Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
6.54 Down -0.01 (-0.15 %)
Delayed : 2025/09/17 17:40:00
- Previous close $6.55
- Opening $6.46
- Price Ask $6.53
- Price Bid $6.53
- Size Bid 57
- Size Ask 12
- Today High $6.62
- Today Low $6.46
- 52 Weeks High $6.62
- 52 Weeks Low $4.05
- Volume 2,264,853
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 189,100 |
| 03:59 PM | $6.54 | Up $0.00 | $6.55 | $6.53 | 46,000 |
| 03:58 PM | $6.54 | Down $0.00 | $6.55 | $6.54 | 24,100 |
| 03:57 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 21,500 |
| 03:56 PM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 21,200 |
| 03:55 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,400 |
| 03:54 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 600 |
| 03:53 PM | $6.55 | Up $0.00 | $6.55 | $6.54 | 35,700 |
| 03:52 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 4,200 |
| 03:51 PM | $6.54 | Up $0.00 | $6.55 | $6.54 | 4,200 |
| 03:50 PM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 12,000 |
| 03:49 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 4,500 |
| 03:48 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 2,500 |
| 03:47 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 2,800 |
| 03:46 PM | $6.55 | Down $0.00 | $6.56 | $6.55 | 3,500 |
| 03:45 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 1,400 |
| 03:44 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 03:43 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 1,100 |
| 03:42 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 10,000 |
| 03:41 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 13,700 |
| 03:40 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 2,000 |
| 03:39 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 6,200 |
| 03:38 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 700 |
| 03:37 PM | $6.56 | Down $ -0.01 | $6.57 | $6.55 | 41,100 |
| 03:36 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 21,700 |
| 03:35 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 5,300 |
| 03:34 PM | $6.57 | Up $0.00 | $6.57 | $6.56 | 600 |
| 03:33 PM | $6.57 | Down $0.00 | $6.57 | $6.57 | 100 |
| 03:31 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 14,600 |
| 03:31 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 0 |
| 03:30 PM | $6.57 | Down $ -0.01 | $6.57 | $6.57 | 2,400 |
| 03:29 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 5,200 |
| 03:28 PM | $6.58 | Down $0.00 | $6.59 | $6.58 | 800 |
| 03:26 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 400 |
| 03:26 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 0 |
| 03:25 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 3,700 |
| 03:24 PM | $6.59 | Up $0.01 | $6.60 | $6.59 | 7,600 |
| 03:22 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 1,200 |
| 03:22 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 0 |
| 03:21 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 2,200 |
| 03:20 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 3,100 |
| 03:19 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 4,800 |
| 03:18 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 5,600 |
| 03:17 PM | $6.59 | Up $0.01 | $6.59 | $6.58 | 6,700 |
| 03:16 PM | $6.58 | Down $0.00 | $6.58 | $6.58 | 2,500 |
| 03:15 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 10,700 |
| 03:14 PM | $6.58 | Down $0.00 | $6.58 | $6.58 | 300 |
| 03:13 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 2,200 |
| 03:12 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 300 |
| 03:11 PM | $6.58 | Down $ -0.01 | $6.58 | $6.58 | 300 |
| 03:10 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 8,400 |
| 03:09 PM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 2,100 |
| 03:08 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 3,700 |
| 03:07 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 2,200 |
| 03:06 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 7,700 |
| 03:05 PM | $6.59 | Down $0.00 | $6.59 | $6.59 | 8,300 |
| 03:04 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 2,800 |
| 03:03 PM | $6.59 | Down $0.00 | $6.59 | $6.59 | 600 |
| 03:02 PM | $6.60 | Down $0.00 | $6.60 | $6.60 | 1,700 |
| 03:01 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 11,300 |
| 03:00 PM | $6.61 | Down $0.00 | $6.61 | $6.61 | 200 |
| 02:59 PM | $6.62 | Up $0.00 | $6.62 | $6.61 | 1,700 |
| 02:58 PM | $6.61 | Up $0.01 | $6.61 | $6.61 | 800 |
| 02:57 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 3,700 |
| 02:56 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 3,400 |
| 02:55 PM | $6.59 | Up $0.01 | $6.59 | $6.58 | 2,400 |
| 02:52 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 1,700 |
| 02:52 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:52 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:51 PM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 1,700 |
| 02:50 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 4,600 |
| 02:49 PM | $6.60 | Down $ -0.02 | $6.62 | $6.60 | 19,400 |
| 02:48 PM | $6.62 | Up $0.02 | $6.62 | $6.61 | 2,000 |
| 02:47 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 3,000 |
| 02:46 PM | $6.59 | Down $ -0.01 | $6.61 | $6.59 | 9,500 |
| 02:45 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 400 |
| 02:44 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 100 |
| 02:42 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 2,600 |
| 02:42 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 02:41 PM | $6.61 | Down $0.00 | $6.61 | $6.61 | 5,500 |
