Quotes and Market Data
Find a quote
CINEPLEX INC.
11.68 Down -0.11 (-0.94 %)
Delayed : 2025/05/29 04:00:07
- Previous close $11.79
- Opening $11.75
- Price Ask $11.50
- Price Bid $11.50
- Size Bid 5
- Size Ask 15
- Today High $11.80
- Today Low $11.57
- 52 Weeks High $13.09
- 52 Weeks Low $7.10
- Volume 299,061
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $11.68 | Down $ -0.02 | $11.68 | $11.68 | 4,000 |
03:59 PM | $11.70 | Up $0.01 | $11.70 | $11.68 | 3,100 |
03:58 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 3,900 |
03:57 PM | $11.70 | Up $0.00 | $11.70 | $11.70 | 1,500 |
03:56 PM | $11.70 | Up $0.02 | $11.70 | $11.68 | 8,900 |
03:55 PM | $11.68 | Up $0.00 | $11.68 | $11.68 | 800 |
03:54 PM | $11.68 | Up $0.00 | $11.69 | $11.68 | 2,100 |
03:53 PM | $11.68 | Down $ -0.03 | $11.71 | $11.68 | 19,300 |
03:52 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 500 |
03:51 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 300 |
03:50 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 600 |
03:49 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 200 |
03:48 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 800 |
03:47 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 400 |
03:46 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 500 |
03:45 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 300 |
03:44 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 700 |
03:43 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 300 |
03:42 PM | $11.71 | Down $ -0.01 | $11.73 | $11.71 | 1,200 |
03:41 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
03:40 PM | $11.72 | Down $ -0.02 | $11.74 | $11.72 | 3,000 |
03:39 PM | $11.74 | Up $0.01 | $11.74 | $11.74 | 200 |
03:38 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
03:37 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 200 |
03:35 PM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 1,800 |
03:35 PM | $11.74 | Up $0.00 | $11.75 | $11.74 | 0 |
03:34 PM | $11.75 | Down $ -0.01 | $11.75 | $11.75 | 200 |
03:33 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 100 |
03:32 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 600 |
03:31 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 300 |
03:30 PM | $11.75 | Up $0.00 | $11.75 | $11.74 | 2,600 |
03:29 PM | $11.75 | Up $0.00 | $11.75 | $11.74 | 500 |
03:27 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 1,000 |
03:27 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 0 |
03:26 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 100 |
03:24 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 300 |
03:24 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 0 |
03:23 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 400 |
03:22 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 700 |
03:21 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 200 |
03:20 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
03:17 PM | $11.75 | Up $0.01 | $11.76 | $11.74 | 1,700 |
03:17 PM | $11.75 | Up $0.00 | $11.76 | $11.74 | 0 |
03:17 PM | $11.75 | Up $0.00 | $11.76 | $11.74 | 0 |
03:16 PM | $11.75 | Down $ -0.01 | $11.75 | $11.75 | 800 |
03:15 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
03:14 PM | $11.75 | Up $0.00 | $11.75 | $11.74 | 300 |
03:13 PM | $11.75 | Down $ -0.01 | $11.75 | $11.74 | 700 |
03:12 PM | $11.76 | Up $0.01 | $11.76 | $11.76 | 100 |
03:10 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
03:10 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
03:09 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 700 |
03:08 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 100 |
03:07 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
03:05 PM | $11.74 | Down $ -0.02 | $11.76 | $11.74 | 700 |
03:05 PM | $11.74 | Up $0.00 | $11.76 | $11.74 | 0 |
03:04 PM | $11.76 | Up $0.01 | $11.77 | $11.75 | 4,500 |
03:03 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 1,200 |
03:02 PM | $11.74 | Down $ -0.01 | $11.75 | $11.73 | 800 |
03:01 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 100 |
02:57 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 200 |
02:57 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:57 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:57 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:56 PM | $11.74 | Up $0.03 | $11.74 | $11.74 | 1,300 |
