Quotes and Market Data
Find a quote
CINEPLEX INC.
9.85 Down -0.50 (-5.08 %)
Delayed : 2025/05/05 17:40:00
- Previous close $10.35
- Opening $10.19
- Price Ask $9.82
- Price Bid $9.82
- Size Bid 3
- Size Ask 10
- Today High $10.19
- Today Low $9.63
- 52 Weeks High $13.09
- 52 Weeks Low $7.10
- Volume 315,462
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.49
- Dividends/Share : $0.15
- Current Div. Yield : N/A
- Market Cap (M) : 624.76
- Shares Out (M) : 63.43
- Exchange : XTSE
- Ex Dividend Date : 2020/01/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 7,600 |
| 03:59 PM | $9.85 | Down $ -0.02 | $9.88 | $9.85 | 12,500 |
| 03:58 PM | $9.87 | Down $ -0.01 | $9.87 | $9.86 | 3,000 |
| 03:57 PM | $9.88 | Down $ -0.01 | $9.88 | $9.88 | 200 |
| 03:56 PM | $9.89 | Up $0.01 | $9.89 | $9.88 | 1,000 |
| 03:55 PM | $9.88 | Up $0.01 | $9.90 | $9.87 | 10,200 |
| 03:54 PM | $9.87 | Up $0.01 | $9.87 | $9.86 | 300 |
| 03:53 PM | $9.86 | Up $0.00 | $9.87 | $9.86 | 1,300 |
| 03:52 PM | $9.86 | Up $0.00 | $9.87 | $9.86 | 1,400 |
| 03:51 PM | $9.86 | Down $ -0.01 | $9.87 | $9.85 | 800 |
| 03:50 PM | $9.87 | Up $0.01 | $9.87 | $9.86 | 500 |
| 03:48 PM | $9.86 | Up $0.00 | $9.87 | $9.86 | 2,600 |
| 03:48 PM | $9.86 | Up $0.00 | $9.87 | $9.86 | 0 |
| 03:47 PM | $9.86 | Up $0.00 | $9.86 | $9.85 | 2,100 |
| 03:46 PM | $9.86 | Up $0.00 | $9.86 | $9.85 | 2,100 |
| 03:45 PM | $9.86 | Down $ -0.02 | $9.88 | $9.86 | 700 |
| 03:44 PM | $9.88 | Down $ -0.03 | $9.90 | $9.88 | 1,100 |
| 03:43 PM | $9.91 | Up $0.01 | $9.91 | $9.90 | 4,500 |
| 03:42 PM | $9.90 | Down $ -0.01 | $9.90 | $9.90 | 100 |
| 03:41 PM | $9.91 | Up $0.00 | $9.92 | $9.90 | 2,900 |
| 03:40 PM | $9.91 | Down $ -0.01 | $9.91 | $9.90 | 1,900 |
| 03:39 PM | $9.92 | Down $ -0.02 | $9.93 | $9.92 | 800 |
| 03:38 PM | $9.94 | Down $ -0.01 | $9.94 | $9.94 | 200 |
| 03:37 PM | $9.95 | Up $0.00 | $9.95 | $9.94 | 400 |
| 03:34 PM | $9.95 | Down $ -0.02 | $9.95 | $9.95 | 100 |
| 03:34 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 03:34 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 03:32 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 100 |
| 03:32 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 03:29 PM | $9.97 | Down $ -0.02 | $9.98 | $9.97 | 1,000 |
| 03:29 PM | $9.97 | Up $0.00 | $9.98 | $9.97 | 0 |
| 03:29 PM | $9.97 | Up $0.00 | $9.98 | $9.97 | 0 |
| 03:28 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 300 |
| 03:27 PM | $9.99 | Down $ -0.01 | $9.99 | $9.99 | 1,000 |
| 03:24 PM | $10.00 | Up $0.03 | $10.00 | $9.98 | 1,100 |
| 03:24 PM | $10.00 | Up $0.00 | $10.00 | $9.98 | 0 |
| 03:24 PM | $10.00 | Up $0.00 | $10.00 | $9.98 | 0 |
| 03:22 PM | $9.97 | Up $0.03 | $9.97 | $9.94 | 3,800 |
| 03:22 PM | $9.97 | Up $0.00 | $9.97 | $9.94 | 0 |
| 03:18 PM | $9.94 | Down $ -0.02 | $9.96 | $9.94 | 1,100 |
| 03:18 PM | $9.94 | Up $0.00 | $9.96 | $9.94 | 0 |
| 03:18 PM | $9.94 | Up $0.00 | $9.96 | $9.94 | 0 |
| 03:18 PM | $9.94 | Up $0.00 | $9.96 | $9.94 | 0 |
| 03:17 PM | $9.96 | Up $0.02 | $9.96 | $9.95 | 2,400 |
| 03:16 PM | $9.94 | Up $0.00 | $9.94 | $9.94 | 400 |
| 03:15 PM | $9.94 | Down $0.00 | $9.94 | $9.94 | 100 |
| 03:14 PM | $9.94 | Up $0.01 | $9.94 | $9.94 | 900 |
| 03:13 PM | $9.93 | Down $ -0.02 | $9.94 | $9.93 | 900 |
| 03:10 PM | $9.95 | Up $0.03 | $9.95 | $9.95 | 400 |
| 03:10 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 03:10 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 03:09 PM | $9.92 | Down $ -0.02 | $9.92 | $9.92 | 100 |
| 03:07 PM | $9.94 | Down $ -0.03 | $9.97 | $9.94 | 3,400 |
| 03:07 PM | $9.94 | Up $0.00 | $9.97 | $9.94 | 0 |
| 03:06 PM | $9.97 | Up $0.01 | $9.97 | $9.97 | 200 |
| 03:05 PM | $9.96 | Up $0.01 | $9.96 | $9.95 | 1,800 |
