Print

Quotes and Market Data

Find a quote

CRESCENT POINT ENERGY CORP.

4.92 Down -0.05 (-1.02 %)

Delayed : 2021/04/09 16:17:48

  • Previous close $4.97
  • Opening $4.91
  • Price Ask $4.90
  • Price Bid $4.90
  • Size Bid 101
  • Size Ask 4
  • Today High $5.02
  • Today Low $4.90
  • 52 Weeks High $5.86
  • 52 Weeks Low $1.12
  • Volume 1,872,324

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.75
  • Dividends/Share : $0.00
  • Current Div. Yield : 0.20
  • Market Cap (M) : 2,607.78
  • Shares Out (M) : 530.04
  • Exchange : XTSE
  • Ex Dividend Date : 2020/12/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.92 Down $ -0.01 $4.92 $4.92 74,800
03:59 PM $4.93 Up $0.01 $4.94 $4.92 48,600
03:58 PM $4.92 Down $0.00 $4.93 $4.92 11,300
03:57 PM $4.93 Up $0.00 $4.93 $4.92 1,300
03:56 PM $4.92 Down $ -0.01 $4.93 $4.92 11,300
03:55 PM $4.93 Down $0.00 $4.94 $4.93 15,500
03:54 PM $4.94 Up $0.00 $4.94 $4.93 8,500
03:53 PM $4.93 Up $0.01 $4.93 $4.92 1,700
03:52 PM $4.92 Down $ -0.01 $4.92 $4.92 6,000
03:51 PM $4.93 Up $0.01 $4.93 $4.93 200
03:50 PM $4.92 Down $ -0.01 $4.93 $4.92 3,300
03:49 PM $4.93 Up $0.00 $4.93 $4.92 1,000
03:48 PM $4.93 Up $0.00 $4.93 $4.93 200
03:47 PM $4.93 Down $0.00 $4.93 $4.92 2,300
03:46 PM $4.93 Up $0.01 $4.93 $4.93 3,600
03:45 PM $4.92 Up $0.00 $4.93 $4.92 800
03:44 PM $4.92 Up $0.00 $4.92 $4.92 300
03:43 PM $4.92 Up $0.00 $4.93 $4.92 3,600
03:42 PM $4.92 Up $0.00 $4.92 $4.92 600
03:41 PM $4.92 Down $ -0.01 $4.93 $4.92 61,600
03:40 PM $4.93 Up $0.00 $4.93 $4.93 800
03:39 PM $4.93 Up $0.00 $4.93 $4.93 700
03:38 PM $4.93 Up $0.00 $4.93 $4.93 600
03:37 PM $4.93 Up $0.00 $4.93 $4.93 900
03:36 PM $4.93 Up $0.00 $4.93 $4.92 500
03:35 PM $4.93 Up $0.01 $4.93 $4.93 100
03:33 PM $4.92 Down $ -0.01 $4.93 $4.92 1,300
03:33 PM $4.92 Up $0.00 $4.93 $4.92 0
03:32 PM $4.93 Up $0.01 $4.93 $4.93 1,600
03:31 PM $4.92 Up $0.00 $4.92 $4.92 100
03:30 PM $4.92 Down $0.00 $4.92 $4.92 2,400
03:29 PM $4.93 Up $0.00 $4.93 $4.93 200
03:28 PM $4.92 Down $ -0.01 $4.92 $4.92 400
03:27 PM $4.93 Down $0.00 $4.94 $4.93 6,400
03:26 PM $4.94 Up $0.00 $4.94 $4.93 800
03:25 PM $4.94 Up $0.00 $4.94 $4.93 2,100
03:24 PM $4.93 Up $0.01 $4.93 $4.93 400
03:22 PM $4.92 Up $0.00 $4.92 $4.92 2,600
03:22 PM $4.92 Up $0.00 $4.92 $4.92 0