02:55 PM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 300 |
02:54 PM | $11.72 | Down $ -0.02 | $11.73 | $11.72 | 500 |
02:53 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
02:52 PM | $11.74 | Down $ -0.01 | $11.74 | $11.74 | 800 |
02:50 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
02:50 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
02:49 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
02:48 PM | $11.75 | Up $0.01 | $11.77 | $11.75 | 7,200 |
02:46 PM | $11.74 | Up $0.01 | $11.74 | $11.74 | 100 |
02:46 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:45 PM | $11.73 | Up $0.03 | $11.73 | $11.73 | 500 |
02:43 PM | $11.70 | Up $0.00 | $11.70 | $11.70 | 100 |
02:43 PM | $11.70 | Up $0.00 | $11.70 | $11.70 | 0 |
02:42 PM | $11.70 | Down $ -0.03 | $11.73 | $11.70 | 12,500 |
02:41 PM | $11.73 | Up $0.01 | $11.73 | $11.73 | 1,000 |
02:40 PM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 700 |
02:39 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 100 |
02:38 PM | $11.73 | Up $0.01 | $11.73 | $11.73 | 100 |
02:37 PM | $11.72 | Up $0.00 | $11.74 | $11.72 | 2,500 |
02:35 PM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 400 |
02:35 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 0 |
02:32 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 100 |
02:32 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
02:32 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
02:31 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 700 |
02:30 PM | $11.73 | Down $ -0.01 | $11.74 | $11.72 | 2,500 |
02:29 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 300 |
02:28 PM | $11.74 | Up $0.02 | $11.74 | $11.72 | 1,300 |
02:26 PM | $11.72 | Up $0.01 | $11.72 | $11.72 | 200 |
02:26 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 0 |
02:23 PM | $11.71 | Down $ -0.01 | $11.72 | $11.71 | 1,400 |
02:23 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:23 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:22 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 300 |
02:21 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 1,400 |
02:20 PM | $11.72 | Up $0.01 | $11.72 | $11.72 | 100 |
02:13 PM | $11.71 | Down $ -0.02 | $11.72 | $11.71 | 600 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:13 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
02:11 PM | $11.73 | Down $ -0.01 | $11.76 | $11.73 | 8,900 |
02:11 PM | $11.73 | Up $0.00 | $11.76 | $11.73 | 0 |
02:10 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
02:09 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 200 |
02:06 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 700 |
02:06 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:06 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 800 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
02:00 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
01:59 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 500 |
01:58 PM | $11.74 | Up $0.01 | $11.74 | $11.74 | 1,900 |
01:57 PM | $11.73 | Down $0.00 | $11.73 | $11.73 | 100 |
01:56 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 200 |
01:55 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 100 |
01:53 PM | $11.73 | Down $ -0.01 | $11.73 | $11.73 | 100 |
01:53 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
01:52 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
01:50 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
01:50 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
01:45 PM | $11.74 | Up $0.02 | $11.74 | $11.73 | 2,200 |
01:45 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 0 |
01:45 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 0 |
01:45 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 0 |
01:45 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 0 |
01:44 PM | $11.72 | Down $0.00 | $11.72 | $11.72 | 100 |
01:43 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 300 |
01:42 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 200 |
01:41 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 200 |
01:40 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 300 |