| 03:04 PM | $9.95 | Up $0.01 | $9.95 | $9.95 | 100 |
| 03:01 PM | $9.94 | Down $ -0.01 | $9.95 | $9.93 | 400 |
| 03:01 PM | $9.94 | Up $0.00 | $9.95 | $9.93 | 0 |
| 03:01 PM | $9.94 | Up $0.00 | $9.95 | $9.93 | 0 |
| 03:00 PM | $9.95 | Up $0.00 | $9.95 | $9.93 | 1,900 |
| 02:59 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 5,400 |
| 02:58 PM | $9.95 | Up $0.01 | $9.95 | $9.93 | 300 |
| 02:57 PM | $9.94 | Down $ -0.03 | $9.97 | $9.94 | 2,000 |
| 02:51 PM | $9.97 | Up $0.03 | $9.97 | $9.96 | 500 |
| 02:51 PM | $9.97 | Up $0.00 | $9.97 | $9.96 | 0 |
| 02:51 PM | $9.97 | Up $0.00 | $9.97 | $9.96 | 0 |
| 02:51 PM | $9.97 | Up $0.00 | $9.97 | $9.96 | 0 |
| 02:51 PM | $9.97 | Up $0.00 | $9.97 | $9.96 | 0 |
| 02:51 PM | $9.97 | Up $0.00 | $9.97 | $9.96 | 0 |
| 02:49 PM | $9.94 | Up $0.00 | $9.95 | $9.94 | 400 |
| 02:49 PM | $9.94 | Up $0.00 | $9.95 | $9.94 | 0 |
| 02:48 PM | $9.94 | Down $ -0.01 | $9.95 | $9.94 | 500 |
| 02:47 PM | $9.95 | Down $0.00 | $9.95 | $9.95 | 200 |
| 02:46 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 100 |
| 02:44 PM | $9.95 | Up $0.03 | $9.95 | $9.95 | 100 |
| 02:44 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 02:41 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 200 |
| 02:41 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:41 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:40 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 100 |
| 02:39 PM | $9.92 | Down $ -0.02 | $9.93 | $9.92 | 200 |
| 02:38 PM | $9.94 | Down $ -0.01 | $9.94 | $9.94 | 100 |
| 02:37 PM | $9.95 | Down $ -0.04 | $9.99 | $9.95 | 5,300 |
| 02:36 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 500 |
| 02:35 PM | $9.99 | Down $ -0.03 | $10.02 | $9.99 | 8,200 |
| 02:34 PM | $10.02 | Up $0.01 | $10.02 | $10.02 | 200 |
| 02:32 PM | $10.01 | Up $0.00 | $10.02 | $10.01 | 1,000 |
| 02:32 PM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 02:31 PM | $10.01 | Down $ -0.02 | $10.01 | $10.01 | 100 |
| 02:30 PM | $10.03 | Up $0.01 | $10.03 | $10.03 | 400 |
| 02:28 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 100 |
| 02:28 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:27 PM | $10.02 | Up $0.02 | $10.02 | $10.02 | 100 |
| 02:24 PM | $10.00 | Up $0.02 | $10.00 | $9.99 | 7,500 |
| 02:24 PM | $10.00 | Up $0.00 | $10.00 | $9.99 | 0 |
| 02:24 PM | $10.00 | Up $0.00 | $10.00 | $9.99 | 0 |
| 02:23 PM | $9.98 | Up $0.01 | $9.98 | $9.96 | 1,200 |
| 02:22 PM | $9.97 | Up $0.04 | $9.97 | $9.96 | 400 |
| 02:21 PM | $9.93 | Up $0.04 | $9.93 | $9.90 | 3,000 |
| 02:18 PM | $9.89 | Up $0.05 | $9.89 | $9.89 | 100 |
| 02:18 PM | $9.89 | Up $0.00 | $9.89 | $9.89 | 0 |
| 02:18 PM | $9.89 | Up $0.00 | $9.89 | $9.89 | 0 |
| 02:17 PM | $9.84 | Up $0.01 | $9.84 | $9.84 | 1,800 |
| 02:16 PM | $9.83 | Down $ -0.01 | $9.83 | $9.83 | 100 |
| 02:15 PM | $9.84 | Up $0.06 | $9.84 | $9.78 | 2,100 |
| 02:13 PM | $9.78 | Up $0.01 | $9.78 | $9.78 | 400 |
| 02:13 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
| 02:12 PM | $9.77 | Down $ -0.01 | $9.80 | $9.75 | 3,700 |
| 02:10 PM | $9.78 | Down $ -0.01 | $9.78 | $9.78 | 100 |
| 02:10 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
| 02:08 PM | $9.79 | Up $0.02 | $9.79 | $9.79 | 100 |
| 02:08 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
| 02:04 PM | $9.77 | Up $0.01 | $9.77 | $9.77 | 100 |
| 02:04 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 0 |
| 02:04 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 0 |
| 02:04 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 0 |
| 02:03 PM | $9.76 | Up $0.02 | $9.76 | $9.75 | 900 |
| 02:02 PM | $9.74 | Up $0.00 | $9.75 | $9.73 | 10,800 |
| 02:01 PM | $9.74 | Up $0.01 | $9.74 | $9.74 | 100 |
| 02:00 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 100 |