03:21 PM $4.92 Up $0.00 $4.92 $4.92 300
03:20 PM $4.92 Down $0.00 $4.92 $4.92 600
03:19 PM $4.92 Up $0.00 $4.92 $4.92 200
03:18 PM $4.92 Up $0.01 $4.92 $4.91 43,000
03:17 PM $4.91 Down $0.00 $4.91 $4.91 9,500
03:16 PM $4.92 Up $0.01 $4.92 $4.91 28,000
03:15 PM $4.91 Up $0.00 $4.91 $4.91 1,300
03:13 PM $4.91 Up $0.00 $4.91 $4.91 100
03:13 PM $4.91 Up $0.00 $4.91 $4.91 0
03:12 PM $4.91 Up $0.00 $4.91 $4.91 100
03:11 PM $4.91 Up $0.00 $4.91 $4.91 100
03:09 PM $4.90 Down $ -0.01 $4.91 $4.90 20,200
03:09 PM $4.90 Up $0.00 $4.91 $4.90 0
03:08 PM $4.91 Down $0.00 $4.91 $4.91 4,300
03:07 PM $4.92 Up $0.00 $4.92 $4.92 100
03:06 PM $4.92 Up $0.00 $4.92 $4.92 100
03:05 PM $4.92 Up $0.00 $4.92 $4.92 100
03:02 PM $4.92 Down $0.00 $4.92 $4.92 100
03:02 PM $4.92 Up $0.00 $4.92 $4.92 0
03:02 PM $4.92 Up $0.00 $4.92 $4.92 0
03:01 PM $4.92 Up $0.00 $4.93 $4.92 7,900
03:00 PM $4.92 Up $0.00 $4.92 $4.92 200
02:59 PM $4.92 Up $0.00 $4.92 $4.92 1,300
02:58 PM $4.92 Up $0.00 $4.92 $4.92 700
02:57 PM $4.91 Down $0.00 $4.92 $4.91 1,100
02:56 PM $4.92 Up $0.00 $4.92 $4.92 400
02:55 PM $4.92 Up $0.00 $4.92 $4.92 100
02:54 PM $4.92 Up $0.00 $4.92 $4.92 200
02:53 PM $4.91 Down $0.00 $4.92 $4.91 600
02:52 PM $4.92 Up $0.00 $4.92 $4.92 1,600
02:50 PM $4.92 Down $0.00 $4.92 $4.92 100
02:50 PM $4.92 Up $0.00 $4.92 $4.92 0
02:49 PM $4.92 Up $0.00 $4.93 $4.92 12,400
02:48 PM $4.92 Up $0.00 $4.93 $4.92 14,200
02:47 PM $4.92 Up $0.00 $4.93 $4.92 1,900
02:46 PM $4.92 Up $0.00 $4.92 $4.92 300
02:45 PM $4.92 Up $0.00 $4.92 $4.92 100
02:44 PM $4.92 Up $0.00 $4.92 $4.92 100
02:43 PM $4.92 Up $0.00 $4.92 $4.92 7,800
02:42 PM $4.92 Up $0.00 $4.92 $4.92 300
02:41 PM $4.92 Down $ -0.01 $4.92 $4.92 100
02:40 PM $4.93 Up $0.00 $4.93 $4.93 4,200
02:39 PM $4.93 Up $0.00 $4.93 $4.93 1,400
02:38 PM $4.93 Up $0.00 $4.94 $4.93 18,200
02:37 PM $4.93 Up $0.01 $4.93 $4.93 8,400
02:35 PM $4.92 Down $ -0.01 $4.93 $4.92 5,100
02:35 PM $4.92 Up $0.00 $4.93 $4.92 0
02:34 PM $4.93 Down $0.00 $4.93 $4.93 1,300
02:33 PM $4.94 Up $0.00 $4.94 $4.94 100
02:31 PM $4.93 Up $0.00 $4.93 $4.93 100
02:31 PM $4.93 Up $0.00 $4.93 $4.93 0
02:29 PM $4.93 Down $ -0.01 $4.93 $4.93 600
02:29 PM $4.93 Up $0.00 $4.93 $4.93 0
02:28 PM $4.94 Down $0.00 $4.94 $4.94 6,100
02:27 PM $4.95 Up $0.00 $4.95 $4.94 1,100
02:26 PM $4.94 Up $0.00 $4.94 $4.94 400
