Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
3.93 Down -0.09 (-2.29 %)
Delayed : 2018/10/17 16:00:01
- Previous close $4.02
- Opening $4.00
- Price Ask $3.91
- Price Bid $3.91
- Size Bid 30
- Size Ask 2
- Today High $4.00
- Today Low $3.87
- 52 Weeks High $5.58
- 52 Weeks Low $2.60
- Volume 5,433,114
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.42
- Dividends/Share : $0.03
- Current Div. Yield : N/A
- Market Cap (M) : 9,580.43
- Shares Out (M) : 2,438.57
- Exchange : XTSE
- Ex Dividend Date : 2014/12/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 628,700 |
| 03:59 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 195,600 |
| 03:58 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 10,100 |
| 03:57 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 12,600 |
| 03:56 PM | $3.92 | Up $0.01 | $3.92 | $3.91 | 3,300 |
| 03:55 PM | $3.91 | Down $0.00 | $3.92 | $3.91 | 3,400 |
| 03:54 PM | $3.92 | Down $0.00 | $3.93 | $3.91 | 24,200 |
| 03:53 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 1,400 |
| 03:52 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 6,700 |
| 03:51 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,800 |
| 03:50 PM | $3.93 | Up $0.01 | $3.93 | $3.92 | 37,000 |
| 03:49 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 1,600 |
| 03:48 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 5,200 |
| 03:47 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 2,100 |
| 03:46 PM | $3.92 | Down $0.00 | $3.92 | $3.91 | 8,300 |
| 03:45 PM | $3.92 | Up $0.01 | $3.92 | $3.91 | 2,200 |
| 03:44 PM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 3,900 |
| 03:43 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 4,300 |
| 03:42 PM | $3.92 | Down $0.00 | $3.93 | $3.91 | 40,100 |
| 03:41 PM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 900 |
| 03:40 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 700 |
| 03:39 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200,400 |
| 03:38 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 1,400 |
| 03:37 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 57,500 |
| 03:36 PM | $3.92 | Up $0.01 | $3.92 | $3.91 | 46,100 |
| 03:35 PM | $3.91 | Up $0.01 | $3.91 | $3.90 | 6,400 |
| 03:34 PM | $3.91 | Down $ -0.01 | $3.91 | $3.91 | 2,600 |
| 03:33 PM | $3.91 | Up $0.01 | $3.91 | $3.91 | 500 |
| 03:32 PM | $3.91 | Down $ -0.01 | $3.91 | $3.91 | 5,500 |
| 03:31 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 6,700 |
| 03:30 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 1,800 |
| 03:29 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 23,200 |
| 03:28 PM | $3.91 | Down $0.00 | $3.91 | $3.91 | 7,300 |
| 03:27 PM | $3.92 | Up $0.02 | $3.92 | $3.91 | 11,100 |
| 03:26 PM | $3.90 | Down $ -0.01 | $3.92 | $3.90 | 70,000 |
| 03:25 PM | $3.91 | Up $0.00 | $3.91 | $3.90 | 8,500 |
| 03:24 PM | $3.91 | Down $0.00 | $3.91 | $3.90 | 56,000 |
| 03:23 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 300 |
| 03:22 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 5,000 |
| 03:21 PM | $3.92 | Up $0.01 | $3.92 | $3.89 | 172,800 |
| 03:20 PM | $3.91 | Up $0.00 | $3.91 | $3.90 | 18,600 |
| 03:19 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 200 |
| 03:18 PM | $3.90 | Down $ -0.01 | $3.91 | $3.90 | 31,600 |
| 03:17 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 1,800 |
| 03:16 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 2,200 |
| 03:15 PM | $3.91 | Down $0.00 | $3.92 | $3.91 | 9,700 |
| 03:14 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 1,100 |
| 03:13 PM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 44,900 |
| 03:12 PM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 200 |
| 03:11 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 1,600 |
| 03:10 PM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 400 |
| 03:08 PM | $3.93 | Up $0.01 | $3.93 | $3.92 | 1,100 |
| 03:08 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 0 |
| 03:07 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 1,400 |
| 03:06 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 500 |
| 03:05 PM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 500 |
| 03:03 PM | $3.93 | Up $0.01 | $3.93 | $3.92 | 37,200 |
| 03:03 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 0 |
| 03:02 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 1,200 |
| 03:01 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 600 |
| 03:00 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 600 |
| 02:59 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 800 |
| 02:58 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 3,500 |
| 02:57 PM | $3.92 | Down $0.00 | $3.92 | $3.91 | 1,100 |
| 02:56 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 400 |
| 02:55 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 1,400 |
| 02:54 PM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 36,400 |
| 02:53 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 4,400 |
| 02:52 PM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 700 |
| 02:51 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 1,500 |
| 02:50 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 600 |
| 02:49 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 700 |
| 02:48 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 800 |
| 02:47 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 800 |
| 02:46 PM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 600 |
| 02:45 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 02:44 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 32,300 |