| 01:57 PM | $9.73 | Up $0.01 | $9.73 | $9.73 | 100 |
| 01:57 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 0 |
| 01:57 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 0 |
| 01:55 PM | $9.72 | Up $0.06 | $9.73 | $9.66 | 2,700 |
| 01:55 PM | $9.72 | Up $0.00 | $9.73 | $9.66 | 0 |
| 01:54 PM | $9.66 | Up $0.02 | $9.66 | $9.63 | 2,800 |
| 01:52 PM | $9.64 | Down $ -0.09 | $9.70 | $9.64 | 3,900 |
| 01:52 PM | $9.64 | Up $0.00 | $9.70 | $9.64 | 0 |
| 01:51 PM | $9.73 | Down $ -0.08 | $9.79 | $9.73 | 4,800 |
| 01:50 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 100 |
| 01:49 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 300 |
| 01:48 PM | $9.80 | Up $0.02 | $9.80 | $9.80 | 100 |
| 01:47 PM | $9.79 | Down $0.00 | $9.79 | $9.79 | 100 |
| 01:45 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,200 |
| 01:45 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
| 01:44 PM | $9.79 | Up $0.01 | $9.79 | $9.79 | 2,100 |
| 01:43 PM | $9.78 | Up $0.02 | $9.78 | $9.76 | 1,000 |
| 01:42 PM | $9.76 | Down $ -0.02 | $9.77 | $9.76 | 400 |
| 01:39 PM | $9.78 | Up $0.00 | $9.80 | $9.78 | 700 |
| 01:39 PM | $9.78 | Up $0.00 | $9.80 | $9.78 | 0 |
| 01:39 PM | $9.78 | Up $0.00 | $9.80 | $9.78 | 0 |
| 01:35 PM | $9.78 | Down $ -0.02 | $9.79 | $9.78 | 6,000 |
| 01:35 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
| 01:35 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
| 01:35 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
| 01:33 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 300 |
| 01:33 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 0 |
| 01:32 PM | $9.79 | Up $0.01 | $9.82 | $9.77 | 16,300 |
| 01:31 PM | $9.78 | Down $ -0.06 | $9.86 | $9.78 | 3,300 |
| 01:29 PM | $9.84 | Down $ -0.02 | $9.85 | $9.84 | 1,000 |
| 01:29 PM | $9.84 | Up $0.00 | $9.85 | $9.84 | 0 |
| 01:27 PM | $9.86 | Down $ -0.03 | $9.89 | $9.86 | 4,400 |
| 01:27 PM | $9.86 | Up $0.00 | $9.89 | $9.86 | 0 |
| 01:25 PM | $9.89 | Down $ -0.06 | $9.90 | $9.87 | 13,100 |
| 01:25 PM | $9.89 | Up $0.00 | $9.90 | $9.87 | 0 |
| 01:24 PM | $9.95 | Down $ -0.03 | $9.98 | $9.95 | 1,700 |
| 01:16 PM | $9.98 | Down $ -0.02 | $9.99 | $9.96 | 3,000 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:16 PM | $9.98 | Up $0.00 | $9.99 | $9.96 | 0 |
| 01:14 PM | $10.00 | Up $0.01 | $10.00 | $9.98 | 4,700 |
| 01:14 PM | $10.00 | Up $0.00 | $10.00 | $9.98 | 0 |
| 01:13 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 01:12 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 01:11 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 100 |
| 01:10 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 01:09 PM | $9.99 | Up $0.01 | $9.99 | $9.99 | 200 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 200 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:03 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 100 |
| 01:02 PM | $9.98 | Down $ -0.02 | $9.98 | $9.98 | 100 |
| 01:00 PM | $10.00 | Up $0.02 | $10.00 | $9.97 | 1,800 |
| 01:00 PM | $10.00 | Up $0.00 | $10.00 | $9.97 | 0 |
| 12:57 PM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 100 |
| 12:57 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 12:57 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 12:56 PM | $9.99 | Down $ -0.02 | $9.99 | $9.99 | 100 |
| 12:55 PM | $10.01 | Up $0.01 | $10.01 | $9.99 | 11,000 |
| 12:54 PM | $10.00 | Down $ -0.04 | $10.03 | $10.00 | 7,400 |
| 12:53 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 12:52 PM | $10.05 | Up $0.02 | $10.05 | $10.03 | 200 |
| 12:51 PM | $10.03 | Down $ -0.02 | $10.03 | $10.03 | 100 |
| 12:47 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 100 |
