Quotes and Market Data
Find a quote
CINEPLEX INC.
10.99 Down -0.13 (-1.18 %)
Delayed : 2025/08/01 17:40:00
- Previous close $11.12
- Opening $11.00
- Price Ask $10.94
- Price Bid $10.94
- Size Bid 20
- Size Ask 50
- Today High $11.21
- Today Low $10.91
- 52 Weeks High $13.09
- 52 Weeks Low $8.40
- Volume 214,563
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $10.99 | Up $0.00 | $10.99 | $10.98 | 9,600 |
| 03:58 PM | $10.99 | Up $0.00 | $11.00 | $10.98 | 9,800 |
| 03:57 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,900 |
| 03:56 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,100 |
| 03:55 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 3,300 |
| 03:54 PM | $10.99 | Up $0.01 | $10.99 | $10.98 | 4,100 |
| 03:53 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 1,400 |
| 03:52 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 2,000 |
| 03:51 PM | $10.98 | Up $0.00 | $10.99 | $10.98 | 800 |
| 03:49 PM | $10.98 | Up $0.01 | $10.99 | $10.97 | 3,800 |
| 03:49 PM | $10.98 | Up $0.00 | $10.99 | $10.97 | 0 |
| 03:48 PM | $10.97 | Up $0.02 | $10.97 | $10.97 | 100 |
| 03:46 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 600 |
| 03:46 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:45 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 400 |
| 03:41 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 1,800 |
| 03:41 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:41 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:41 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:40 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 1,100 |
| 03:39 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 1,000 |
| 03:37 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 2,300 |
| 03:37 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:36 PM | $10.95 | Up $0.01 | $10.95 | $10.95 | 100 |
| 03:35 PM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 7,100 |
| 03:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 700 |
| 03:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:30 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:29 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 1,000 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 300 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:23 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:22 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 300 |
| 03:21 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 100 |
| 03:19 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 200 |
| 03:19 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:16 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 600 |
| 03:16 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:16 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:14 PM | $10.95 | Down $ -0.01 | $10.95 | $10.95 | 200 |
| 03:14 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 0 |
| 03:04 PM | $10.96 | Up $0.01 | $10.96 | $10.96 | 100 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:04 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:01 PM | $10.96 | Up $0.01 | $10.96 | $10.96 | 100 |
| 03:01 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 03:01 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 02:58 PM | $10.95 | Up $0.02 | $10.95 | $10.93 | 600 |
| 02:58 PM | $10.95 | Up $0.00 | $10.95 | $10.93 | 0 |
| 02:58 PM | $10.95 | Up $0.00 | $10.95 | $10.93 | 0 |
| 02:55 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 400 |
| 02:55 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:55 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 600 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:47 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:44 PM | $10.94 | Up $0.01 | $10.95 | $10.94 | 1,400 |
| 02:44 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 0 |
| 02:44 PM | $10.94 | Up $0.00 | $10.95 | $10.94 | 0 |
| 02:43 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 3,100 |
| 02:35 PM | $10.93 | Down $ -0.01 | $10.93 | $10.93 | 300 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:35 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:30 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 200 |