| 02:43 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:42 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 02:41 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:40 PM | $3.93 | Up $0.02 | $3.93 | $3.92 | 15,700 |
| 02:39 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 500 |
| 02:38 PM | $3.92 | Up $0.01 | $3.92 | $3.91 | 6,100 |
| 02:37 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 1,100 |
| 02:36 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 800 |
| 02:35 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 1,600 |
| 02:34 PM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 16,900 |
| 02:33 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 16,700 |
| 02:32 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 500 |
| 02:31 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 900 |
| 02:30 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 02:29 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 2,100 |
| 02:28 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 600 |
| 02:27 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:26 PM | $3.93 | Up $0.02 | $3.94 | $3.91 | 66,900 |
| 02:25 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 4,100 |
| 02:24 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 600 |
| 02:23 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 1,500 |
| 02:22 PM | $3.91 | Up $0.00 | $3.92 | $3.91 | 1,000 |
| 02:21 PM | $3.91 | Down $0.00 | $3.91 | $3.91 | 2,000 |
| 02:20 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 1,900 |
| 02:19 PM | $3.92 | Up $0.00 | $3.92 | $3.91 | 700 |
| 02:18 PM | $3.91 | Down $0.00 | $3.92 | $3.91 | 500 |
| 02:17 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 17,400 |
| 02:16 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 6,400 |
| 02:15 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 500 |
| 02:14 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 1,800 |
| 02:13 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 15,800 |
| 02:12 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,000 |
| 02:11 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 02:09 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:09 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 02:08 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 10,000 |
| 02:07 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,700 |
| 02:06 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 124,800 |
| 02:05 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 6,800 |
| 02:04 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 200 |
| 02:03 PM | $3.93 | Up $0.01 | $3.93 | $3.92 | 3,800 |
| 02:02 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 400 |
| 02:01 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 1,100 |
| 02:00 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,400 |
| 01:59 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:58 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,400 |
| 01:57 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 700 |
| 01:56 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,900 |
| 01:55 PM | $3.93 | Down $0.00 | $3.94 | $3.93 | 27,100 |
| 01:54 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 800 |
| 01:53 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,000 |
| 01:52 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,100 |
| 01:51 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 900 |
| 01:50 PM | $3.93 | Down $0.00 | $3.94 | $3.93 | 800 |
| 01:49 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:48 PM | $3.94 | Down $0.00 | $3.94 | $3.93 | 5,100 |
| 01:47 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 800 |
| 01:46 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,400 |
| 01:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 01:44 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,000 |
| 01:43 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:42 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 01:41 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 300 |
| 01:40 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 01:39 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:38 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:37 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 900 |
| 01:36 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,400 |
| 01:35 PM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 54,000 |
| 01:34 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 200 |
| 01:33 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 22,200 |
| 01:32 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:31 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 01:30 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 600 |
| 01:29 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 900 |
| 01:28 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 01:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,400 |
| 01:26 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,500 |
| 01:25 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 400 |
| 01:24 PM | $3.94 | Down $0.00 | $3.94 | $3.93 | 300 |
| 01:23 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 3,700 |
| 01:22 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 26,100 |
| 01:21 PM | $3.93 | Down $0.00 | $3.94 | $3.93 | 400 |
| 01:20 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 157,200 |
| 01:19 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:18 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 01:17 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,000 |
