Quotes and Market Data
Find a quote
G MINING VENTURES CORP
20.25 Up 0.85 (4.20 %)
Delayed : 2025/05/10 07:42:18
- Previous close $19.40
- Opening $19.80
- Price Ask $19.60
- Price Bid $19.60
- Size Bid 4
- Size Ask 2
- Today High $20.33
- Today Low $19.42
- 52 Weeks High $22.13
- 52 Weeks Low $7.40
- Volume 305,563
Fundamentals
- P/E Ratio : 39.56
- Earnings/Share : 16.68
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,570.98
- Shares Out (M) : 225.73
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.25 | Up $0.01 | $20.25 | $20.25 | 55,000 |
| 03:59 PM | $20.24 | Down $ -0.02 | $20.27 | $20.19 | 22,800 |
| 03:58 PM | $20.26 | Up $0.02 | $20.26 | $20.23 | 5,900 |
| 03:57 PM | $20.24 | Up $0.00 | $20.24 | $20.23 | 2,400 |
| 03:56 PM | $20.24 | Up $0.00 | $20.24 | $20.23 | 4,200 |
| 03:55 PM | $20.24 | Up $0.02 | $20.24 | $20.19 | 3,100 |
| 03:54 PM | $20.22 | Up $0.02 | $20.22 | $20.20 | 2,100 |
| 03:53 PM | $20.20 | Up $0.02 | $20.20 | $20.18 | 3,000 |
| 03:52 PM | $20.18 | Up $0.02 | $20.18 | $20.17 | 900 |
| 03:51 PM | $20.16 | Down $ -0.02 | $20.18 | $20.16 | 1,200 |
| 03:50 PM | $20.18 | Up $0.07 | $20.18 | $20.12 | 5,200 |
| 03:49 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 100 |
| 03:48 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 1,000 |
| 03:47 PM | $20.11 | Down $0.00 | $20.11 | $20.10 | 4,200 |
| 03:46 PM | $20.12 | Down $ -0.03 | $20.15 | $20.11 | 3,300 |
| 03:45 PM | $20.14 | Up $0.03 | $20.14 | $20.10 | 800 |
| 03:44 PM | $20.11 | Down $ -0.03 | $20.13 | $20.11 | 2,900 |
| 03:43 PM | $20.14 | Up $0.00 | $20.15 | $20.13 | 1,300 |
| 03:41 PM | $20.14 | Down $ -0.01 | $20.14 | $20.12 | 800 |
| 03:41 PM | $20.14 | Up $0.00 | $20.14 | $20.12 | 0 |
| 03:40 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 100 |
| 03:37 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 100 |
| 03:37 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 03:37 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 03:36 PM | $20.15 | Up $0.00 | $20.15 | $20.11 | 2,300 |
| 03:35 PM | $20.15 | Down $ -0.02 | $20.17 | $20.15 | 1,300 |
| 03:34 PM | $20.17 | Up $0.02 | $20.17 | $20.16 | 600 |
| 03:33 PM | $20.16 | Down $ -0.02 | $20.16 | $20.16 | 900 |
| 03:32 PM | $20.17 | Down $ -0.03 | $20.19 | $20.15 | 1,700 |
| 03:31 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 200 |
| 03:29 PM | $20.20 | Up $0.00 | $20.21 | $20.20 | 600 |
| 03:29 PM | $20.20 | Up $0.00 | $20.21 | $20.20 | 0 |
| 03:28 PM | $20.20 | Down $ -0.02 | $20.20 | $20.20 | 100 |
| 03:27 PM | $20.22 | Down $ -0.01 | $20.23 | $20.20 | 500 |
| 03:25 PM | $20.23 | Down $0.00 | $20.23 | $20.23 | 100 |
| 03:25 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 03:23 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 100 |
| 03:23 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 0 |
| 03:22 PM | $20.23 | Up $0.04 | $20.23 | $20.22 | 200 |
| 03:21 PM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 400 |
| 03:20 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 700 |
| 03:19 PM | $20.20 | Down $ -0.05 | $20.24 | $20.18 | 3,400 |
| 03:18 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 100 |
| 03:16 PM | $20.25 | Up $0.01 | $20.26 | $20.23 | 1,000 |
| 03:16 PM | $20.25 | Up $0.00 | $20.26 | $20.23 | 0 |
| 03:15 PM | $20.24 | Up $0.00 | $20.24 | $20.22 | 300 |