01:39 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:38 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:36 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 200 |
01:36 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 0 |
01:35 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:34 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 200 |
01:33 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:32 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:31 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:27 PM | $11.72 | Down $ -0.02 | $11.73 | $11.72 | 1,200 |
01:27 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 0 |
01:27 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 0 |
01:27 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 0 |
01:25 PM | $11.74 | Up $0.01 | $11.74 | $11.74 | 100 |
01:25 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
01:21 PM | $11.73 | Up $0.01 | $11.73 | $11.73 | 200 |
01:21 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
01:21 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
01:21 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
01:20 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 1,200 |
01:19 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 1,200 |
01:16 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:16 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 0 |
01:16 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 0 |
01:15 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
01:14 PM | $11.72 | Up $0.01 | $11.72 | $11.72 | 1,000 |
01:13 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 200 |
01:10 PM | $11.71 | Down $ -0.01 | $11.72 | $11.71 | 400 |
01:10 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
01:10 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 0 |
01:09 PM | $11.72 | Up $0.06 | $11.72 | $11.66 | 7,700 |
01:06 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 800 |
01:06 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 0 |
01:06 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 0 |
01:05 PM | $11.67 | Down $ -0.01 | $11.67 | $11.66 | 1,100 |
01:03 PM | $11.67 | Up $0.01 | $11.67 | $11.67 | 400 |
01:03 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 0 |
12:59 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 500 |
12:59 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 0 |
12:59 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 0 |
12:59 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 0 |
12:58 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 100 |
12:56 PM | $11.65 | Up $0.00 | $11.66 | $11.65 | 3,900 |
12:56 PM | $11.65 | Up $0.00 | $11.66 | $11.65 | 0 |
12:55 PM | $11.65 | Down $0.00 | $11.65 | $11.65 | 1,800 |
12:54 PM | $11.66 | Down $ -0.01 | $11.66 | $11.65 | 300 |
12:53 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 200 |
12:52 PM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 300 |
12:50 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 300 |
12:50 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 0 |
12:49 PM | $11.66 | Up $0.00 | $11.66 | $11.65 | 200 |
12:48 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 100 |
12:46 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 100 |
12:46 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
12:45 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 400 |
12:44 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 2,500 |
12:43 PM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 200 |
12:41 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 300 |
12:41 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
12:40 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 200 |
12:39 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 200 |
12:38 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 200 |
12:37 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:36 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 700 |
12:35 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:34 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:33 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 200 |
12:29 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 2,200 |
12:29 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 0 |