| 02:30 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:30 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:30 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:30 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:27 PM | $10.93 | Up $0.01 | $10.93 | $10.93 | 400 |
| 02:27 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:27 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:24 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 800 |
| 02:24 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:24 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:21 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 200 |
| 02:21 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:21 PM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 02:19 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 400 |
| 02:19 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 0 |
| 02:10 PM | $10.93 | Up $0.02 | $10.93 | $10.92 | 2,700 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:10 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 0 |
| 02:09 PM | $10.91 | Down $ -0.03 | $10.92 | $10.91 | 2,700 |
| 02:05 PM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 1,500 |
| 02:05 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:05 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 02:05 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 01:55 PM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 500 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:55 PM | $10.95 | Up $0.00 | $10.96 | $10.95 | 0 |
| 01:53 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 100 |
| 01:53 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 500 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:47 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:45 PM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 700 |
| 01:45 PM | $10.96 | Up $0.00 | $10.97 | $10.96 | 0 |
| 01:44 PM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 100 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 400 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:35 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:34 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 500 |
| 01:29 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 1,500 |
| 01:29 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:29 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:29 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:29 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:26 PM | $10.98 | Up $0.01 | $10.98 | $10.98 | 100 |
| 01:26 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:26 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:25 PM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 300 |
| 01:23 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 600 |
| 01:23 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:21 PM | $10.98 | Up $0.01 | $10.98 | $10.98 | 100 |
| 01:21 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 01:19 PM | $10.97 | Up $0.01 | $10.97 | $10.96 | 300 |
| 01:19 PM | $10.97 | Up $0.00 | $10.97 | $10.96 | 0 |
| 01:18 PM | $10.96 | Up $0.02 | $10.96 | $10.95 | 500 |
| 01:16 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 3,500 |
| 01:16 PM | $10.94 | Up $0.00 | $10.94 | $10.94 | 0 |
| 01:13 PM | $10.94 | Down $ -0.03 | $10.96 | $10.93 | 8,000 |
| 01:13 PM | $10.94 | Up $0.00 | $10.96 | $10.93 | 0 |
| 01:13 PM | $10.94 | Up $0.00 | $10.96 | $10.93 | 0 |
| 01:09 PM | $10.97 | Up $0.01 | $10.97 | $10.97 | 400 |
| 01:09 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:09 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:09 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:07 PM | $10.96 | Down $ -0.01 | $10.96 | $10.96 | 100 |
| 01:07 PM | $10.96 | Up $0.00 | $10.96 | $10.96 | 0 |
| 01:03 PM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 500 |
| 01:03 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:03 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:03 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 01:02 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 400 |