| 03:14 PM | $20.24 | Up $0.01 | $20.24 | $20.23 | 200 |
| 03:12 PM | $20.23 | Down $0.00 | $20.23 | $20.23 | 100 |
| 03:12 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 03:10 PM | $20.23 | Up $0.01 | $20.23 | $20.22 | 700 |
| 03:10 PM | $20.23 | Up $0.00 | $20.23 | $20.22 | 0 |
| 03:09 PM | $20.22 | Up $0.01 | $20.22 | $20.22 | 100 |
| 03:07 PM | $20.21 | Up $0.02 | $20.21 | $20.19 | 300 |
| 03:07 PM | $20.21 | Up $0.00 | $20.21 | $20.19 | 0 |
| 03:06 PM | $20.19 | Up $0.02 | $20.19 | $20.19 | 100 |
| 03:04 PM | $20.17 | Up $0.03 | $20.18 | $20.15 | 1,000 |
| 03:04 PM | $20.17 | Up $0.00 | $20.18 | $20.15 | 0 |
| 03:03 PM | $20.14 | Up $0.00 | $20.16 | $20.14 | 1,200 |
| 03:02 PM | $20.14 | Down $ -0.03 | $20.15 | $20.14 | 200 |
| 03:00 PM | $20.17 | Up $0.01 | $20.17 | $20.14 | 6,000 |
| 03:00 PM | $20.17 | Up $0.00 | $20.17 | $20.14 | 0 |
| 02:58 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 100 |
| 02:58 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 02:55 PM | $20.16 | Up $0.01 | $20.16 | $20.10 | 500 |
| 02:55 PM | $20.16 | Up $0.00 | $20.16 | $20.10 | 0 |
| 02:55 PM | $20.16 | Up $0.00 | $20.16 | $20.10 | 0 |
| 02:54 PM | $20.15 | Down $ -0.03 | $20.15 | $20.15 | 400 |
| 02:52 PM | $20.18 | Down $ -0.01 | $20.18 | $20.18 | 1,500 |
| 02:52 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 02:51 PM | $20.19 | Down $ -0.01 | $20.20 | $20.19 | 1,500 |
| 02:50 PM | $20.20 | Up $0.00 | $20.21 | $20.20 | 400 |
| 02:49 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 200 |
| 02:47 PM | $20.19 | Up $0.01 | $20.19 | $20.19 | 100 |
| 02:47 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 02:46 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 100 |
| 02:45 PM | $20.18 | Up $0.02 | $20.18 | $20.18 | 200 |
| 02:44 PM | $20.16 | Down $ -0.05 | $20.22 | $20.16 | 2,900 |
| 02:41 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 100 |
| 02:41 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 02:41 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 02:40 PM | $20.21 | Up $0.00 | $20.22 | $20.21 | 200 |
| 02:39 PM | $20.21 | Up $0.02 | $20.21 | $20.20 | 200 |
| 02:37 PM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 100 |
| 02:37 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 02:36 PM | $20.20 | Up $0.00 | $20.20 | $20.19 | 500 |
| 02:35 PM | $20.20 | Up $0.00 | $20.20 | $20.18 | 200 |
| 02:33 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 100 |
| 02:33 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 02:31 PM | $20.20 | Up $0.02 | $20.20 | $20.20 | 100 |
| 02:31 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 02:30 PM | $20.18 | Down $ -0.01 | $20.18 | $20.17 | 8,100 |
| 02:28 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 100 |
| 02:28 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 02:26 PM | $20.19 | Up $0.05 | $20.20 | $20.17 | 900 |
| 02:26 PM | $20.19 | Up $0.00 | $20.20 | $20.17 | 0 |
| 02:22 PM | $20.14 | Down $ -0.03 | $20.16 | $20.14 | 1,700 |
| 02:22 PM | $20.14 | Up $0.00 | $20.16 | $20.14 | 0 |
| 02:22 PM | $20.14 | Up $0.00 | $20.16 | $20.14 | 0 |
| 02:22 PM | $20.14 | Up $0.00 | $20.16 | $20.14 | 0 |
| 02:21 PM | $20.17 | Up $0.01 | $20.17 | $20.17 | 700 |
| 02:20 PM | $20.16 | Up $0.00 | $20.17 | $20.16 | 500 |
| 02:17 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 200 |