02:25 PM $4.94 Up $0.01 $4.94 $4.94 300
02:24 PM $4.94 Up $0.00 $4.94 $4.93 2,400
02:23 PM $4.93 Up $0.00 $4.93 $4.93 300
02:22 PM $4.93 Up $0.00 $4.93 $4.93 200
02:21 PM $4.93 Up $0.00 $4.93 $4.93 300
02:20 PM $4.93 Up $0.00 $4.93 $4.93 500
02:19 PM $4.93 Up $0.00 $4.93 $4.93 600
02:18 PM $4.93 Up $0.00 $4.93 $4.93 200
02:17 PM $4.93 Up $0.01 $4.93 $4.92 1,300
02:16 PM $4.92 Up $0.00 $4.92 $4.92 1,300
02:15 PM $4.92 Up $0.00 $4.92 $4.92 600
02:14 PM $4.92 Up $0.00 $4.92 $4.92 100
02:13 PM $4.91 Up $0.00 $4.91 $4.91 1,100
02:12 PM $4.91 Down $ -0.01 $4.91 $4.91 2,500
02:10 PM $4.92 Up $0.00 $4.92 $4.92 300
02:10 PM $4.92 Up $0.00 $4.92 $4.92 0
02:09 PM $4.92 Up $0.00 $4.92 $4.92 100
02:08 PM $4.92 Up $0.00 $4.92 $4.92 600
02:07 PM $4.92 Up $0.00 $4.92 $4.92 200
02:06 PM $4.92 Down $ -0.01 $4.93 $4.91 14,000
02:05 PM $4.93 Up $0.00 $4.93 $4.93 100
02:04 PM $4.92 Up $0.00 $4.92 $4.92 400
02:03 PM $4.92 Up $0.00 $4.92 $4.92 13,600
02:02 PM $4.92 Up $0.00 $4.92 $4.92 500
02:01 PM $4.92 Up $0.00 $4.92 $4.92 300
02:00 PM $4.92 Down $0.00 $4.92 $4.92 200
01:59 PM $4.92 Up $0.00 $4.92 $4.92 2,000
01:58 PM $4.92 Up $0.00 $4.92 $4.92 1,500
01:57 PM $4.91 Down $ -0.01 $4.92 $4.91 900
01:56 PM $4.92 Down $ -0.01 $4.93 $4.92 11,300
01:55 PM $4.93 Up $0.00 $4.93 $4.93 200
01:54 PM $4.93 Up $0.00 $4.93 $4.93 500
01:53 PM $4.93 Up $0.00 $4.93 $4.93 200
01:52 PM $4.93 Up $0.00 $4.93 $4.93 100
01:51 PM $4.93 Down $0.00 $4.93 $4.93 100
01:50 PM $4.93 Up $0.00 $4.93 $4.92 6,100
01:49 PM $4.93 Up $0.01 $4.93 $4.93 4,400
01:47 PM $4.92 Up $0.01 $4.92 $4.92 3,200
01:47 PM $4.92 Up $0.00 $4.92 $4.92 0
01:46 PM $4.91 Up $0.00 $4.91 $4.91 5,000
01:45 PM $4.91 Up $0.00 $4.91 $4.91 12,300
01:44 PM $4.91 Down $ -0.01 $4.91 $4.91 30,600
01:43 PM $4.92 Up $0.00 $4.92 $4.92 35,600
01:42 PM $4.92 Down $ -0.01 $4.93 $4.92 6,100
01:41 PM $4.94 Down $ -0.01 $4.94 $4.94 400
01:40 PM $4.94 Up $0.00 $4.94 $4.94 500
01:39 PM $4.94 Up $0.01 $4.94 $4.93 700
01:38 PM $4.93 Up $0.00 $4.93 $4.93 300
01:37 PM $4.93 Up $0.00 $4.93 $4.93 200
01:36 PM $4.93 Up $0.00 $4.93 $4.93 5,100
01:35 PM $4.92 Down $ -0.01 $4.92 $4.92 100
01:34 PM $4.93 Up $0.01 $4.93 $4.93 1,000
01:33 PM $4.92 Up $0.00 $4.92 $4.92 1,600
01:32 PM $4.92 Down $ -0.01 $4.92 $4.92 1,500
01:31 PM $4.93 Down $ -0.01 $4.93 $4.93 57,400
