
| 11:46 AM | $7.59 | Down $0.00 | $7.59 | $7.59 | 1,000 |
| 11:46 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 11:46 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 11:45 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 11:44 AM | $7.60 | Down $0.00 | $7.60 | $7.60 | 200 |
| 11:43 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,300 |
| 11:42 AM | $7.60 | Up $0.02 | $7.60 | $7.59 | 5,700 |
| 11:40 AM | $7.58 | Up $0.00 | $7.59 | $7.58 | 1,300 |
| 11:40 AM | $7.58 | Up $0.00 | $7.59 | $7.58 | 0 |
| 11:39 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 200 |
| 11:37 AM | $7.58 | Down $ -0.01 | $7.58 | $7.58 | 1,300 |
| 11:37 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 11:36 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 500 |
| 11:35 AM | $7.59 | Up $0.00 | $7.60 | $7.59 | 2,300 |
| 11:34 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 200 |
| 11:33 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 11:32 AM | $7.58 | Down $ -0.01 | $7.58 | $7.58 | 200 |
| 11:31 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 400 |
| 11:30 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 7,700 |
| 11:29 AM | $7.59 | Up $0.01 | $7.59 | $7.59 | 400 |
| 11:28 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 200 |
| 11:27 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 800 |
| 11:26 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 1,300 |
| 11:25 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 1,300 |
| 11:24 AM | $7.58 | Up $0.01 | $7.58 | $7.57 | 4,800 |
| 11:23 AM | $7.57 | Up $0.01 | $7.57 | $7.56 | 7,900 |
| 11:21 AM | $7.56 | Up $0.01 | $7.56 | $7.56 | 100 |
| 11:21 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:20 AM | $7.55 | Up $0.01 | $7.55 | $7.54 | 1,300 |
| 11:19 AM | $7.54 | Up $0.01 | $7.54 | $7.53 | 1,300 |
| 11:18 AM | $7.53 | Down $ -0.02 | $7.54 | $7.53 | 2,100 |
| 11:17 AM | $7.55 | Up $0.01 | $7.55 | $7.55 | 17,900 |
| 11:16 AM | $7.54 | Up $0.01 | $7.54 | $7.54 | 800 |
| 11:15 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 300 |
| 11:14 AM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 2,400 |
| 11:13 AM | $7.54 | Up $0.02 | $7.54 | $7.53 | 2,200 |
| 11:12 AM | $7.52 | Up $0.01 | $7.52 | $7.52 | 2,600 |
| 11:11 AM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 3,900 |
| 11:10 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 2,000 |
| 11:08 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 1,300 |
| 11:08 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 11:07 AM | $7.51 | Up $0.02 | $7.51 | $7.50 | 1,300 |
| 11:06 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 500 |
| 11:05 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 1,500 |
| 11:04 AM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 1,200 |
| 11:03 AM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 3,600 |
| 11:02 AM | $7.50 | Down $0.00 | $7.50 | $7.50 | 8,000 |
| 11:01 AM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 11,700 |
| 11:00 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 4,400 |
| 10:59 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 200 |
| 10:58 AM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 1,400 |
| 10:57 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 600 |
| 10:56 AM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 2,000 |
| 10:55 AM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 10:54 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 2,300 |