| 01:16 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 800 |
| 01:15 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 01:14 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:13 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 13,100 |
| 01:12 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 700 |
| 01:11 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 1,000 |
| 01:10 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 01:09 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 3,200 |
| 01:08 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 900 |
| 01:07 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:06 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,700 |
| 01:05 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 01:04 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 900 |
| 01:03 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 2,700 |
| 01:02 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 900 |
| 01:01 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 01:00 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 600 |
| 12:59 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 900 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 12:57 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 800 |
| 12:56 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 1,000 |
| 12:55 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 12:54 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 27,400 |
| 12:53 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 500 |
| 12:52 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 700 |
| 12:51 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 12:50 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 12:49 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 14,300 |
| 12:48 PM | $3.95 | Down $ -0.01 | $3.95 | $3.94 | 40,500 |
| 12:47 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 1,700 |
| 12:46 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 34,400 |
| 12:45 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 700 |
| 12:44 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 500 |
| 12:43 PM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 2,300 |
| 12:42 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 5,600 |
| 12:41 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 800 |
| 12:40 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 700 |
| 12:39 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 12:38 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,300 |
| 12:37 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 2,700 |
| 12:36 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,900 |
| 12:35 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,700 |
| 12:34 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,100 |
| 12:33 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 700 |
| 12:32 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,200 |
| 12:31 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,800 |
| 12:30 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 52,100 |
| 12:29 PM | $3.93 | Down $0.00 | $3.93 | $3.93 | 300 |
| 12:28 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 500 |
| 12:26 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 300 |
| 12:26 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:25 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 1,600 |
| 12:24 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 600 |
| 12:23 PM | $3.93 | Down $0.00 | $3.93 | $3.93 | 400 |
| 12:22 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 500 |
| 12:19 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 700 |
| 12:19 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:19 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:18 PM | $3.93 | Down $0.00 | $3.94 | $3.93 | 700 |
| 12:17 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 12:16 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 12:15 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 400 |
| 12:14 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 12:13 PM | $3.94 | Down $0.00 | $3.94 | $3.93 | 1,200 |
| 12:12 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 12:11 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 21,300 |
| 12:10 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 2,100 |
| 12:09 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 400 |
| 12:08 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 12:07 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 400 |
| 12:06 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 300 |
| 12:05 PM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 13,900 |
| 12:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 600 |
| 12:03 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 200 |
| 12:01 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 900 |
| 12:01 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:00 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 400 |
| 11:59 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 11:58 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 7,000 |
| 11:57 AM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 11:56 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 12,700 |
| 11:55 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 11:54 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 8,200 |
| 11:53 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 600 |