| 02:40 PM | $6.62 | Up $0.00 | $6.62 | $6.61 | 6,000 |
| 02:39 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 3,000 |
| 02:38 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 1,500 |
| 02:37 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 1,800 |
| 02:36 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 6,300 |
| 02:35 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 10,300 |
| 02:34 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 500 |
| 02:33 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 44,400 |
| 02:31 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 8,300 |
| 02:31 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 02:30 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 31,300 |
| 02:27 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 4,200 |
| 02:27 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 0 |
| 02:27 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 0 |
| 02:26 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 9,600 |
| 02:25 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 21,500 |
| 02:23 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 2,500 |
| 02:23 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 02:22 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 9,100 |
| 02:20 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 11,100 |
| 02:20 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
| 02:18 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 200 |
| 02:18 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
| 02:17 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 5,000 |
| 02:16 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 4,200 |
| 02:15 PM | $6.58 | Down $ -0.01 | $6.58 | $6.58 | 7,000 |
| 02:14 PM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 3,500 |
| 02:13 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 5,100 |
| 02:12 PM | $6.61 | Up $0.01 | $6.61 | $6.61 | 2,000 |
| 02:10 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 14,200 |
| 02:10 PM | $6.60 | Up $0.00 | $6.61 | $6.60 | 0 |
| 02:09 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 6,100 |
| 02:08 PM | $6.61 | Down $ -0.01 | $6.62 | $6.61 | 1,400 |
| 02:07 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 800 |
| 02:06 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 800 |
| 02:05 PM | $6.62 | Up $0.02 | $6.62 | $6.62 | 100 |
| 02:04 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 500 |
| 02:03 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 7,100 |
| 02:02 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 73,500 |
| 02:01 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 100 |
| 02:00 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 23,000 |
| 01:59 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 4,300 |
| 01:58 PM | $6.58 | Up $0.01 | $6.58 | $6.58 | 100 |
| 01:56 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 5,100 |
| 01:56 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 01:54 PM | $6.57 | Down $ -0.01 | $6.58 | $6.57 | 16,000 |
| 01:54 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 0 |
| 01:53 PM | $6.58 | Up $0.03 | $6.58 | $6.56 | 25,100 |
| 01:52 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 2,600 |
| 01:51 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 7,700 |
| 01:50 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 3,300 |
| 01:49 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 16,900 |
| 01:48 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 01:47 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 2,800 |
| 01:46 PM | $6.55 | Down $0.00 | $6.56 | $6.55 | 1,300 |
| 01:45 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 01:43 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 200 |
| 01:43 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 01:42 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,100 |
| 01:41 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 01:40 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,100 |
| 01:38 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 01:38 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 01:37 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 1,100 |
| 01:36 PM | $6.55 | Down $0.00 | $6.56 | $6.55 | 16,500 |
| 01:35 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 100 |
| 01:34 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 01:33 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 01:32 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 01:31 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 01:30 PM | $6.56 | Down $0.00 | $6.56 | $6.55 | 600 |
| 01:29 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 200 |
| 01:28 PM | $6.56 | Down $0.00 | $6.56 | $6.55 | 200 |
| 01:27 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 01:26 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 01:25 PM | $6.56 | Down $0.00 | $6.56 | $6.55 | 300 |
| 01:24 PM | $6.56 | Up $0.01 | $6.56 | $6.55 | 200 |
| 01:23 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 200 |
| 01:22 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 01:20 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 01:20 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 01:19 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 100 |
| 01:17 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,600 |
