Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
5.40 Down -0.01 (-0.19 %)
Delayed : 2025/03/21 17:40:00
- Previous close $5.41
- Opening $5.39
- Price Ask $5.38
- Price Bid $5.38
- Size Bid 401
- Size Ask 198
- Today High $5.43
- Today Low $5.34
- 52 Weeks High $5.79
- 52 Weeks Low $4.11
- Volume 2,058,006
Fundamentals
- P/E Ratio : 6.35
- Earnings/Share : 2.07
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,771.82
- Shares Out (M) : 513.30
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 855,100 |
| 03:59 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 14,000 |
| 03:58 PM | $5.40 | Up $0.01 | $5.40 | $5.39 | 12,000 |
| 03:57 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 8,100 |
| 03:56 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 4,000 |
| 03:55 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 2,900 |
| 03:54 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 1,300 |
| 03:53 PM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 20,200 |
| 03:52 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 3,700 |
| 03:51 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 1,800 |
| 03:50 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 2,400 |
| 03:49 PM | $5.39 | Down $0.00 | $5.40 | $5.39 | 3,200 |
| 03:48 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 300 |
| 03:47 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 1,600 |
| 03:46 PM | $5.39 | Down $0.00 | $5.40 | $5.39 | 12,700 |
| 03:45 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 1,900 |
| 03:44 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 1,200 |
| 03:43 PM | $5.40 | Down $0.00 | $5.41 | $5.40 | 5,100 |
| 03:42 PM | $5.41 | Up $0.01 | $5.41 | $5.40 | 20,200 |
| 03:41 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 2,700 |
| 03:40 PM | $5.39 | Down $0.00 | $5.40 | $5.39 | 3,500 |
| 03:39 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 1,400 |
| 03:38 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 500 |
| 03:37 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 1,400 |
| 03:36 PM | $5.39 | Down $0.00 | $5.40 | $5.39 | 8,800 |
| 03:35 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 1,200 |
| 03:34 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 800 |
| 03:33 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 1,600 |
| 03:32 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 400 |
| 03:31 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 100 |
| 03:30 PM | $5.40 | Up $0.01 | $5.41 | $5.40 | 8,300 |
| 03:29 PM | $5.39 | Down $ -0.01 | $5.39 | $5.39 | 1,800 |
| 03:28 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 1,200 |
| 03:27 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 3,000 |
| 03:26 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 03:25 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 900 |
| 03:23 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 2,100 |
| 03:23 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 0 |
| 03:22 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 5,100 |
| 03:21 PM | $5.40 | Up $0.00 | $5.41 | $5.40 | 4,200 |
| 03:20 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 15,800 |
| 03:19 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 10,500 |
| 03:18 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 400 |
| 03:17 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 400 |
| 03:16 PM | $5.40 | Down $ -0.01 | $5.41 | $5.40 | 4,900 |
| 03:15 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 1,200 |
| 03:14 PM | $5.41 | Down $0.00 | $5.41 | $5.41 | 2,700 |
| 03:13 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 700 |
| 03:12 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 03:11 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 200 |
| 03:09 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 700 |
| 03:09 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 0 |
| 03:08 PM | $5.41 | Down $0.00 | $5.42 | $5.41 | 22,400 |
| 03:07 PM | $5.41 | Down $0.00 | $5.42 | $5.41 | 1,100 |
| 03:06 PM | $5.42 | Up $0.00 | $5.42 | $5.41 | 8,600 |
| 03:05 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 03:04 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 3,700 |
| 03:03 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 03:02 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 1,000 |
| 03:01 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 4,100 |
| 03:00 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:59 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 700 |
| 02:58 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 600 |
| 02:57 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 600 |
| 02:56 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 500 |
| 02:55 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:54 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 800 |
| 02:53 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 700 |
| 02:52 PM | $5.41 | Down $0.00 | $5.41 | $5.41 | 100 |
| 02:51 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 100 |
| 02:50 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 1,400 |
| 02:49 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:48 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:46 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 27,100 |
| 02:46 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 0 |
| 02:45 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 1,600 |