| 11:50 AM | $3.95 | Down $ -0.01 | $3.96 | $3.94 | 24,100 |
| 11:50 AM | $3.95 | Up $0.00 | $3.96 | $3.94 | 0 |
| 11:50 AM | $3.95 | Up $0.00 | $3.96 | $3.94 | 0 |
| 11:49 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 11:48 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 300 |
| 11:47 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 4,800 |
| 11:46 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,900 |
| 11:44 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 200 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:43 AM | $3.96 | Up $0.02 | $3.96 | $3.95 | 49,100 |
| 11:42 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 20,500 |
| 11:41 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 11:40 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 11:39 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,400 |
| 11:38 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 6,500 |
| 11:37 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,200 |
| 11:36 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 11:35 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,200 |
| 11:34 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 500 |
| 11:33 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 11:32 AM | $3.93 | Down $0.00 | $3.93 | $3.93 | 100 |
| 11:31 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 11:30 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 11:29 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 5,600 |
| 11:28 AM | $3.94 | Down $0.00 | $3.94 | $3.93 | 1,900 |
| 11:27 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 23,400 |
| 11:26 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 300 |
| 11:25 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,300 |
| 11:24 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 21,200 |
| 11:23 AM | $3.95 | Down $ -0.01 | $3.95 | $3.94 | 8,600 |
| 11:22 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 800 |
| 11:21 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 1,200 |
| 11:20 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 100 |
| 11:19 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 2,100 |
| 11:18 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 4,500 |
| 11:17 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 600 |
| 11:16 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 3,600 |
| 11:15 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 11:14 AM | $3.94 | Down $ -0.02 | $3.95 | $3.94 | 12,500 |
| 11:13 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 300 |
| 11:12 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 2,600 |
| 11:11 AM | $3.96 | Up $0.02 | $3.96 | $3.94 | 93,100 |
| 11:10 AM | $3.94 | Down $0.00 | $3.94 | $3.94 | 5,800 |
| 11:09 AM | $3.94 | Up $0.00 | $3.94 | $3.93 | 3,200 |
| 11:08 AM | $3.94 | Up $0.03 | $3.94 | $3.90 | 47,700 |
| 11:07 AM | $3.91 | Up $0.01 | $3.91 | $3.90 | 18,300 |
| 11:06 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 800 |
| 11:04 AM | $3.90 | Down $ -0.02 | $3.92 | $3.90 | 24,600 |
| 11:04 AM | $3.90 | Up $0.00 | $3.92 | $3.90 | 0 |
| 11:03 AM | $3.92 | Up $0.01 | $3.92 | $3.91 | 6,000 |
| 11:02 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 3,100 |
| 11:00 AM | $3.91 | Down $0.00 | $3.91 | $3.91 | 2,100 |
| 11:00 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 0 |
| 10:59 AM | $3.92 | Down $0.00 | $3.92 | $3.92 | 200 |
| 10:58 AM | $3.92 | Up $0.03 | $3.92 | $3.89 | 48,200 |
| 10:56 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 400 |
| 10:56 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 0 |
| 10:55 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 23,100 |
| 10:54 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 8,900 |
| 10:53 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 20,600 |
| 10:52 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 3,300 |
| 10:51 AM | $3.88 | Down $0.00 | $3.89 | $3.88 | 18,500 |
| 10:50 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 24,500 |
| 10:49 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 11,500 |
| 10:48 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 72,300 |
| 10:47 AM | $3.88 | Down $ -0.01 | $3.89 | $3.88 | 1,200 |
| 10:46 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 600 |
| 10:45 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 12,900 |
| 10:43 AM | $3.89 | Down $0.00 | $3.89 | $3.89 | 2,400 |
| 10:43 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 10:42 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 200 |
| 10:41 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 2,200 |
| 10:40 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 29,300 |
| 10:39 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 46,900 |
| 10:38 AM | $3.90 | Down $ -0.02 | $3.90 | $3.90 | 14,200 |
| 10:37 AM | $3.91 | Up $0.03 | $3.91 | $3.89 | 56,000 |
| 10:36 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 200 |
| 10:35 AM | $3.88 | Down $ -0.02 | $3.91 | $3.88 | 72,200 |
| 10:34 AM | $3.91 | Down $ -0.01 | $3.91 | $3.91 | 300 |
| 10:33 AM | $3.91 | Up $0.00 | $3.92 | $3.91 | 31,800 |
| 10:32 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 1,000 |
| 10:31 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 6,900 |
| 10:30 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 3,100 |
| 10:29 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 122,100 |
| 10:28 AM | $3.91 | Up $0.01 | $3.91 | $3.91 | 500 |
| 10:27 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 1,000 |
| 10:26 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 6,600 |