| 01:00 PM | $10.98 | Down $ -0.03 | $11.00 | $10.97 | 8,800 |
| 01:00 PM | $10.98 | Up $0.00 | $11.00 | $10.97 | 0 |
| 12:57 PM | $11.01 | Down $ -0.01 | $11.01 | $11.01 | 100 |
| 12:57 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 0 |
| 12:57 PM | $11.01 | Up $0.00 | $11.01 | $11.01 | 0 |
| 12:56 PM | $11.02 | Down $ -0.02 | $11.03 | $11.02 | 200 |
| 12:55 PM | $11.04 | Down $ -0.02 | $11.04 | $11.03 | 1,100 |
| 12:48 PM | $11.06 | Up $0.02 | $11.06 | $11.05 | 2,000 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:48 PM | $11.06 | Up $0.00 | $11.06 | $11.05 | 0 |
| 12:47 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 700 |
| 12:40 PM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 1,500 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:40 PM | $11.04 | Up $0.00 | $11.05 | $11.04 | 0 |
| 12:37 PM | $11.05 | Down $ -0.01 | $11.05 | $11.05 | 100 |
| 12:37 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:37 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:36 PM | $11.06 | Down $ -0.01 | $11.06 | $11.06 | 100 |
| 12:34 PM | $11.07 | Up $0.01 | $11.09 | $11.07 | 200 |
| 12:34 PM | $11.07 | Up $0.00 | $11.09 | $11.07 | 0 |
| 12:31 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 100 |
| 12:31 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:31 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 100 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 12:25 PM | $11.06 | Up $0.01 | $11.06 | $11.06 | 100 |
| 12:20 PM | $11.05 | Up $0.01 | $11.05 | $11.05 | 200 |
| 12:20 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:20 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:20 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:20 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 12:17 PM | $11.04 | Up $0.01 | $11.04 | $11.04 | 600 |
| 12:17 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 12:17 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 12:16 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 400 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 400 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 12:11 PM | $11.03 | Up $0.00 | $11.03 | $11.03 | 0 |
| 12:07 PM | $11.03 | Down $ -0.01 | $11.04 | $11.03 | 1,300 |
| 12:07 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 0 |
| 12:07 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 0 |
| 12:07 PM | $11.03 | Up $0.00 | $11.04 | $11.03 | 0 |
| 12:06 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 900 |
| 12:03 PM | $11.04 | Up $0.01 | $11.04 | $11.04 | 700 |
| 12:03 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 12:03 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 12:02 PM | $11.03 | Up $0.00 | $11.03 | $11.02 | 600 |
| 12:01 PM | $11.03 | Down $ -0.02 | $11.04 | $11.03 | 5,300 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 100 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:54 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:53 AM | $11.05 | Up $0.01 | $11.05 | $11.04 | 1,400 |
| 11:49 AM | $11.04 | Down $ -0.01 | $11.04 | $11.04 | 300 |
| 11:49 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 11:49 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 11:49 AM | $11.04 | Up $0.00 | $11.04 | $11.04 | 0 |
| 11:47 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 500 |
| 11:47 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:46 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 200 |
| 11:43 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 100 |
| 11:43 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:43 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:40 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 200 |
| 11:40 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:40 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 0 |
| 11:39 AM | $11.05 | Up $0.01 | $11.05 | $11.04 | 500 |
| 11:38 AM | $11.04 | Down $ -0.02 | $11.04 | $11.04 | 200 |
| 11:37 AM | $11.06 | Up $0.02 | $11.06 | $11.06 | 600 |
| 11:35 AM | $11.04 | Down $ -0.02 | $11.06 | $11.04 | 1,700 |