| 02:44 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 4,300 |
| 02:43 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 2,000 |
| 02:42 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 3,600 |
| 02:41 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 1,700 |
| 02:40 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 1,400 |
| 02:39 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 500 |
| 02:38 PM | $5.41 | Down $0.00 | $5.41 | $5.41 | 4,000 |
| 02:37 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 20,500 |
| 02:36 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 600 |
| 02:35 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 400 |
| 02:34 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 500 |
| 02:33 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:32 PM | $5.40 | Down $0.00 | $5.41 | $5.40 | 2,000 |
| 02:31 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 300 |
| 02:30 PM | $5.41 | Up $0.00 | $5.41 | $5.41 | 200 |
| 02:29 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 9,300 |
| 02:28 PM | $5.40 | Up $0.00 | $5.41 | $5.40 | 6,800 |
| 02:27 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 2,500 |
| 02:26 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 23,500 |
| 02:25 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 400 |
| 02:24 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 300 |
| 02:23 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 500 |
| 02:22 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 400 |
| 02:21 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 5,000 |
| 02:20 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 400 |
| 02:19 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 02:18 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 600 |
| 02:17 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 02:16 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 1,700 |
| 02:15 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 13,400 |
| 02:14 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 400 |
| 02:13 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 400 |
| 02:12 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 500 |
| 02:11 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 02:10 PM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 2,000 |
| 02:09 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 3,200 |
| 02:08 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 1,800 |
| 02:07 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 900 |
| 02:06 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 900 |
| 02:04 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 02:04 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 02:03 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 600 |
| 02:02 PM | $5.40 | Up $0.01 | $5.40 | $5.39 | 2,600 |
| 02:01 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 2,500 |
| 01:58 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 1,200 |
| 01:58 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 01:58 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 01:57 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 1,900 |
| 01:56 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 01:53 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 01:53 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 01:53 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 01:52 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 6,000 |
| 01:51 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 01:50 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 2,900 |
| 01:49 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 3,300 |
| 01:48 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 23,400 |
| 01:47 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 01:46 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 1,700 |
| 01:45 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 400 |
| 01:44 PM | $5.39 | Up $0.00 | $5.40 | $5.39 | 1,600 |
| 01:43 PM | $5.39 | Up $0.01 | $5.39 | $5.39 | 6,200 |
| 01:42 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 1,000 |
| 01:41 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 01:40 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 01:39 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 01:37 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 1,200 |
| 01:37 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 0 |
| 01:36 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 500 |
| 01:35 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:34 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,700 |
| 01:33 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 4,900 |
| 01:31 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:31 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:29 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:29 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:28 PM | $5.37 | Up $0.00 | $5.38 | $5.37 | 6,100 |
| 01:27 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 7,200 |
| 01:25 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 6,300 |
| 01:25 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:24 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:23 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:20 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:20 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:20 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:19 PM | $5.37 | Down $0.00 | $5.38 | $5.37 | 500 |