| 01:17 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 01:16 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 100 |
| 01:15 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 01:14 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 3,000 |
| 01:13 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 300 |
| 01:12 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 8,200 |
| 01:11 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 900 |
| 01:10 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 01:09 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 300 |
| 01:07 PM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 1,800 |
| 01:07 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 01:06 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 300 |
| 01:04 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 01:04 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 01:01 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 100 |
| 01:01 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 01:01 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 01:00 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 4,900 |
| 12:59 PM | $6.57 | Up $0.00 | $6.58 | $6.56 | 46,200 |
| 12:56 PM | $6.57 | Up $0.01 | $6.57 | $6.55 | 12,600 |
| 12:56 PM | $6.57 | Up $0.00 | $6.57 | $6.55 | 0 |
| 12:56 PM | $6.57 | Up $0.00 | $6.57 | $6.55 | 0 |
| 12:55 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 24,400 |
| 12:54 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 300 |
| 12:53 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 4,400 |
| 12:52 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 800 |
| 12:51 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 200 |
| 12:50 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,500 |
| 12:49 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 1,900 |
| 12:48 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 12:45 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 12:45 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:45 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:44 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 12:43 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 1,000 |
| 12:42 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 12,600 |
| 12:41 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 4,000 |
| 12:40 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 3,700 |
| 12:39 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 800 |
| 12:38 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 5,000 |
| 12:37 PM | $6.55 | Up $0.01 | $6.55 | $6.55 | 5,300 |
| 12:36 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 100 |
| 12:35 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 100 |
| 12:34 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 3,800 |
| 12:32 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 300 |
| 12:32 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:30 PM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 10,200 |
| 12:30 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 0 |
| 12:29 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 7,000 |
| 12:28 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,900 |
| 12:27 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,900 |
| 12:26 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,900 |
| 12:25 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 12:24 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 1,500 |
| 12:23 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 800 |
| 12:22 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 12:19 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 30,400 |
| 12:19 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:19 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:17 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 700 |
| 12:17 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 12:15 PM | $6.57 | Up $0.02 | $6.57 | $6.55 | 7,500 |
| 12:15 PM | $6.57 | Up $0.00 | $6.57 | $6.55 | 0 |
| 12:14 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 12:13 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 300 |
| 12:08 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 600 |
| 12:08 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:08 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:08 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:08 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:07 PM | $6.56 | Down $0.00 | $6.56 | $6.56 | 200 |
| 12:06 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,300 |
| 12:05 PM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 5,400 |
| 12:03 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 800 |
| 12:03 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 12:02 PM | $6.57 | Up $0.01 | $6.57 | $6.56 | 3,000 |
| 12:01 PM | $6.56 | Up $0.01 | $6.56 | $6.55 | 10,000 |
| 11:59 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 200 |
| 11:59 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:58 AM | $6.55 | Down $0.00 | $6.56 | $6.55 | 300 |
| 11:57 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 8,200 |
| 11:56 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 11:54 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 11:54 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 11:53 AM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 100 |
| 11:51 AM | $6.57 | Down $0.00 | $6.57 | $6.57 | 100 |