01:29 PM $4.94 Down $0.00 $4.94 $4.94 5,400
01:29 PM $4.94 Up $0.00 $4.94 $4.94 0
01:28 PM $4.95 Up $0.00 $4.95 $4.95 100
01:27 PM $4.94 Down $0.00 $4.95 $4.94 1,100
01:26 PM $4.95 Up $0.00 $4.95 $4.94 700
01:25 PM $4.94 Up $0.01 $4.94 $4.94 24,600
01:23 PM $4.93 Up $0.00 $4.94 $4.93 2,100
01:23 PM $4.93 Up $0.00 $4.94 $4.93 0
01:22 PM $4.93 Down $ -0.01 $4.94 $4.93 2,300
01:21 PM $4.94 Up $0.01 $4.94 $4.93 3,400
01:19 PM $4.93 Down $ -0.01 $4.93 $4.93 100
01:19 PM $4.93 Up $0.00 $4.93 $4.93 0
01:18 PM $4.94 Down $0.00 $4.94 $4.94 6,900
01:16 PM $4.95 Up $0.00 $4.95 $4.95 200
01:16 PM $4.95 Up $0.00 $4.95 $4.95 0
01:15 PM $4.95 Up $0.00 $4.95 $4.95 300
01:14 PM $4.95 Up $0.00 $4.95 $4.95 100
01:13 PM $4.95 Up $0.00 $4.95 $4.95 400
01:12 PM $4.95 Down $0.00 $4.95 $4.95 13,900
01:11 PM $4.95 Down $0.00 $4.96 $4.95 200
01:10 PM $4.96 Up $0.00 $4.96 $4.96 200
01:09 PM $4.95 Up $0.00 $4.95 $4.95 2,700
01:08 PM $4.95 Up $0.00 $4.95 $4.95 100
01:07 PM $4.95 Down $0.00 $4.95 $4.95 400
01:06 PM $4.95 Up $0.00 $4.95 $4.94 600
01:05 PM $4.95 Up $0.00 $4.95 $4.95 700
01:04 PM $4.95 Down $0.00 $4.95 $4.95 400
01:03 PM $4.95 Up $0.00 $4.95 $4.95 600
01:02 PM $4.95 Up $0.00 $4.95 $4.95 500
01:01 PM $4.95 Up $0.00 $4.95 $4.95 500
01:00 PM $4.95 Up $0.01 $4.95 $4.94 2,900
12:59 PM $4.94 Up $0.01 $4.94 $4.93 8,500
12:58 PM $4.93 Down $ -0.01 $4.94 $4.93 700
12:57 PM $4.94 Up $0.00 $4.94 $4.93 800
12:56 PM $4.94 Up $0.01 $4.94 $4.94 1,600
12:55 PM $4.94 Up $0.00 $4.94 $4.94 100
12:54 PM $4.93 Up $0.00 $4.93 $4.93 100
12:53 PM $4.93 Up $0.00 $4.93 $4.93 1,200
12:51 PM $4.93 Down $ -0.01 $4.93 $4.93 400
12:51 PM $4.93 Up $0.00 $4.93 $4.93 0
12:49 PM $4.94 Down $0.00 $4.94 $4.94 51,400
12:49 PM $4.94 Up $0.00 $4.94 $4.94 0
12:48 PM $4.95 Down $0.00 $4.95 $4.94 1,000
12:45 PM $4.95 Up $0.00 $4.96 $4.95 5,600
12:45 PM $4.95 Up $0.00 $4.96 $4.95 0
12:45 PM $4.95 Up $0.00 $4.96 $4.95 0
12:44 PM $4.95 Up $0.00 $4.95 $4.95 25,800
12:43 PM $4.95 Up $0.00 $4.95 $4.95 400
12:39 PM $4.95 Down $0.00 $4.95 $4.95 100
12:39 PM $4.95 Up $0.00 $4.95 $4.95 0
12:39 PM $4.95 Up $0.00 $4.95 $4.95 0
12:39 PM $4.95 Up $0.00 $4.95 $4.95 0
12:38 PM $4.95 Up $0.00 $4.95 $4.95 900
12:37 PM $4.95 Up $0.00 $4.95 $4.95 300
12:36 PM $4.95 Up $0.00 $4.95 $4.95 100