| 01:18 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 400 |
| 01:17 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:16 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 1,400 |
| 01:14 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:14 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 01:13 PM | $5.37 | Down $0.00 | $5.38 | $5.37 | 200 |
| 01:12 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:11 PM | $5.37 | Down $ -0.01 | $5.38 | $5.37 | 9,000 |
| 01:10 PM | $5.38 | Up $0.00 | $5.39 | $5.38 | 9,700 |
| 01:09 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,000 |
| 01:08 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 100 |
| 01:07 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 01:05 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 01:05 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 01:04 PM | $5.39 | Down $ -0.01 | $5.39 | $5.38 | 16,000 |
| 01:03 PM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 5,100 |
| 01:02 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 100 |
| 01:01 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 100 |
| 01:00 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 12:59 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 12:58 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 2,900 |
| 12:57 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 12:56 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 900 |
| 12:55 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 500 |
| 12:54 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 300 |
| 12:53 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 200 |
| 12:52 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 200 |
| 12:51 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 100 |
| 12:50 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 12:49 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 12:48 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 15,300 |
| 12:47 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 12:46 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 400 |
| 12:45 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 300 |
| 12:44 PM | $5.40 | Down $ -0.01 | $5.40 | $5.40 | 200 |
| 12:43 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 2,900 |
| 12:41 PM | $5.40 | Up $0.01 | $5.40 | $5.40 | 200 |
| 12:41 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 0 |
| 12:40 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 3,700 |
| 12:39 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 300 |
| 12:38 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 200 |
| 12:37 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 100 |
| 12:36 PM | $5.40 | Up $0.00 | $5.40 | $5.39 | 13,600 |
| 12:35 PM | $5.40 | Up $0.00 | $5.40 | $5.40 | 300 |
| 12:34 PM | $5.40 | Up $0.01 | $5.40 | $5.39 | 15,800 |
| 12:33 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 500 |
| 12:32 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 12:31 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 12:30 PM | $5.38 | Down $0.00 | $5.39 | $5.38 | 8,500 |
| 12:29 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 500 |
| 12:28 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 12:27 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 300 |
| 12:26 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 12:25 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 12:24 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 12:23 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 12:22 PM | $5.39 | Down $0.00 | $5.39 | $5.39 | 100 |
| 12:21 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 12:20 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 12:19 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 500 |
| 12:18 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,100 |
| 12:17 PM | $5.38 | Up $0.01 | $5.38 | $5.38 | 2,200 |
| 12:15 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 9,200 |
| 12:15 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 12:14 PM | $5.37 | Down $ -0.01 | $5.38 | $5.37 | 13,400 |
| 12:13 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 400 |
| 12:12 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 800 |
| 12:11 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 12:07 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 1,400 |
| 12:07 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:07 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:07 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 12:06 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 12:05 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 800 |
| 12:04 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 1,400 |
| 12:03 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 200 |
| 12:02 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 300 |
| 12:01 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 300 |
| 11:59 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 11:59 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 0 |
| 11:58 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 11:56 AM | $5.36 | Down $ -0.01 | $5.38 | $5.36 | 40,100 |
| 11:56 AM | $5.36 | Up $0.00 | $5.38 | $5.36 | 0 |
| 11:55 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 11:53 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 3,200 |