| 11:51 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 11:50 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 6,400 |
| 11:49 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 16,300 |
| 11:47 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 9,900 |
| 11:47 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 0 |
| 11:46 AM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 1,800 |
| 11:45 AM | $6.57 | Up $0.00 | $6.57 | $6.55 | 14,800 |
| 11:43 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 600 |
| 11:43 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 11:41 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 500 |
| 11:41 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 11:40 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 400 |
| 11:39 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 1,600 |
| 11:38 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,100 |
| 11:37 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,100 |
| 11:36 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 11:35 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 10,300 |
| 11:33 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 11:33 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:30 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 2,200 |
| 11:30 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:30 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:29 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,100 |
| 11:28 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 2,500 |
| 11:26 AM | $6.55 | Up $0.01 | $6.55 | $6.54 | 6,700 |
| 11:26 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 0 |
| 11:25 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 3,700 |
| 11:23 AM | $6.54 | Down $0.00 | $6.54 | $6.54 | 600 |
| 11:23 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 11:22 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 5,400 |
| 11:21 AM | $6.54 | Down $ -0.01 | $6.56 | $6.54 | 8,900 |
| 11:19 AM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 100 |
| 11:19 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:18 AM | $6.56 | Up $0.01 | $6.56 | $6.56 | 100 |
| 11:17 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 600 |
| 11:16 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 1,900 |
| 11:15 AM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 2,200 |
| 11:14 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 3,100 |
| 11:13 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 3,000 |
| 11:12 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 4,000 |
| 11:11 AM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 200 |
| 11:10 AM | $6.57 | Down $0.00 | $6.57 | $6.56 | 300 |
| 11:09 AM | $6.57 | Up $0.00 | $6.58 | $6.57 | 10,300 |
| 11:07 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 5,000 |
| 11:07 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 11:06 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 1,100 |
| 11:05 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 200 |
| 11:04 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 9,800 |
| 11:03 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 11:02 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 11:01 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 400 |
| 11:00 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 400 |
| 10:59 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,200 |
| 10:58 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 800 |
| 10:55 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 1,000 |
| 10:55 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 10:55 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 10:54 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 7,500 |
| 10:53 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 100 |
| 10:52 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 3,000 |
| 10:51 AM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 2,400 |
| 10:50 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 6,800 |
| 10:49 AM | $6.55 | Up $0.01 | $6.55 | $6.55 | 200 |
| 10:48 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 6,700 |
| 10:47 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,100 |
| 10:46 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,200 |
| 10:45 AM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 5,100 |
| 10:44 AM | $6.55 | Down $0.00 | $6.56 | $6.55 | 5,400 |
| 10:42 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,500 |
| 10:42 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 10:41 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 2,500 |
| 10:37 AM | $6.54 | Up $0.01 | $6.55 | $6.54 | 1,800 |
| 10:37 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 0 |
| 10:37 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 0 |
| 10:37 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 0 |
| 10:36 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 5,800 |
| 10:35 AM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 2,300 |
| 10:34 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 5,100 |
| 10:33 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 3,200 |
| 10:32 AM | $6.54 | Down $0.00 | $6.55 | $6.54 | 115,800 |
| 10:31 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 300 |
| 10:30 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 9,800 |
| 10:29 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 600 |
| 10:28 AM | $6.55 | Down $0.00 | $6.56 | $6.55 | 6,600 |