12:33 PM $4.95 Down $0.00 $4.95 $4.95 2,400
12:33 PM $4.95 Up $0.00 $4.95 $4.95 0
12:33 PM $4.95 Up $0.00 $4.95 $4.95 0
12:32 PM $4.95 Down $ -0.01 $4.95 $4.95 7,100
12:31 PM $4.96 Up $0.00 $4.96 $4.96 4,500
12:30 PM $4.96 Up $0.00 $4.96 $4.96 200
12:27 PM $4.96 Up $0.00 $4.96 $4.96 1,000
12:27 PM $4.96 Up $0.00 $4.96 $4.96 0
12:27 PM $4.96 Up $0.00 $4.96 $4.96 0
12:26 PM $4.96 Down $0.00 $4.96 $4.96 400
12:24 PM $4.96 Up $0.00 $4.96 $4.96 1,000
12:24 PM $4.96 Up $0.00 $4.96 $4.96 0
12:23 PM $4.96 Down $ -0.01 $4.97 $4.96 4,500
12:22 PM $4.97 Up $0.00 $4.97 $4.97 100
12:21 PM $4.97 Up $0.01 $4.97 $4.96 1,400
12:20 PM $4.96 Down $0.00 $4.96 $4.96 1,200
12:14 PM $4.96 Up $0.01 $4.96 $4.94 17,700
12:14 PM $4.96 Up $0.00 $4.96 $4.94 0
12:14 PM $4.96 Up $0.00 $4.96 $4.94 0
12:14 PM $4.96 Up $0.00 $4.96 $4.94 0
12:14 PM $4.96 Up $0.00 $4.96 $4.94 0
12:14 PM $4.96 Up $0.00 $4.96 $4.94 0
12:12 PM $4.95 Down $0.00 $4.95 $4.95 11,400
12:12 PM $4.95 Up $0.00 $4.95 $4.95 0
12:09 PM $4.95 Up $0.00 $4.95 $4.95 100
12:09 PM $4.95 Up $0.00 $4.95 $4.95 0
12:09 PM $4.95 Up $0.00 $4.95 $4.95 0
12:08 PM $4.95 Down $ -0.01 $4.96 $4.95 10,400
12:06 PM $4.96 Up $0.00 $4.96 $4.96 200
12:06 PM $4.96 Up $0.00 $4.96 $4.96 0
12:05 PM $4.96 Up $0.00 $4.96 $4.96 19,800
12:04 PM $4.96 Down $0.00 $4.96 $4.96 4,000
12:03 PM $4.96 Up $0.00 $4.96 $4.96 800
12:02 PM $4.96 Down $ -0.01 $4.97 $4.96 3,400
12:00 PM $4.97 Up $0.00 $4.97 $4.97 2,200
12:00 PM $4.97 Up $0.00 $4.97 $4.97 0
11:59 AM $4.97 Up $0.00 $4.97 $4.97 400
11:55 AM $4.97 Down $ -0.02 $4.98 $4.97 20,300
11:55 AM $4.97 Up $0.00 $4.98 $4.97 0
11:55 AM $4.97 Up $0.00 $4.98 $4.97 0
11:55 AM $4.97 Up $0.00 $4.98 $4.97 0
11:53 AM $4.99 Up $0.00 $4.99 $4.99 6,000
11:53 AM $4.99 Up $0.00 $4.99 $4.99 0
11:52 AM $4.99 Up $0.00 $4.99 $4.99 200
11:51 AM $4.99 Up $0.00 $4.99 $4.99 100
11:50 AM $4.98 Down $ -0.01 $4.98 $4.98 900
11:45 AM $4.99 Up $0.00 $4.99 $4.99 1,000
11:45 AM $4.99 Up $0.00 $4.99 $4.99 0
11:45 AM $4.99 Up $0.00 $4.99 $4.99 0
11:45 AM $4.99 Up $0.00 $4.99 $4.99 0
11:45 AM $4.99 Up $0.00 $4.99 $4.99 0
11:44 AM $4.99 Up $0.00 $4.99 $4.99 5,400
11:41 AM $4.99 Down $ -0.01 $4.99 $4.99 3,300
11:41 AM $4.99 Up $0.00 $4.99 $4.99 0
11:41 AM $4.99 Up $0.00 $4.99 $4.99 0
11:39 AM $5.01 Down $0.00 $5.01 $5.00 900
11:39 AM $5.01 Up $0.00 $5.01 $5.00 0