| 12:47 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:47 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:47 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:46 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 12:44 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 12:44 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:41 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 100 |
| 12:41 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:41 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:39 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 100 |
| 12:39 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:37 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 100 |
| 12:37 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:35 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 12:35 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 12:34 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 12:32 PM | $10.04 | Down $ -0.02 | $10.04 | $10.04 | 100 |
| 12:32 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 12:30 PM | $10.06 | Up $0.02 | $10.06 | $10.06 | 100 |
| 12:30 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 12:28 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 200 |
| 12:28 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 0 |
| 12:27 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 12:25 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 100 |
| 12:25 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 12:24 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 12:23 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 100 |
| 12:22 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 200 |
| 12:21 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 12:20 PM | $10.03 | Down $ -0.01 | $10.06 | $10.03 | 700 |
| 12:19 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 200 |
| 12:18 PM | $10.05 | Down $ -0.02 | $10.05 | $10.05 | 100 |
| 12:17 PM | $10.07 | Down $0.00 | $10.07 | $10.07 | 600 |
| 12:16 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 12:13 PM | $10.07 | Up $0.02 | $10.07 | $10.07 | 100 |
| 12:13 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:13 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:12 PM | $10.05 | Down $ -0.04 | $10.10 | $10.05 | 2,900 |
| 12:04 PM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 300 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:04 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:00 PM | $10.10 | Down $ -0.02 | $10.11 | $10.10 | 300 |
| 12:00 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:00 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:00 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 11:54 AM | $10.12 | Up $0.01 | $10.12 | $10.11 | 800 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 11:49 AM | $10.11 | Up $0.02 | $10.11 | $10.10 | 400 |
| 11:49 AM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 11:49 AM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 11:49 AM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 11:49 AM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 11:31 AM | $10.09 | Up $0.01 | $10.09 | $10.09 | 900 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:31 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 11:30 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 11:29 AM | $10.08 | Up $0.05 | $10.08 | $10.03 | 1,800 |
| 11:27 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 200 |
| 11:27 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:25 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:25 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:24 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:23 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 200 |