12:29 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 0 |
12:29 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 0 |
12:27 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 800 |
12:27 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 0 |
12:26 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:25 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:24 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,100 |
12:23 PM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 1,300 |
12:20 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 100 |
12:20 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
12:20 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
12:19 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,900 |
12:16 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 600 |
12:16 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 0 |
12:16 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 0 |
12:15 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:13 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
12:13 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
12:12 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 200 |
12:11 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 400 |
12:10 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 900 |
12:09 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 100 |
12:08 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 200 |
12:07 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
12:06 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 800 |
12:03 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
12:03 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
12:03 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
12:02 PM | $11.62 | Up $0.01 | $11.62 | $11.62 | 500 |
12:00 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 100 |
12:00 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
11:59 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 100 |
11:57 AM | $11.61 | Up $0.01 | $11.61 | $11.61 | 200 |
11:57 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
11:56 AM | $11.60 | Down $ -0.03 | $11.61 | $11.60 | 1,400 |
11:55 AM | $11.63 | Up $0.01 | $11.63 | $11.62 | 900 |
11:54 AM | $11.62 | Up $0.01 | $11.62 | $11.61 | 700 |
11:53 AM | $11.61 | Up $0.00 | $11.62 | $11.61 | 200 |
11:52 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 400 |
11:51 AM | $11.61 | Up $0.01 | $11.61 | $11.61 | 300 |
11:49 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,000 |
11:49 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
11:48 AM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 900 |
11:46 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 100 |
11:46 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
11:45 AM | $11.61 | Up $0.01 | $11.61 | $11.61 | 300 |
11:44 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 300 |
11:43 AM | $11.60 | Up $0.01 | $11.60 | $11.60 | 400 |
11:42 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
11:41 AM | $11.59 | Up $0.01 | $11.59 | $11.58 | 1,500 |
11:40 AM | $11.58 | Up $0.00 | $11.59 | $11.58 | 500 |
11:39 AM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 900 |
11:38 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 200 |
11:37 AM | $11.60 | Up $0.01 | $11.60 | $11.60 | 100 |
11:36 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 100 |
11:35 AM | $11.60 | Up $0.01 | $11.60 | $11.59 | 2,000 |
11:33 AM | $11.59 | Up $0.00 | $11.59 | $11.57 | 1,200 |
11:33 AM | $11.59 | Up $0.00 | $11.59 | $11.57 | 0 |
11:32 AM | $11.59 | Up $0.01 | $11.59 | $11.58 | 200 |
11:31 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 200 |
11:28 AM | $11.59 | Up $0.00 | $11.60 | $11.57 | 4,600 |
11:28 AM | $11.59 | Up $0.00 | $11.60 | $11.57 | 0 |
11:28 AM | $11.59 | Up $0.00 | $11.60 | $11.57 | 0 |
11:27 AM | $11.59 | Up $0.02 | $11.59 | $11.57 | 1,600 |
11:26 AM | $11.57 | Down $0.00 | $11.57 | $11.57 | 600 |
11:25 AM | $11.58 | Down $ -0.01 | $11.59 | $11.57 | 4,100 |
11:24 AM | $11.58 | Down $ -0.02 | $11.58 | $11.58 | 100 |
11:23 AM | $11.60 | Up $0.02 | $11.60 | $11.58 | 400 |
11:22 AM | $11.58 | Up $0.00 | $11.58 | $11.58 | 100 |
11:21 AM | $11.58 | Down $ -0.02 | $11.60 | $11.58 | 700 |