| 11:53 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 11:52 AM | $5.37 | Down $ -0.01 | $5.38 | $5.37 | 13,600 |
| 11:50 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 100 |
| 11:50 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:48 AM | $5.38 | Up $0.01 | $5.38 | $5.38 | 700 |
| 11:48 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:47 AM | $5.37 | Down $0.00 | $5.38 | $5.37 | 1,600 |
| 11:45 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 300 |
| 11:45 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 11:43 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:42 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 11:41 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 11:40 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 300 |
| 11:39 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 11:38 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 11:37 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 22,700 |
| 11:35 AM | $5.38 | Down $ -0.01 | $5.38 | $5.38 | 18,600 |
| 11:35 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:33 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 11:33 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:32 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:30 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 1,700 |
| 11:30 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 0 |
| 11:29 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 10,900 |
| 11:27 AM | $5.38 | Down $0.00 | $5.39 | $5.38 | 1,200 |
| 11:27 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 0 |
| 11:26 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 11:25 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 500 |
| 11:24 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 500 |
| 11:20 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:20 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:20 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:20 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 11:19 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:18 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 100 |
| 11:17 AM | $5.39 | Up $0.01 | $5.39 | $5.38 | 2,100 |
| 11:16 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 200 |
| 11:14 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 14,500 |
| 11:14 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 11:13 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:12 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 2,500 |
| 11:11 AM | $5.39 | Down $0.00 | $5.39 | $5.38 | 8,200 |
| 11:10 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 11:09 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 1,300 |
| 11:08 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 7,700 |
| 11:07 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 100 |
| 11:06 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 400 |
| 11:05 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 300 |
| 11:04 AM | $5.39 | Up $0.01 | $5.39 | $5.39 | 2,000 |
| 11:01 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 5,000 |
| 11:01 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 0 |
| 11:01 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 0 |
| 11:00 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 1,200 |
| 10:57 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 800 |
| 10:57 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 0 |
| 10:57 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 0 |
| 10:56 AM | $5.38 | Down $ -0.01 | $5.40 | $5.38 | 18,600 |
| 10:55 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 400 |
| 10:54 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 10:53 AM | $5.39 | Up $0.01 | $5.39 | $5.39 | 10,200 |
| 10:52 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,100 |
| 10:51 AM | $5.38 | Up $0.00 | $5.38 | $5.37 | 1,000 |
| 10:50 AM | $5.37 | Down $ -0.01 | $5.37 | $5.36 | 6,700 |
| 10:49 AM | $5.38 | Up $0.01 | $5.38 | $5.37 | 2,900 |
| 10:48 AM | $5.37 | Up $0.00 | $5.38 | $5.36 | 43,700 |
| 10:47 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 1,200 |
| 10:45 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 9,400 |
| 10:45 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 10:44 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 700 |
| 10:43 AM | $5.37 | Up $0.01 | $5.37 | $5.37 | 900 |
| 10:42 AM | $5.36 | Up $0.00 | $5.36 | $5.35 | 5,300 |
| 10:40 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:40 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 10:39 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 800 |
| 10:38 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,300 |
| 10:37 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,500 |
| 10:36 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 10:35 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:34 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:33 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:32 AM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 10:31 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 8,300 |
| 10:30 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,800 |
| 10:29 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 700 |
| 10:28 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 6,100 |
| 10:27 AM | $5.35 | Up $0.01 | $5.35 | $5.35 | 100 |
| 10:26 AM | $5.34 | Down $ -0.01 | $5.34 | $5.34 | 2,000 |