| 11:22 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:18 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 11:18 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:18 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:18 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:16 AM | $10.03 | Up $0.01 | $10.03 | $10.01 | 2,700 |
| 11:16 AM | $10.03 | Up $0.00 | $10.03 | $10.01 | 0 |
| 11:15 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 1,100 |
| 11:14 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 200 |
| 11:13 AM | $10.02 | Down $0.00 | $10.02 | $10.02 | 1,900 |
| 11:12 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 200 |
| 11:09 AM | $10.01 | Down $ -0.02 | $10.02 | $10.01 | 1,800 |
| 11:09 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:09 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 11:04 AM | $10.03 | Down $ -0.02 | $10.03 | $10.03 | 100 |
| 11:04 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:04 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:04 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:04 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:03 AM | $10.05 | Up $0.01 | $10.06 | $10.05 | 500 |
| 11:02 AM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 1,200 |
| 10:59 AM | $10.05 | Up $0.03 | $10.05 | $10.05 | 1,500 |
| 10:59 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:59 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:55 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 100 |
| 10:55 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:55 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:55 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:52 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 100 |
| 10:52 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:52 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 10:51 AM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 100 |
| 10:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 200 |
| 10:49 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 10:48 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 10:47 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 10:46 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 10:45 AM | $10.03 | Up $0.01 | $10.03 | $10.03 | 200 |
| 10:44 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 100 |
| 10:43 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 300 |
| 10:42 AM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 100 |
| 10:41 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 200 |
| 10:38 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 10:38 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 10:38 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 10:37 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 200 |
| 10:36 AM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 10:35 AM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 10:25 AM | $10.05 | Up $0.02 | $10.05 | $10.03 | 2,200 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:25 AM | $10.05 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:24 AM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 10:23 AM | $10.04 | Up $0.01 | $10.04 | $10.04 | 100 |
| 10:21 AM | $10.03 | Down $ -0.02 | $10.06 | $10.03 | 200 |
| 10:21 AM | $10.03 | Up $0.00 | $10.06 | $10.03 | 0 |
| 10:19 AM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 500 |
| 10:19 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:13 AM | $10.06 | Down $ -0.01 | $10.06 | $10.06 | 100 |
