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