11:38 AM $5.01 Down $0.00 $5.02 $5.01 16,700
11:37 AM $5.02 Up $0.00 $5.02 $5.01 6,700
11:36 AM $5.01 Up $0.00 $5.01 $5.00 400
11:35 AM $5.01 Up $0.00 $5.01 $5.01 200
11:33 AM $5.01 Up $0.01 $5.01 $5.01 200
11:33 AM $5.01 Up $0.00 $5.01 $5.01 0
11:32 AM $5.00 Down $ -0.01 $5.01 $5.00 1,700
11:31 AM $5.01 Up $0.02 $5.01 $5.00 20,700
11:29 AM $4.99 Up $0.00 $4.99 $4.99 2,200
11:29 AM $4.99 Up $0.00 $4.99 $4.99 0
11:28 AM $4.99 Up $0.00 $4.99 $4.98 1,100
11:27 AM $4.99 Up $0.00 $4.99 $4.99 100
11:26 AM $4.99 Down $ -0.01 $4.99 $4.99 9,500
11:25 AM $5.00 Up $0.00 $5.00 $4.99 3,100
11:23 AM $4.99 Down $ -0.01 $4.99 $4.99 300
11:23 AM $4.99 Up $0.00 $4.99 $4.99 0
11:22 AM $5.00 Down $ -0.01 $5.01 $5.00 5,500
11:21 AM $5.01 Up $0.00 $5.01 $5.01 100
11:20 AM $5.01 Up $0.00 $5.01 $5.00 9,900
11:18 AM $5.00 Down $0.00 $5.01 $5.00 400
11:18 AM $5.00 Up $0.00 $5.01 $5.00 0
11:17 AM $5.01 Up $0.00 $5.01 $5.00 2,200
11:16 AM $5.00 Up $0.00 $5.00 $5.00 9,800
11:15 AM $5.00 Up $0.00 $5.00 $4.99 800
11:14 AM $4.99 Down $ -0.01 $4.99 $4.99 3,500
11:11 AM $5.00 Up $0.01 $5.00 $5.00 1,100
11:11 AM $5.00 Up $0.00 $5.00 $5.00 0
11:11 AM $5.00 Up $0.00 $5.00 $5.00 0
11:10 AM $4.99 Up $0.02 $4.99 $4.98 7,500
11:08 AM $4.97 Down $ -0.01 $4.99 $4.97 16,400
11:08 AM $4.97 Up $0.00 $4.99 $4.97 0
11:06 AM $4.98 Down $ -0.01 $4.99 $4.98 200
11:06 AM $4.98 Up $0.00 $4.99 $4.98 0
11:04 AM $4.99 Up $0.00 $4.99 $4.99 7,600
11:04 AM $4.99 Up $0.00 $4.99 $4.99 0
11:03 AM $4.99 Up $0.01 $4.99 $4.99 8,800
11:00 AM $4.98 Up $0.00 $4.98 $4.98 14,400
11:00 AM $4.98 Up $0.00 $4.98 $4.98 0
11:00 AM $4.98 Up $0.00 $4.98 $4.98 0
10:58 AM $4.98 Up $0.01 $4.98 $4.97 800
10:58 AM $4.98 Up $0.00 $4.98 $4.97 0
10:57 AM $4.97 Down $ -0.01 $4.97 $4.97 24,300
10:51 AM $4.98 Up $0.00 $4.99 $4.98 9,000
10:51 AM $4.98 Up $0.00 $4.99 $4.98 0
10:51 AM $4.98 Up $0.00 $4.99 $4.98 0
10:51 AM $4.98 Up $0.00 $4.99 $4.98 0
10:51 AM $4.98 Up $0.00 $4.99 $4.98 0
10:51 AM $4.98 Up $0.00 $4.99 $4.98 0
10:50 AM $4.98 Up $0.01 $4.99 $4.98 1,800
10:49 AM $4.97 Up $0.00 $4.97 $4.97 7,500
10:48 AM $4.97 Up $0.00 $4.97 $4.97 300
10:47 AM $4.96 Up $0.01 $4.96 $4.96 800
10:46 AM $4.95 Up $0.00 $4.95 $4.95 3,500
10:44 AM $4.95 Up $0.00 $4.95 $4.95 100
10:44 AM $4.95 Up $0.00 $4.95 $4.95 0