| 10:53 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 10:52 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 10:51 AM | $7.51 | Down $0.00 | $7.51 | $7.50 | 700 |
| 10:50 AM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 2,900 |
| 10:49 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 1,000 |
| 10:48 AM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 700 |
| 10:47 AM | $7.53 | Up $0.01 | $7.54 | $7.53 | 1,000 |
| 10:46 AM | $7.52 | Up $0.01 | $7.52 | $7.51 | 5,500 |
| 10:45 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 3,000 |
| 10:44 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 700 |
| 10:43 AM | $7.50 | Up $0.01 | $7.50 | $7.50 | 1,300 |
| 10:42 AM | $7.49 | Up $0.02 | $7.49 | $7.48 | 1,100 |
| 10:41 AM | $7.48 | Down $ -0.01 | $7.48 | $7.47 | 5,000 |
| 10:40 AM | $7.48 | Up $0.00 | $7.49 | $7.48 | 800 |
| 10:39 AM | $7.48 | Up $0.02 | $7.51 | $7.47 | 31,800 |
| 10:38 AM | $7.46 | Down $ -0.01 | $7.48 | $7.46 | 5,700 |
| 10:37 AM | $7.47 | Up $0.00 | $7.48 | $7.47 | 3,000 |
| 10:36 AM | $7.47 | Down $ -0.01 | $7.48 | $7.47 | 7,400 |
| 10:35 AM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 1,400 |
| 10:34 AM | $7.49 | Up $0.00 | $7.50 | $7.49 | 1,700 |
| 10:33 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 1,700 |
| 10:31 AM | $7.49 | Up $0.01 | $7.49 | $7.48 | 1,100 |
| 10:31 AM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 10:30 AM | $7.48 | Up $0.01 | $7.48 | $7.47 | 1,500 |
| 10:29 AM | $7.47 | Down $ -0.01 | $7.49 | $7.47 | 2,600 |
| 10:28 AM | $7.48 | Down $ -0.01 | $7.50 | $7.48 | 2,400 |
| 10:27 AM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 1,200 |
| 10:26 AM | $7.51 | Down $ -0.01 | $7.52 | $7.50 | 1,900 |
| 10:25 AM | $7.52 | Up $0.01 | $7.52 | $7.52 | 6,600 |
| 10:24 AM | $7.51 | Up $0.01 | $7.51 | $7.50 | 800 |
| 10:23 AM | $7.50 | Up $0.00 | $7.51 | $7.50 | 3,400 |
| 10:22 AM | $7.50 | Up $0.02 | $7.50 | $7.49 | 300 |
| 10:21 AM | $7.48 | Up $0.00 | $7.48 | $7.47 | 1,800 |
| 10:20 AM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 1,900 |
| 10:19 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 900 |
| 10:18 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 1,900 |
| 10:17 AM | $7.48 | Down $ -0.02 | $7.49 | $7.48 | 1,300 |
| 10:16 AM | $7.50 | Up $0.00 | $7.50 | $7.49 | 4,800 |
| 10:15 AM | $7.50 | Up $0.01 | $7.50 | $7.49 | 400 |
| 10:14 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 1,200 |
| 10:13 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 1,200 |
| 10:12 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 1,600 |
| 10:10 AM | $7.49 | Up $0.02 | $7.49 | $7.47 | 700 |
| 10:10 AM | $7.49 | Up $0.00 | $7.49 | $7.47 | 0 |
| 10:08 AM | $7.47 | Down $ -0.01 | $7.48 | $7.46 | 6,400 |
| 10:08 AM | $7.47 | Up $0.00 | $7.48 | $7.46 | 0 |
| 10:07 AM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 1,600 |
| 10:06 AM | $7.49 | Up $0.03 | $7.49 | $7.47 | 1,500 |
| 10:05 AM | $7.47 | Up $0.01 | $7.47 | $7.46 | 700 |
| 10:04 AM | $7.46 | Down $0.00 | $7.46 | $7.45 | 20,700 |
| 10:03 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 8,200 |
| 10:02 AM | $7.45 | Down $ -0.01 | $7.46 | $7.45 | 1,500 |
| 10:01 AM | $7.46 | Down $ -0.01 | $7.48 | $7.46 | 1,700 |
| 10:00 AM | $7.47 | Down $ -0.02 | $7.48 | $7.44 | 10,800 |
| 09:59 AM | $7.49 | Up $0.00 | $7.49 | $7.47 | 6,700 |
| 09:58 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 500 |
| 09:57 AM | $7.48 | Up $0.01 | $7.48 | $7.45 | 10,600 |