| 10:26 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 10:26 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 10:24 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 4,800 |
| 10:24 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 10:22 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 1,600 |
| 10:22 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 10:21 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 1,100 |
| 10:20 AM | $6.54 | Down $0.00 | $6.54 | $6.54 | 2,600 |
| 10:19 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 10:18 AM | $6.54 | Down $ -0.01 | $6.56 | $6.54 | 4,300 |
| 10:17 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 3,500 |
| 10:16 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 300 |
| 10:14 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 3,200 |
| 10:14 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 0 |
| 10:12 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 10:12 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 10:11 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 2,000 |
| 10:10 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 200 |
| 10:09 AM | $6.57 | Down $0.00 | $6.57 | $6.56 | 10,100 |
| 10:08 AM | $6.57 | Up $0.00 | $6.58 | $6.57 | 6,900 |
| 10:07 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 100 |
| 10:06 AM | $6.57 | Up $0.01 | $6.57 | $6.57 | 200 |
| 10:05 AM | $6.56 | Up $0.00 | $6.57 | $6.56 | 6,800 |
| 10:04 AM | $6.56 | Down $ -0.02 | $6.57 | $6.56 | 12,300 |
| 10:03 AM | $6.58 | Up $0.02 | $6.58 | $6.57 | 23,800 |
| 10:02 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 3,600 |
| 10:00 AM | $6.57 | Up $0.01 | $6.57 | $6.57 | 2,100 |
| 10:00 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 09:59 AM | $6.56 | Up $0.01 | $6.56 | $6.56 | 5,200 |
| 09:57 AM | $6.55 | Down $0.00 | $6.57 | $6.55 | 15,800 |
| 09:57 AM | $6.55 | Up $0.00 | $6.57 | $6.55 | 0 |
| 09:56 AM | $6.56 | Up $0.02 | $6.56 | $6.54 | 14,000 |
| 09:55 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 3,500 |
| 09:54 AM | $6.53 | Up $0.02 | $6.53 | $6.52 | 2,300 |
| 09:53 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 2,000 |
| 09:52 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,300 |
| 09:50 AM | $6.51 | Down $ -0.02 | $6.52 | $6.51 | 7,300 |
| 09:50 AM | $6.51 | Up $0.00 | $6.52 | $6.51 | 0 |
| 09:49 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 2,200 |
| 09:48 AM | $6.53 | Up $0.01 | $6.54 | $6.52 | 22,200 |
| 09:47 AM | $6.52 | Up $0.01 | $6.52 | $6.51 | 7,000 |
| 09:46 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 900 |
| 09:45 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 4,700 |
| 09:44 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 6,700 |
| 09:42 AM | $6.51 | Down $ -0.03 | $6.52 | $6.51 | 1,400 |
| 09:42 AM | $6.51 | Up $0.00 | $6.52 | $6.51 | 0 |
| 09:41 AM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 6,600 |
| 09:40 AM | $6.54 | Down $0.00 | $6.55 | $6.54 | 1,400 |
| 09:39 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 09:38 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 3,100 |
| 09:37 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 09:36 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 1,400 |
| 09:35 AM | $6.55 | Up $0.01 | $6.55 | $6.53 | 9,000 |
| 09:34 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 2,500 |
| 09:33 AM | $6.54 | Up $0.02 | $6.54 | $6.53 | 800 |
| 09:32 AM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 14,900 |
| 09:31 AM | $6.53 | Up $0.02 | $6.53 | $6.50 | 16,800 |
| 09:30 AM | $6.51 | Down $ -0.04 | $6.51 | $6.46 | 331,200 |
| Previous close | $6.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $6.54 | $6.55 | $6.62 | $6.53 | 1,339,100 |
| 16-09-2025 | $6.55 | $6.53 | $6.57 | $6.47 | 4,336,100 |
| 15-09-2025 | $6.41 | $6.38 | $6.47 | $6.35 | 2,907,900 |
| 12-09-2025 | $6.38 | $6.42 | $6.44 | $6.34 | 826,300 |
| 11-09-2025 | $6.37 | $6.38 | $6.42 | $6.34 | 1,283,300 |
| 10-09-2025 | $6.36 | $6.31 | $6.37 | $6.28 | 1,130,000 |
| 09-09-2025 | $6.18 | $6.25 | $6.26 | $6.17 | 612,100 |
| 08-09-2025 | $6.11 | $6.01 | $6.15 | $6.01 | 1,057,800 |
| 05-09-2025 | $5.98 | $6.02 | $6.05 | $5.98 | 823,800 |
| 04-09-2025 | $6.18 | $6.09 | $6.20 | $6.07 | 1,491,500 |
| 03-09-2025 | $6.08 | $6.08 | $6.12 | $6.05 | 953,200 |
| 02-09-2025 | $6.16 | $6.09 | $6.18 | $6.07 | 901,700 |
| 29-08-2025 | $6.02 | $6.10 | $6.10 | $6.01 | 1,491,500 |
| 28-08-2025 | $6.17 | $6.19 | $6.20 | $6.16 | 988,300 |
| 27-08-2025 | $6.17 | $6.15 | $6.17 | $6.12 | 1,136,700 |
| 26-08-2025 | $6.11 | $6.09 | $6.12 | $6.05 | 1,799,100 |
| 25-08-2025 | $6.13 | $6.08 | $6.13 | $6.07 | 885,200 |
| 22-08-2025 | $6.13 | $6.13 | $6.17 | $6.11 | 2,702,600 |
| 21-08-2025 | $5.90 | $5.77 | $5.90 | $5.76 | 1,538,400 |
| 20-08-2025 | $5.66 | $5.67 | $5.69 | $5.65 | 726,700 |
| 19-08-2025 | $5.68 | $5.71 | $5.72 | $5.67 | 885,800 |
| 18-08-2025 | $5.77 | $5.71 | $5.78 | $5.70 | 1,945,600 |
| 15-08-2025 | $5.72 | $5.68 | $5.72 | $5.67 | 1,451,700 |
| 14-08-2025 | $5.68 | $5.64 | $5.68 | $5.63 | 3,010,100 |
| 13-08-2025 | $5.69 | $5.67 | $5.71 | $5.67 | 522,900 |
| 12-08-2025 | $5.80 | $5.67 | $5.82 | $5.65 | 1,824,600 |
| 11-08-2025 | $5.59 | $5.62 | $5.65 | $5.58 | 1,805,300 |
| 08-08-2025 | $5.66 | $5.65 | $5.67 | $5.60 | 709,800 |
| 07-08-2025 | $5.65 | $5.67 | $5.70 | $5.63 | 754,400 |
| 06-08-2025 | $5.66 | $5.68 | $5.69 | $5.61 | 907,900 |
Graphs are not available, please refer to the detailed table