Print

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
Back to top