| 09:56 AM | $7.47 | Down $ -0.03 | $7.49 | $7.47 | 1,500 |
| 09:55 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 200 |
| 09:54 AM | $7.50 | Down $0.00 | $7.50 | $7.49 | 1,500 |
| 09:53 AM | $7.50 | Down $ -0.01 | $7.51 | $7.49 | 4,100 |
| 09:52 AM | $7.51 | Up $0.01 | $7.51 | $7.50 | 500 |
| 09:51 AM | $7.50 | Up $0.01 | $7.51 | $7.49 | 3,900 |
| 09:50 AM | $7.49 | Down $ -0.01 | $7.50 | $7.48 | 1,000 |
| 09:49 AM | $7.50 | Down $ -0.02 | $7.51 | $7.50 | 2,200 |
| 09:48 AM | $7.52 | Up $0.02 | $7.52 | $7.51 | 1,000 |
| 09:47 AM | $7.50 | Down $ -0.03 | $7.53 | $7.50 | 5,500 |
| 09:46 AM | $7.53 | Down $ -0.01 | $7.54 | $7.52 | 1,200 |
| 09:45 AM | $7.54 | Up $0.01 | $7.54 | $7.54 | 1,700 |
| 09:44 AM | $7.53 | Down $ -0.01 | $7.55 | $7.53 | 8,100 |
| 09:43 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 54,800 |
| 09:42 AM | $7.54 | Down $ -0.04 | $7.57 | $7.54 | 15,600 |
| 09:41 AM | $7.58 | Up $0.00 | $7.59 | $7.58 | 1,300 |
| 09:40 AM | $7.58 | Down $ -0.01 | $7.58 | $7.57 | 4,800 |
| 09:39 AM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 1,100 |
| 09:38 AM | $7.60 | Down $ -0.02 | $7.63 | $7.60 | 6,000 |
| 09:37 AM | $7.62 | Up $0.02 | $7.62 | $7.61 | 700 |
| 09:36 AM | $7.60 | Down $ -0.02 | $7.62 | $7.60 | 9,200 |
| 09:35 AM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 12,100 |
| 09:34 AM | $7.63 | Up $0.01 | $7.65 | $7.63 | 1,600 |
| 09:33 AM | $7.62 | Down $ -0.01 | $7.66 | $7.62 | 6,900 |
| 09:32 AM | $7.63 | Up $0.00 | $7.63 | $7.63 | 100 |
| 09:31 AM | $7.63 | Down $ -0.02 | $7.65 | $7.63 | 3,100 |
| 09:30 AM | $7.65 | Down $ -0.03 | $7.66 | $7.65 | 66,200 |
| Previous close | $7.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $7.61 | $7.62 | $7.66 | $7.58 | 676,900 |
| 20-11-2025 | $7.68 | $7.83 | $7.84 | $7.66 | 995,400 |
| 19-11-2025 | $7.72 | $7.71 | $7.77 | $7.66 | 1,124,000 |
| 18-11-2025 | $7.71 | $7.53 | $7.74 | $7.52 | 1,289,600 |
| 17-11-2025 | $7.46 | $7.52 | $7.60 | $7.42 | 2,550,200 |
| 14-11-2025 | $7.37 | $7.33 | $7.40 | $7.28 | 1,250,300 |
| 13-11-2025 | $7.05 | $7.16 | $7.16 | $7.01 | 957,100 |
| 12-11-2025 | $7.12 | $7.14 | $7.20 | $7.11 | 1,680,400 |
| 11-11-2025 | $7.30 | $7.34 | $7.35 | $7.28 | 1,054,300 |
| 10-11-2025 | $7.20 | $7.23 | $7.30 | $7.17 | 1,886,100 |
| 07-11-2025 | $7.08 | $6.98 | $7.08 | $6.98 | 621,900 |
| 06-11-2025 | $7.01 | $6.95 | $7.02 | $6.90 | 769,000 |
| 05-11-2025 | $7.08 | $7.11 | $7.14 | $7.06 | 917,500 |
| 04-11-2025 | $6.95 | $7.02 | $7.02 | $6.94 | 1,189,700 |
| 03-11-2025 | $7.05 | $6.99 | $7.07 | $6.99 | 582,200 |
| 31-10-2025 | $6.89 | $6.81 | $6.90 | $6.81 | 960,300 |
| 30-10-2025 | $6.87 | $6.86 | $6.91 | $6.83 | 1,489,000 |
| 29-10-2025 | $6.90 | $6.97 | $6.98 | $6.88 | 1,632,100 |
| 28-10-2025 | $6.75 | $6.75 | $6.76 | $6.72 | 537,000 |
| 27-10-2025 | $6.76 | $6.77 | $6.78 | $6.73 | 2,582,600 |
| 24-10-2025 | $6.72 | $6.72 | $6.74 | $6.67 | 698,800 |
| 23-10-2025 | $6.78 | $6.79 | $6.80 | $6.76 | 626,700 |
| 22-10-2025 | $6.65 | $6.52 | $6.66 | $6.51 | 2,260,100 |
| 21-10-2025 | $6.36 | $6.35 | $6.38 | $6.33 | 1,664,900 |
| 20-10-2025 | $6.36 | $6.36 | $6.38 | $6.33 | 2,288,000 |
| 17-10-2025 | $6.31 | $6.27 | $6.33 | $6.27 | 918,700 |
| 16-10-2025 | $6.13 | $6.23 | $6.23 | $6.11 | 835,000 |
| 15-10-2025 | $6.40 | $6.46 | $6.47 | $6.37 | 1,171,700 |
| 14-10-2025 | $6.54 | $6.55 | $6.57 | $6.51 | 785,800 |
| 10-10-2025 | $6.60 | $6.68 | $6.71 | $6.59 | 1,339,000 |
Graphs are not available, please refer to the detailed table