11:20 AM | $11.60 | Down $ -0.01 | $11.60 | $11.60 | 100 |
11:19 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 400 |
11:17 AM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 4,600 |
11:17 AM | $11.61 | Up $0.00 | $11.62 | $11.61 | 0 |
11:15 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
11:15 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
11:13 AM | $11.62 | Up $0.01 | $11.62 | $11.59 | 400 |
11:13 AM | $11.62 | Up $0.00 | $11.62 | $11.59 | 0 |
11:12 AM | $11.61 | Down $ -0.02 | $11.62 | $11.61 | 700 |
11:10 AM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 200 |
11:10 AM | $11.63 | Up $0.00 | $11.63 | $11.63 | 0 |
11:09 AM | $11.64 | Up $0.01 | $11.64 | $11.64 | 400 |
11:08 AM | $11.63 | Up $0.00 | $11.64 | $11.62 | 1,800 |
11:07 AM | $11.63 | Down $ -0.03 | $11.65 | $11.63 | 300 |
11:06 AM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 1,400 |
11:05 AM | $11.67 | Down $ -0.02 | $11.69 | $11.67 | 5,400 |
11:04 AM | $11.69 | Up $0.03 | $11.69 | $11.69 | 100 |
11:03 AM | $11.66 | Down $ -0.03 | $11.68 | $11.66 | 200 |
11:02 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 200 |
11:01 AM | $11.69 | Up $0.02 | $11.69 | $11.69 | 100 |
11:00 AM | $11.67 | Down $ -0.02 | $11.67 | $11.67 | 4,900 |
10:59 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 100 |
10:58 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 100 |
10:57 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 200 |
10:56 AM | $11.69 | Up $0.00 | $11.70 | $11.69 | 1,300 |
10:53 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 100 |
10:53 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 0 |
10:53 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 0 |
10:51 AM | $11.69 | Up $0.01 | $11.69 | $11.69 | 100 |
10:51 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 0 |
10:50 AM | $11.68 | Up $0.02 | $11.68 | $11.67 | 800 |
10:49 AM | $11.66 | Up $0.01 | $11.67 | $11.66 | 300 |
10:48 AM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 100 |
10:47 AM | $11.66 | Up $0.00 | $11.67 | $11.65 | 1,600 |
10:46 AM | $11.66 | Up $0.01 | $11.66 | $11.66 | 100 |
10:44 AM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 1,200 |
10:44 AM | $11.65 | Up $0.00 | $11.66 | $11.65 | 0 |
10:43 AM | $11.66 | Down $ -0.04 | $11.69 | $11.66 | 1,000 |
10:42 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 3,600 |
10:41 AM | $11.71 | Up $0.01 | $11.73 | $11.70 | 9,800 |
10:40 AM | $11.70 | Up $0.00 | $11.71 | $11.70 | 1,300 |
10:39 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 400 |
10:38 AM | $11.71 | Up $0.01 | $11.71 | $11.70 | 200 |
10:37 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 300 |
10:36 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 100 |
10:35 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 600 |
10:34 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 100 |
10:33 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 100 |
10:32 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 300 |
10:31 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 200 |
10:30 AM | $11.71 | Up $0.01 | $11.71 | $11.70 | 300 |
10:29 AM | $11.70 | Up $0.00 | $11.71 | $11.70 | 200 |
10:28 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 200 |
10:27 AM | $11.71 | Up $0.00 | $11.72 | $11.70 | 700 |
10:26 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 100 |
10:25 AM | $11.71 | Down $ -0.02 | $11.71 | $11.71 | 200 |
10:24 AM | $11.73 | Up $0.02 | $11.73 | $11.73 | 100 |
10:22 AM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 100 |
10:22 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
10:19 AM | $11.72 | Up $0.01 | $11.72 | $11.71 | 500 |
10:19 AM | $11.72 | Up $0.00 | $11.72 | $11.71 | 0 |
10:19 AM | $11.72 | Up $0.00 | $11.72 | $11.71 | 0 |
10:15 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 200 |
10:15 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
10:15 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
10:15 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
10:14 AM | $11.71 | Up $0.02 | $11.71 | $11.68 | 3,400 |
10:13 AM | $11.69 | Up $0.00 | $11.69 | $11.69 | 200 |
10:12 AM | $11.69 | Up $0.00 | $11.69 | $11.68 | 300 |
10:08 AM | $11.69 | Down $ -0.04 | $11.73 | $11.69 | 5,000 |