10:43 AM $4.95 Up $0.00 $4.95 $4.95 13,000
10:42 AM $4.95 Up $0.00 $4.95 $4.95 100
10:41 AM $4.95 Up $0.00 $4.95 $4.95 2,000
10:40 AM $4.95 Up $0.00 $4.95 $4.95 800
10:39 AM $4.95 Down $ -0.01 $4.96 $4.95 19,800
10:38 AM $4.96 Up $0.01 $4.96 $4.96 5,100
10:36 AM $4.95 Up $0.01 $4.95 $4.95 3,400
10:36 AM $4.95 Up $0.00 $4.95 $4.95 0
10:34 AM $4.94 Down $ -0.01 $4.95 $4.94 15,300
10:34 AM $4.94 Up $0.00 $4.95 $4.94 0
10:33 AM $4.95 Up $0.01 $4.95 $4.94 6,900
10:32 AM $4.94 Up $0.00 $4.94 $4.94 400
10:30 AM $4.94 Down $ -0.01 $4.94 $4.94 3,500
10:30 AM $4.94 Up $0.00 $4.94 $4.94 0
10:29 AM $4.95 Up $0.00 $4.95 $4.95 400
10:28 AM $4.95 Up $0.00 $4.95 $4.93 18,700
10:27 AM $4.94 Down $ -0.01 $4.94 $4.94 100
10:26 AM $4.95 Down $ -0.02 $4.97 $4.95 16,700
10:25 AM $4.97 Down $ -0.01 $4.98 $4.97 2,000
10:23 AM $4.98 Up $0.00 $4.98 $4.98 10,800
10:23 AM $4.98 Up $0.00 $4.98 $4.98 0
10:22 AM $4.98 Up $0.00 $4.98 $4.98 7,600
10:20 AM $4.98 Up $0.00 $4.98 $4.98 2,400
10:20 AM $4.98 Up $0.00 $4.98 $4.98 0
10:19 AM $4.98 Up $0.01 $4.98 $4.98 800
10:18 AM $4.98 Down $ -0.01 $4.98 $4.98 1,700
10:17 AM $4.98 Up $0.00 $4.99 $4.98 13,200
10:14 AM $4.98 Up $0.00 $4.98 $4.98 1,400
10:14 AM $4.98 Up $0.00 $4.98 $4.98 0
10:14 AM $4.98 Up $0.00 $4.98 $4.98 0
10:13 AM $4.98 Up $0.01 $4.98 $4.96 20,700
10:12 AM $4.98 Down $ -0.01 $4.98 $4.98 1,300
10:11 AM $4.98 Up $0.01 $4.98 $4.97 11,600
10:10 AM $4.97 Down $ -0.03 $4.99 $4.97 75,800
10:09 AM $5.00 Up $0.01 $5.00 $4.99 400
10:08 AM $4.99 Up $0.00 $5.00 $4.99 4,300
10:06 AM $4.99 Up $0.00 $4.99 $4.99 600
10:06 AM $4.99 Up $0.00 $4.99 $4.99 0
10:04 AM $4.99 Up $0.00 $4.99 $4.99 2,400
10:04 AM $4.99 Up $0.00 $4.99 $4.99 0
10:03 AM $4.99 Down $0.00 $4.99 $4.99 3,500
10:02 AM $5.00 Down $0.00 $5.00 $5.00 2,100
10:01 AM $5.00 Down $ -0.01 $5.01 $5.00 31,100
10:00 AM $5.01 Up $0.01 $5.01 $5.01 26,100
09:59 AM $5.00 Up $0.01 $5.00 $4.99 2,800
09:58 AM $4.99 Up $0.00 $4.99 $4.99 4,100
09:57 AM $4.99 Up $0.01 $5.00 $4.99 44,300
09:55 AM $4.98 Down $0.00 $4.99 $4.98 5,100
09:55 AM $4.98 Up $0.00 $4.99 $4.98 0
09:54 AM $4.99 Up $0.00 $4.99 $4.99 4,400
09:53 AM $4.98 Up $0.01 $4.98 $4.98 4,600
09:51 AM $4.97 Up $0.00 $4.97 $4.97 3,800
09:51 AM $4.97 Up $0.00 $4.97 $4.97 0
09:50 AM $4.97 Up $0.00 $4.97 $4.97 2,300
09:49 AM $4.97 Up $0.00 $4.98 $4.97 1,100