| 11:35 AM | $11.04 | Up $0.00 | $11.06 | $11.04 | 0 |
| 11:31 AM | $11.06 | Down $ -0.01 | $11.08 | $11.06 | 1,400 |
| 11:31 AM | $11.06 | Up $0.00 | $11.08 | $11.06 | 0 |
| 11:31 AM | $11.06 | Up $0.00 | $11.08 | $11.06 | 0 |
| 11:31 AM | $11.06 | Up $0.00 | $11.08 | $11.06 | 0 |
| 11:29 AM | $11.07 | Down $ -0.03 | $11.08 | $11.07 | 1,000 |
| 11:29 AM | $11.07 | Up $0.00 | $11.08 | $11.07 | 0 |
| 11:21 AM | $11.10 | Up $0.01 | $11.10 | $11.10 | 100 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:21 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:19 AM | $11.09 | Down $ -0.02 | $11.10 | $11.09 | 700 |
| 11:19 AM | $11.09 | Up $0.00 | $11.10 | $11.09 | 0 |
| 11:17 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 100 |
| 11:17 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 11:09 AM | $11.11 | Up $0.01 | $11.11 | $11.10 | 400 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:09 AM | $11.11 | Up $0.00 | $11.11 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.01 | $11.10 | $11.10 | 700 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:02 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 11:01 AM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 300 |
| 11:00 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 100 |
| 10:58 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 600 |
| 10:58 AM | $11.10 | Up $0.00 | $11.10 | $11.10 | 0 |
| 10:57 AM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 200 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 200 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 10:51 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 0 |
| 10:50 AM | $11.11 | Up $0.00 | $11.11 | $11.11 | 100 |
| 10:49 AM | $11.11 | Down $ -0.01 | $11.11 | $11.11 | 100 |
| 10:46 AM | $11.12 | Up $0.01 | $11.12 | $11.12 | 100 |
| 10:46 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 0 |
| 10:46 AM | $11.12 | Up $0.00 | $11.12 | $11.12 | 0 |
| 10:45 AM | $11.11 | Up $0.03 | $11.11 | $11.10 | 800 |
| 10:39 AM | $11.08 | Down $ -0.02 | $11.08 | $11.08 | 100 |
| 10:39 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 10:39 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 10:39 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 10:39 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 10:39 AM | $11.08 | Up $0.00 | $11.08 | $11.08 | 0 |
| 10:34 AM | $11.10 | Down $ -0.02 | $11.13 | $11.09 | 1,600 |
| 10:34 AM | $11.10 | Up $0.00 | $11.13 | $11.09 | 0 |
| 10:34 AM | $11.10 | Up $0.00 | $11.13 | $11.09 | 0 |
| 10:34 AM | $11.10 | Up $0.00 | $11.13 | $11.09 | 0 |
| 10:34 AM | $11.10 | Up $0.00 | $11.13 | $11.09 | 0 |
| 10:32 AM | $11.12 | Down $ -0.02 | $11.14 | $11.12 | 1,300 |
| 10:32 AM | $11.12 | Up $0.00 | $11.14 | $11.12 | 0 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 100 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:27 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:26 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 200 |
| 10:24 AM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 100 |
| 10:24 AM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 10:22 AM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 100 |
| 10:22 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:21 AM | $11.16 | Down $ -0.02 | $11.16 | $11.16 | 800 |
| 10:19 AM | $11.18 | Up $0.01 | $11.18 | $11.18 | 600 |
| 10:19 AM | $11.18 | Up $0.00 | $11.18 | $11.18 | 0 |
| 10:14 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 900 |
| 10:14 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 10:14 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 10:14 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 10:14 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 10:13 AM | $11.17 | Up $0.00 | $11.17 | $11.17 | 200 |
| 10:12 AM | $11.17 | Down $ -0.01 | $11.21 | $11.17 | 2,900 |
| 10:10 AM | $11.18 | Up $0.03 | $11.18 | $11.18 | 300 |
| 10:10 AM | $11.18 | Up $0.00 | $11.18 | $11.18 | 0 |
| 10:04 AM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 1,500 |