| 10:25 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 4,100 |
| 10:24 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 3,100 |
| 10:23 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 7,100 |
| 10:22 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 6,800 |
| 10:21 AM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 3,600 |
| 10:20 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 10:19 AM | $5.36 | Up $0.02 | $5.36 | $5.35 | 500 |
| 10:18 AM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 2,800 |
| 10:17 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,000 |
| 10:16 AM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 11,900 |
| 10:14 AM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 10:14 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 10:13 AM | $5.35 | Up $0.00 | $5.36 | $5.35 | 700 |
| 10:12 AM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 1,600 |
| 10:11 AM | $5.36 | Up $0.01 | $5.36 | $5.35 | 400 |
| 10:10 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,800 |
| 10:09 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,400 |
| 10:07 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 10:07 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 10:06 AM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 7,300 |
| 10:05 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 10:04 AM | $5.36 | Up $0.01 | $5.36 | $5.36 | 600 |
| 10:03 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 10:02 AM | $5.35 | Down $0.00 | $5.36 | $5.34 | 8,900 |
| 10:01 AM | $5.35 | Down $ -0.02 | $5.37 | $5.35 | 21,900 |
| 09:59 AM | $5.37 | Down $0.00 | $5.38 | $5.37 | 4,600 |
| 09:59 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 0 |
| 09:58 AM | $5.38 | Up $0.01 | $5.38 | $5.37 | 6,100 |
| 09:57 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 1,200 |
| 09:56 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 100 |
| 09:54 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 1,000 |
| 09:54 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 0 |
| 09:53 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,700 |
| 09:52 AM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 11,800 |
| 09:51 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 1,500 |
| 09:50 AM | $5.37 | Down $ -0.01 | $5.38 | $5.37 | 24,800 |
| 09:48 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 13,500 |
| 09:48 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 0 |
| 09:47 AM | $5.39 | Up $0.01 | $5.39 | $5.38 | 1,100 |
| 09:46 AM | $5.37 | Up $0.00 | $5.38 | $5.37 | 1,900 |
| 09:45 AM | $5.37 | Down $0.00 | $5.37 | $5.36 | 4,700 |
| 09:44 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 200 |
| 09:43 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 2,700 |
| 09:42 AM | $5.38 | Up $0.02 | $5.38 | $5.37 | 6,200 |
| 09:41 AM | $5.36 | Up $0.00 | $5.37 | $5.36 | 600 |
| 09:40 AM | $5.36 | Down $0.00 | $5.36 | $5.36 | 1,200 |
| 09:39 AM | $5.37 | Up $0.01 | $5.37 | $5.36 | 500 |
| 09:38 AM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 14,200 |
| 09:37 AM | $5.37 | Down $ -0.01 | $5.39 | $5.37 | 7,700 |
| 09:36 AM | $5.38 | Down $ -0.01 | $5.39 | $5.38 | 1,700 |
| 09:35 AM | $5.39 | Up $0.00 | $5.40 | $5.39 | 6,800 |
| 09:34 AM | $5.39 | Down $0.00 | $5.40 | $5.38 | 2,700 |
| 09:33 AM | $5.40 | Up $0.01 | $5.40 | $5.38 | 3,200 |
| 09:32 AM | $5.38 | Up $0.00 | $5.38 | $5.37 | 2,000 |
| 09:31 AM | $5.38 | Down $ -0.02 | $5.43 | $5.38 | 55,700 |
| 09:30 AM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 11,000 |
| Previous close | $5.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $5.40 | $5.37 | $5.42 | $5.36 | 1,485,600 |
| 20-03-2025 | $5.41 | $5.40 | $5.42 | $5.38 | 1,011,400 |
| 19-03-2025 | $5.35 | $5.37 | $5.39 | $5.34 | 1,104,800 |
| 18-03-2025 | $5.27 | $5.20 | $5.28 | $5.20 | 1,588,900 |
| 17-03-2025 | $5.19 | $5.23 | $5.24 | $5.17 | 1,364,300 |
| 14-03-2025 | $5.04 | $4.97 | $5.05 | $4.94 | 1,182,900 |
| 13-03-2025 | $4.94 | $4.92 | $4.96 | $4.87 | 1,342,500 |
| 12-03-2025 | $4.99 | $4.96 | $5.01 | $4.95 | 2,286,000 |
| 11-03-2025 | $4.82 | $4.67 | $4.86 | $4.67 | 3,709,100 |
| 10-03-2025 | $4.69 | $4.70 | $4.71 | $4.61 | 2,248,300 |
| 07-03-2025 | $4.80 | $4.82 | $4.88 | $4.76 | 1,665,200 |
| 06-03-2025 | $4.58 | $4.64 | $4.69 | $4.53 | 1,862,900 |
| 05-03-2025 | $4.36 | $4.32 | $4.42 | $4.28 | 1,470,000 |
| 04-03-2025 | $4.23 | $4.18 | $4.36 | $4.16 | 3,467,900 |
| 03-03-2025 | $4.45 | $4.76 | $4.78 | $4.41 | 3,665,900 |
| 28-02-2025 | $4.76 | $4.80 | $4.82 | $4.73 | 6,082,400 |
| 27-02-2025 | $4.73 | $4.67 | $4.74 | $4.67 | 1,088,200 |
| 26-02-2025 | $4.65 | $4.71 | $4.74 | $4.62 | 938,000 |
| 25-02-2025 | $4.70 | $4.73 | $4.75 | $4.70 | 975,100 |
| 24-02-2025 | $4.80 | $4.77 | $4.83 | $4.77 | 2,353,100 |
| 21-02-2025 | $4.86 | $4.90 | $4.93 | $4.85 | 1,125,200 |
| 20-02-2025 | $4.98 | $4.98 | $4.99 | $4.94 | 755,000 |
| 19-02-2025 | $5.01 | $5.00 | $5.03 | $4.98 | 984,700 |
| 18-02-2025 | $5.02 | $4.97 | $5.04 | $4.97 | 1,195,400 |
| 14-02-2025 | $4.95 | $4.97 | $4.98 | $4.92 | 873,200 |
| 13-02-2025 | $4.99 | $4.98 | $5.01 | $4.96 | 886,300 |
| 12-02-2025 | $4.93 | $4.96 | $4.97 | $4.89 | 2,179,000 |
| 11-02-2025 | $4.91 | $4.95 | $4.98 | $4.90 | 1,357,000 |
| 10-02-2025 | $4.92 | $4.94 | $4.96 | $4.90 | 2,940,800 |
| 07-02-2025 | $4.91 | $4.95 | $4.95 | $4.88 | 3,300,900 |
Graphs are not available, please refer to the detailed table