09:48 AM $4.97 Up $0.01 $4.97 $4.96 3,300
09:45 AM $4.96 Down $0.00 $4.97 $4.96 4,400
09:45 AM $4.96 Up $0.00 $4.97 $4.96 0
09:45 AM $4.96 Up $0.00 $4.97 $4.96 0
09:44 AM $4.96 Down $ -0.02 $4.97 $4.96 3,900
09:43 AM $4.98 Up $0.00 $4.98 $4.97 200
09:42 AM $4.98 Up $0.01 $4.98 $4.98 8,100
09:41 AM $4.98 Up $0.01 $4.98 $4.97 1,100
09:40 AM $4.96 Down $ -0.01 $4.96 $4.96 12,400
09:39 AM $4.97 Up $0.00 $4.98 $4.97 7,500
09:38 AM $4.97 Down $0.00 $4.97 $4.97 1,800
09:37 AM $4.97 Up $0.01 $4.98 $4.96 10,900
09:36 AM $4.96 Up $0.00 $4.96 $4.95 16,600
09:35 AM $4.96 Up $0.02 $4.96 $4.94 23,600
09:34 AM $4.94 Up $0.00 $4.96 $4.94 25,000
09:33 AM $4.94 Up $0.00 $4.96 $4.93 21,200
09:32 AM $4.94 Up $0.03 $4.94 $4.94 200
09:31 AM $4.91 Down $ -0.06 $4.91 $4.91 47,700
Previous close $4.97

One month history

Date Closing Opening High Low Volume
09-04-2021 $4.92 $4.97 $4.97 $4.90 1,008,900
08-04-2021 $4.97 $4.94 $4.98 $4.89 2,050,600
07-04-2021 $5.00 $5.04 $5.15 $5.00 2,000,800
06-04-2021 $5.07 $5.17 $5.18 $5.04 2,467,600
05-04-2021 $5.17 $5.18 $5.18 $5.05 2,924,300
01-04-2021 $5.46 $5.14 $5.47 $5.10 3,303,100
31-03-2021 $5.24 $5.25 $5.29 $5.17 2,785,700
30-03-2021 $5.16 $5.16 $5.18 $5.10 1,467,300
29-03-2021 $5.17 $5.11 $5.23 $5.06 1,468,700
26-03-2021 $5.24 $5.14 $5.25 $5.07 2,141,800
25-03-2021 $5.01 $4.89 $5.03 $4.88 1,475,700
24-03-2021 $5.15 $5.18 $5.32 $5.12 2,340,500
23-03-2021 $4.92 $4.99 $5.10 $4.90 2,318,900
22-03-2021 $5.25 $5.37 $5.37 $5.24 1,584,200
19-03-2021 $5.43 $5.31 $5.48 $5.22 8,846,900
18-03-2021 $5.14 $5.58 $5.59 $5.13 4,884,400
17-03-2021 $5.61 $5.46 $5.62 $5.44 2,592,500
16-03-2021 $5.38 $5.47 $5.51 $5.37 1,945,800
15-03-2021 $5.65 $5.51 $5.66 $5.51 1,471,900
12-03-2021 $5.70 $5.69 $5.80 $5.69 5,066,400
11-03-2021 $5.70 $5.77 $5.78 $5.67 2,926,400
10-03-2021 $5.76 $5.70 $5.85 $5.58 4,592,200
09-03-2021 $5.44 $5.55 $5.59 $5.41 3,640,600
08-03-2021 $5.41 $5.35 $5.44 $5.29 4,399,700
05-03-2021 $5.50 $5.36 $5.50 $5.26 3,626,200
04-03-2021 $5.08 $5.03 $5.14 $4.89 4,801,000
03-03-2021 $4.91 $4.90 $4.97 $4.84 2,674,600
02-03-2021 $4.84 $4.92 $4.95 $4.80 2,086,300
01-03-2021 $4.71 $4.80 $4.81 $4.65 4,140,400
26-02-2021 $4.67 $4.62 $4.75 $4.60 2,533,900
Graphs are not available, please refer to the detailed table
Back to top