10:08 AM | $11.69 | Up $0.00 | $11.73 | $11.69 | 0 |
10:08 AM | $11.69 | Up $0.00 | $11.73 | $11.69 | 0 |
10:08 AM | $11.69 | Up $0.00 | $11.73 | $11.69 | 0 |
10:07 AM | $11.73 | Down $ -0.02 | $11.75 | $11.73 | 1,200 |
10:06 AM | $11.75 | Up $0.02 | $11.75 | $11.74 | 3,300 |
10:04 AM | $11.73 | Up $0.02 | $11.73 | $11.73 | 100 |
10:04 AM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
10:02 AM | $11.71 | Up $0.02 | $11.71 | $11.69 | 1,100 |
10:02 AM | $11.71 | Up $0.00 | $11.71 | $11.69 | 0 |
10:01 AM | $11.69 | Down $ -0.02 | $11.69 | $11.69 | 600 |
10:00 AM | $11.71 | Up $0.00 | $11.71 | $11.70 | 400 |
09:55 AM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 100 |
09:55 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
09:55 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
09:55 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
09:55 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 0 |
09:54 AM | $11.72 | Up $0.05 | $11.72 | $11.67 | 1,100 |
09:53 AM | $11.67 | Down $ -0.03 | $11.69 | $11.67 | 1,400 |
09:52 AM | $11.70 | Up $0.00 | $11.70 | $11.70 | 200 |
09:51 AM | $11.70 | Up $0.02 | $11.70 | $11.69 | 2,700 |
09:50 AM | $11.68 | Down $ -0.02 | $11.71 | $11.68 | 7,000 |
09:49 AM | $11.70 | Down $ -0.02 | $11.70 | $11.70 | 100 |
09:48 AM | $11.72 | Down $ -0.01 | $11.72 | $11.70 | 400 |
09:46 AM | $11.73 | Down $ -0.01 | $11.74 | $11.72 | 1,200 |
09:46 AM | $11.73 | Up $0.00 | $11.74 | $11.72 | 0 |
09:45 AM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 300 |
09:44 AM | $11.75 | Down $ -0.02 | $11.76 | $11.75 | 1,100 |
09:42 AM | $11.77 | Down $ -0.01 | $11.77 | $11.77 | 500 |
09:42 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 0 |
09:41 AM | $11.78 | Up $0.01 | $11.78 | $11.78 | 400 |
09:40 AM | $11.77 | Down $ -0.01 | $11.77 | $11.77 | 300 |
09:38 AM | $11.78 | Up $0.03 | $11.80 | $11.77 | 2,500 |
09:38 AM | $11.78 | Up $0.00 | $11.80 | $11.77 | 0 |
09:37 AM | $11.75 | Up $0.05 | $11.76 | $11.73 | 4,500 |
09:36 AM | $11.70 | Down $ -0.04 | $11.72 | $11.70 | 5,600 |
09:34 AM | $11.74 | Down $ -0.04 | $11.78 | $11.73 | 2,400 |
09:34 AM | $11.74 | Up $0.00 | $11.78 | $11.73 | 0 |
09:33 AM | $11.78 | Up $0.08 | $11.79 | $11.78 | 500 |
09:32 AM | $11.70 | Down $ -0.05 | $11.72 | $11.70 | 1,500 |
09:31 AM | $11.75 | Down $ -0.02 | $11.75 | $11.75 | 1,100 |
09:30 AM | $11.77 | Down $ -0.02 | $11.77 | $11.75 | 2,400 |
Previous close | $11.79 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-05-2025 | $11.68 | $11.61 | $11.77 | $11.61 | 170,500 |
27-05-2025 | $11.79 | $11.41 | $11.85 | $11.41 | 381,400 |
26-05-2025 | $11.14 | $10.99 | $11.20 | $10.98 | 151,500 |
23-05-2025 | $10.82 | $10.85 | $10.93 | $10.81 | 132,600 |
22-05-2025 | $10.91 | $10.80 | $10.99 | $10.74 | 197,200 |
21-05-2025 | $10.54 | $10.59 | $10.62 | $10.47 | 82,000 |
20-05-2025 | $10.48 | $10.47 | $10.50 | $10.36 | 93,900 |
16-05-2025 | $10.45 | $10.54 | $10.60 | $10.44 | 97,900 |
15-05-2025 | $10.27 | $10.17 | $10.34 | $10.17 | 94,500 |
14-05-2025 | $10.00 | $10.08 | $10.08 | $9.99 | 132,600 |
13-05-2025 | $10.12 | $10.16 | $10.19 | $10.01 | 150,100 |
12-05-2025 | $10.15 | $10.28 | $10.30 | $10.06 | 219,400 |
09-05-2025 | $9.85 | $9.89 | $9.95 | $9.77 | 275,300 |
08-05-2025 | $10.13 | $10.20 | $10.25 | $10.11 | 78,700 |
07-05-2025 | $10.03 | $10.04 | $10.11 | $10.00 | 68,900 |
06-05-2025 | $9.88 | $9.95 | $10.03 | $9.78 | 67,300 |
05-05-2025 | $9.85 | $10.11 | $10.11 | $9.63 | 265,800 |
02-05-2025 | $10.35 | $10.15 | $10.43 | $10.11 | 182,800 |
01-05-2025 | $9.89 | $9.81 | $9.92 | $9.80 | 78,400 |
30-04-2025 | $9.87 | $9.68 | $9.88 | $9.61 | 127,200 |
29-04-2025 | $9.66 | $9.53 | $9.72 | $9.51 | 81,900 |
28-04-2025 | $9.70 | $9.62 | $9.72 | $9.56 | 101,800 |
25-04-2025 | $9.38 | $9.28 | $9.40 | $9.27 | 105,900 |
24-04-2025 | $9.29 | $9.32 | $9.40 | $9.28 | 36,700 |
23-04-2025 | $9.30 | $9.20 | $9.31 | $9.14 | 61,000 |
22-04-2025 | $9.14 | $9.16 | $9.22 | $9.13 | 98,800 |
21-04-2025 | $9.00 | $8.99 | $9.04 | $8.91 | 49,000 |
17-04-2025 | $9.14 | $9.04 | $9.17 | $8.99 | 78,700 |
16-04-2025 | $8.87 | $8.93 | $9.03 | $8.80 | 159,500 |
15-04-2025 | $8.92 | $8.95 | $8.97 | $8.83 | 175,400 |
Graphs are not available, please refer to the detailed table