| 10:04 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:04 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:04 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:04 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:04 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 10:02 AM | $11.16 | Up $0.01 | $11.17 | $11.13 | 8,800 |
| 10:02 AM | $11.16 | Up $0.00 | $11.17 | $11.13 | 0 |
| 09:59 AM | $11.15 | Down $ -0.02 | $11.15 | $11.13 | 1,400 |
| 09:59 AM | $11.15 | Up $0.00 | $11.15 | $11.13 | 0 |
| 09:59 AM | $11.15 | Up $0.00 | $11.15 | $11.13 | 0 |
| 09:58 AM | $11.17 | Down $ -0.01 | $11.17 | $11.17 | 700 |
| 09:57 AM | $11.18 | Up $0.05 | $11.18 | $11.18 | 200 |
| 09:54 AM | $11.13 | Up $0.00 | $11.14 | $11.13 | 8,000 |
| 09:54 AM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 09:54 AM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 09:53 AM | $11.13 | Up $0.00 | $11.13 | $11.13 | 500 |
| 09:52 AM | $11.13 | Down $ -0.02 | $11.15 | $11.12 | 3,500 |
| 09:49 AM | $11.15 | Down $ -0.01 | $11.17 | $11.15 | 600 |
| 09:49 AM | $11.15 | Up $0.00 | $11.17 | $11.15 | 0 |
| 09:49 AM | $11.15 | Up $0.00 | $11.17 | $11.15 | 0 |
| 09:46 AM | $11.16 | Up $0.01 | $11.16 | $11.16 | 300 |
| 09:46 AM | $11.16 | Up $0.00 | $11.16 | $11.16 | 0 |
| 09:46 AM | $11.16 | Up $0.00 | $11.16 | $11.16 | 0 |
| 09:42 AM | $11.15 | Up $0.03 | $11.15 | $11.13 | 1,700 |
| 09:42 AM | $11.15 | Up $0.00 | $11.15 | $11.13 | 0 |
| 09:42 AM | $11.15 | Up $0.00 | $11.15 | $11.13 | 0 |
| 09:42 AM | $11.15 | Up $0.00 | $11.15 | $11.13 | 0 |
| 09:41 AM | $11.12 | Up $0.03 | $11.12 | $11.11 | 700 |
| 09:39 AM | $11.09 | Up $0.03 | $11.09 | $11.07 | 1,000 |
| 09:39 AM | $11.09 | Up $0.00 | $11.09 | $11.07 | 0 |
| 09:36 AM | $11.06 | Up $0.04 | $11.06 | $11.06 | 100 |
| 09:36 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 09:36 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 09:34 AM | $11.02 | Up $0.02 | $11.02 | $11.02 | 100 |
| 09:34 AM | $11.02 | Up $0.00 | $11.02 | $11.02 | 0 |
| 09:31 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 2,700 |
| 09:31 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 0 |
| 09:31 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 0 |
| 09:30 AM | $11.00 | Down $ -0.12 | $11.00 | $11.00 | 900 |
| Previous close | $11.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $10.99 | $11.04 | $11.09 | $10.91 | 147,300 |
| 31-07-2025 | $11.12 | $11.07 | $11.19 | $11.05 | 289,500 |
| 30-07-2025 | $11.09 | $11.08 | $11.18 | $11.05 | 162,800 |
| 29-07-2025 | $11.08 | $11.07 | $11.13 | $11.03 | 157,600 |
| 28-07-2025 | $11.12 | $11.08 | $11.18 | $11.04 | 222,000 |
| 25-07-2025 | $11.35 | $11.14 | $11.37 | $11.13 | 273,400 |
| 24-07-2025 | $10.92 | $10.89 | $11.03 | $10.89 | 224,000 |
| 23-07-2025 | $11.07 | $11.05 | $11.15 | $11.02 | 110,000 |
| 22-07-2025 | $11.10 | $11.06 | $11.14 | $11.04 | 95,700 |
| 21-07-2025 | $11.10 | $11.01 | $11.11 | $11.00 | 168,200 |
| 18-07-2025 | $11.27 | $11.25 | $11.29 | $11.20 | 195,900 |
| 17-07-2025 | $11.37 | $11.42 | $11.42 | $11.33 | 95,100 |
| 16-07-2025 | $11.38 | $11.48 | $11.51 | $11.37 | 206,200 |
| 15-07-2025 | $11.63 | $11.68 | $11.69 | $11.51 | 187,500 |
| 14-07-2025 | $11.79 | $11.75 | $11.91 | $11.71 | 341,500 |
| 11-07-2025 | $11.50 | $11.41 | $11.63 | $11.38 | 216,600 |
| 10-07-2025 | $11.47 | $11.46 | $11.54 | $11.43 | 147,200 |
| 09-07-2025 | $11.26 | $11.35 | $11.35 | $11.26 | 97,500 |
| 08-07-2025 | $11.41 | $11.50 | $11.59 | $11.31 | 175,900 |
| 07-07-2025 | $11.48 | $11.51 | $11.55 | $11.45 | 110,400 |
| 04-07-2025 | $11.51 | $11.60 | $11.66 | $11.50 | 54,200 |
| 03-07-2025 | $11.58 | $11.70 | $11.70 | $11.49 | 86,400 |
| 02-07-2025 | $11.50 | $11.47 | $11.52 | $11.36 | 194,700 |
| 30-06-2025 | $11.60 | $11.78 | $11.80 | $11.53 | 185,700 |
| 27-06-2025 | $11.45 | $11.76 | $11.76 | $11.39 | 326,000 |
| 26-06-2025 | $11.34 | $11.10 | $11.37 | $11.06 | 161,600 |
| 25-06-2025 | $11.08 | $11.14 | $11.14 | $11.03 | 110,200 |
| 24-06-2025 | $11.17 | $11.24 | $11.30 | $11.08 | 136,100 |
| 23-06-2025 | $11.28 | $11.23 | $11.36 | $11.08 | 252,800 |
| 20-06-2025 | $11.32 | $11.44 | $11.49 | $11.26 | 142,400 |
Graphs are not available, please refer to the detailed table