| 10:13 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:13 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:13 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:13 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:13 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:11 AM | $10.07 | Up $0.06 | $10.07 | $10.06 | 1,200 |
| 10:11 AM | $10.07 | Up $0.00 | $10.07 | $10.06 | 0 |
| 10:10 AM | $10.01 | Down $ -0.01 | $10.01 | $10.00 | 1,000 |
| 10:09 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 200 |
| 10:08 AM | $10.01 | Up $0.01 | $10.01 | $10.01 | 400 |
| 10:07 AM | $10.00 | Up $0.02 | $10.00 | $9.99 | 800 |
| 10:06 AM | $9.98 | Down $ -0.01 | $9.98 | $9.95 | 2,300 |
| 10:04 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 100 |
| 10:04 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 10:03 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 10:00 AM | $9.99 | Up $0.04 | $10.00 | $9.99 | 200 |
| 10:00 AM | $9.99 | Up $0.00 | $10.00 | $9.99 | 0 |
| 10:00 AM | $9.99 | Up $0.00 | $10.00 | $9.99 | 0 |
| 09:59 AM | $9.95 | Up $0.01 | $9.95 | $9.94 | 1,500 |
| 09:58 AM | $9.94 | Up $0.01 | $9.94 | $9.94 | 200 |
| 09:57 AM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 400 |
| 09:56 AM | $9.94 | Up $0.01 | $9.94 | $9.93 | 600 |
| 09:55 AM | $9.93 | Down $ -0.02 | $9.95 | $9.91 | 1,700 |
| 09:51 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 100 |
| 09:51 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 09:51 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 09:51 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 09:49 AM | $9.95 | Up $0.01 | $9.95 | $9.95 | 100 |
| 09:49 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 0 |
| 09:48 AM | $9.94 | Up $0.00 | $9.94 | $9.94 | 100 |
| 09:47 AM | $9.94 | Up $0.04 | $9.94 | $9.93 | 500 |
| 09:46 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 200 |
| 09:45 AM | $9.90 | Down $ -0.06 | $9.90 | $9.90 | 200 |
| 09:42 AM | $9.96 | Down $ -0.03 | $9.96 | $9.96 | 100 |
| 09:42 AM | $9.96 | Up $0.00 | $9.96 | $9.96 | 0 |
| 09:42 AM | $9.96 | Up $0.00 | $9.96 | $9.96 | 0 |
| 09:40 AM | $9.99 | Down $ -0.02 | $9.99 | $9.99 | 200 |
| 09:40 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 09:39 AM | $10.01 | Down $ -0.09 | $10.06 | $10.01 | 1,700 |
| 09:37 AM | $10.10 | Up $0.04 | $10.10 | $10.10 | 100 |
| 09:37 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 09:32 AM | $10.06 | Up $0.01 | $10.09 | $10.06 | 1,200 |
| 09:32 AM | $10.06 | Up $0.00 | $10.09 | $10.06 | 0 |
| 09:32 AM | $10.06 | Up $0.00 | $10.09 | $10.06 | 0 |
| 09:32 AM | $10.06 | Up $0.00 | $10.09 | $10.06 | 0 |
| 09:32 AM | $10.06 | Up $0.00 | $10.09 | $10.06 | 0 |
| 09:31 AM | $10.05 | Up $0.03 | $10.05 | $10.05 | 600 |
| 09:30 AM | $10.02 | Down $ -0.33 | $10.19 | $10.02 | 2,700 |
| Previous close | $10.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 14-04-2025 | $9.15 | $8.92 | $9.22 | $8.85 | 289,500 |
| 11-04-2025 | $8.64 | $8.55 | $8.67 | $8.40 | 745,900 |
| 10-04-2025 | $8.65 | $8.68 | $8.86 | $8.50 | 301,800 |
| 09-04-2025 | $9.35 | $8.82 | $9.68 | $8.80 | 485,500 |
| 08-04-2025 | $9.15 | $9.32 | $9.34 | $9.00 | 251,300 |
| 07-04-2025 | $9.20 | $9.08 | $9.25 | $8.96 | 245,100 |
| 04-04-2025 | $8.88 | $8.89 | $9.00 | $8.85 | 199,900 |
| 03-04-2025 | $9.46 | $9.47 | $9.64 | $9.42 | 154,800 |
| 02-04-2025 | $9.76 | $9.71 | $9.96 | $9.67 | 99,500 |
| 01-04-2025 | $9.91 | $9.91 | $9.96 | $9.82 | 130,700 |
| 31-03-2025 | $9.89 | $9.97 | $9.97 | $9.83 | 118,500 |
| 28-03-2025 | $9.84 | $10.00 | $10.04 | $9.79 | 308,100 |
| 27-03-2025 | $9.88 | $10.00 | $10.02 | $9.88 | 118,000 |
| 26-03-2025 | $9.86 | $9.84 | $9.91 | $9.77 | 117,000 |
| 25-03-2025 | $9.95 | $9.90 | $10.07 | $9.88 | 165,700 |
| 24-03-2025 | $9.80 | $9.80 | $10.03 | $9.76 | 193,500 |
Graphs are not available, please refer to the detailed table