| 10:25 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 9,000 |
| 10:24 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 7,300 |
| 10:23 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 3,200 |
| 10:22 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 5,000 |
| 10:21 AM | $3.90 | Down $ -0.01 | $3.90 | $3.90 | 600 |
| 10:20 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 1,400 |
| 10:19 AM | $3.91 | Up $0.02 | $3.91 | $3.90 | 19,000 |
| 10:18 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 400 |
| 10:17 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,700 |
| 10:16 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 4,100 |
| 10:15 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 7,100 |
| 10:14 AM | $3.89 | Down $ -0.01 | $3.91 | $3.89 | 32,900 |
| 10:13 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 9,100 |
| 10:12 AM | $3.90 | Down $ -0.01 | $3.91 | $3.90 | 9,300 |
| 10:11 AM | $3.91 | Up $0.01 | $3.91 | $3.90 | 41,500 |
| 10:10 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 6,500 |
| 10:09 AM | $3.90 | Up $0.00 | $3.91 | $3.90 | 40,900 |
| 10:08 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 4,300 |
| 10:07 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 1,600 |
| 10:06 AM | $3.90 | Up $0.01 | $3.90 | $3.88 | 27,700 |
| 10:05 AM | $3.89 | Up $0.01 | $3.89 | $3.88 | 4,600 |
| 10:04 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 26,700 |
| 10:03 AM | $3.88 | Down $ -0.01 | $3.89 | $3.87 | 46,500 |
| 10:02 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 100 |
| 10:01 AM | $3.89 | Down $ -0.01 | $3.89 | $3.88 | 19,100 |
| 10:00 AM | $3.89 | Down $ -0.02 | $3.91 | $3.88 | 97,800 |
| 09:59 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 4,100 |
| 09:58 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 800 |
| 09:57 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 400 |
| 09:56 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 38,700 |
| 09:55 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 29,800 |
| 09:54 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 7,700 |
| 09:53 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 28,900 |
| 09:52 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 110,800 |
| 09:51 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 9,400 |
| 09:50 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 9,800 |
| 09:49 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 31,600 |
| 09:48 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 32,100 |
| 09:47 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 24,100 |
| 09:46 AM | $3.92 | Up $0.00 | $3.92 | $3.92 | 19,700 |
| 09:45 AM | $3.92 | Up $0.00 | $3.92 | $3.91 | 2,800 |
| 09:44 AM | $3.92 | Up $0.01 | $3.92 | $3.91 | 3,200 |
| 09:43 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 3,000 |
| 09:42 AM | $3.91 | Up $0.01 | $3.92 | $3.91 | 32,100 |
| 09:41 AM | $3.90 | Up $0.02 | $3.90 | $3.88 | 56,600 |
| 09:40 AM | $3.88 | Down $ -0.03 | $3.91 | $3.88 | 156,600 |
| 09:39 AM | $3.91 | Down $ -0.02 | $3.93 | $3.91 | 55,700 |
| 09:38 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 6,400 |
| 09:37 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 11,700 |
| 09:36 AM | $3.94 | Down $ -0.02 | $3.95 | $3.94 | 86,900 |
| 09:35 AM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 8,500 |
| 09:34 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 36,700 |
| 09:33 AM | $3.98 | Up $0.00 | $4.00 | $3.98 | 4,800 |
| 09:32 AM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 14,200 |
| 09:31 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 22,200 |
| 09:30 AM | $3.99 | Down $ -0.03 | $4.00 | $3.99 | 204,468 |
| Previous close | $4.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2018 | $3.93 | $3.93 | $3.95 | $3.89 | 2,860,100 |
| 16-10-2018 | $4.02 | $3.94 | $4.02 | $3.93 | 4,136,000 |
| 15-10-2018 | $3.99 | $3.92 | $4.01 | $3.90 | 3,312,800 |
| 12-10-2018 | $4.01 | $3.92 | $4.04 | $3.91 | 5,607,900 |
| 11-10-2018 | $3.82 | $3.94 | $3.98 | $3.81 | 8,978,800 |
| 10-10-2018 | $3.95 | $3.92 | $3.96 | $3.88 | 11,490,300 |
| 09-10-2018 | $4.21 | $4.19 | $4.24 | $4.16 | 5,279,500 |
| 05-10-2018 | $4.27 | $4.24 | $4.31 | $4.23 | 2,358,500 |
| 04-10-2018 | $4.28 | $4.33 | $4.33 | $4.25 | 5,718,400 |
| 03-10-2018 | $4.55 | $4.56 | $4.60 | $4.55 | 1,432,900 |
| 02-10-2018 | $4.58 | $4.62 | $4.63 | $4.56 | 2,446,000 |
| 01-10-2018 | $4.67 | $4.60 | $4.67 | $4.60 | 2,085,800 |
| 28-09-2018 | $4.60 | $4.55 | $4.60 | $4.51 | 3,085,200 |
| 27-09-2018 | $4.55 | $4.56 | $4.62 | $4.54 | 2,648,500 |
| 26-09-2018 | $4.43 | $4.50 | $4.51 | $4.40 | 2,376,600 |
| 25-09-2018 | $4.44 | $4.50 | $4.50 | $4.40 | 2,740,400 |
| 24-09-2018 | $4.53 | $4.58 | $4.59 | $4.53 | 1,376,400 |
| 21-09-2018 | $4.62 | $4.69 | $4.69 | $4.58 | 3,484,700 |
| 20-09-2018 | $4.72 | $4.68 | $4.74 | $4.68 | 2,256,300 |
| 19-09-2018 | $4.60 | $4.56 | $4.61 | $4.53 | 4,770,998 |
| 18-09-2018 | $4.52 | $4.55 | $4.55 | $4.51 | 2,881,800 |
| 17-09-2018 | $4.57 | $4.57 | $4.59 | $4.54 | 3,832,100 |
| 14-09-2018 | $4.64 | $4.64 | $4.67 | $4.63 | 1,746,100 |
| 13-09-2018 | $4.60 | $4.55 | $4.63 | $4.52 | 4,092,500 |
| 12-09-2018 | $4.61 | $4.62 | $4.66 | $4.61 | 2,202,800 |
| 11-09-2018 | $4.65 | $4.64 | $4.71 | $4.64 | 3,554,100 |
| 10-09-2018 | $4.69 | $4.65 | $4.71 | $4.60 | 4,698,300 |
| 07-09-2018 | $4.55 | $4.41 | $4.55 | $4.39 | 5,927,200 |
| 06-09-2018 | $4.29 | $4.25 | $4.36 | $4.25 | 4,133,700 |
| 05-09-2018 | $4.19 | $4.17 | $4.22 | $4.14 | 4,084,400 |
Graphs are not available, please refer to the detailed table