| 02:17 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 02:17 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 02:16 PM | $20.16 | Up $0.01 | $20.16 | $20.15 | 200 |
| 02:15 PM | $20.15 | Down $ -0.02 | $20.17 | $20.15 | 2,000 |
| 02:14 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 1,300 |
| 02:13 PM | $20.17 | Down $ -0.02 | $20.17 | $20.16 | 1,200 |
| 02:12 PM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 100 |
| 02:11 PM | $20.20 | Up $0.02 | $20.20 | $20.20 | 100 |
| 02:08 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 100 |
| 02:08 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 02:08 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 02:07 PM | $20.18 | Down $ -0.05 | $20.21 | $20.18 | 1,600 |
| 02:06 PM | $20.23 | Up $0.01 | $20.23 | $20.22 | 500 |
| 02:05 PM | $20.22 | Up $0.01 | $20.22 | $20.21 | 400 |
| 02:03 PM | $20.21 | Down $ -0.01 | $20.21 | $20.21 | 100 |
| 02:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 02:01 PM | $20.22 | Up $0.02 | $20.22 | $20.21 | 300 |
| 02:01 PM | $20.22 | Up $0.00 | $20.22 | $20.21 | 0 |
| 02:00 PM | $20.20 | Up $0.02 | $20.21 | $20.20 | 200 |
| 01:57 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 100 |
| 01:57 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 01:57 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 01:56 PM | $20.18 | Up $0.00 | $20.19 | $20.18 | 200 |
| 01:54 PM | $20.18 | Down $ -0.07 | $20.23 | $20.18 | 1,100 |
| 01:54 PM | $20.18 | Up $0.00 | $20.23 | $20.18 | 0 |
| 01:53 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 100 |
| 01:52 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 1,900 |
| 01:51 PM | $20.25 | Up $0.01 | $20.25 | $20.25 | 900 |
| 01:49 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 900 |
| 01:49 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 0 |
| 01:47 PM | $20.24 | Down $ -0.04 | $20.28 | $20.24 | 1,400 |
| 01:47 PM | $20.24 | Up $0.00 | $20.28 | $20.24 | 0 |
| 01:46 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 100 |
| 01:45 PM | $20.28 | Up $0.01 | $20.29 | $20.28 | 700 |
| 01:44 PM | $20.27 | Up $0.01 | $20.27 | $20.27 | 100 |
| 01:42 PM | $20.26 | Down $ -0.01 | $20.26 | $20.26 | 100 |
| 01:42 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 01:41 PM | $20.27 | Up $0.02 | $20.27 | $20.27 | 500 |
| 01:39 PM | $20.26 | Down $ -0.02 | $20.26 | $20.26 | 200 |
| 01:39 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 01:38 PM | $20.27 | Up $0.02 | $20.27 | $20.26 | 200 |
| 01:34 PM | $20.25 | Up $0.02 | $20.25 | $20.25 | 400 |
| 01:34 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 01:34 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 01:34 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 01:30 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 100 |
| 01:30 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 01:30 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 01:30 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 01:29 PM | $20.23 | Down $ -0.03 | $20.25 | $20.22 | 1,500 |
| 01:28 PM | $20.26 | Up $0.02 | $20.26 | $20.26 | 100 |
| 01:26 PM | $20.25 | Up $0.02 | $20.25 | $20.25 | 100 |
| 01:26 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 01:25 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 100 |
| 01:24 PM | $20.23 | Down $ -0.02 | $20.23 | $20.23 | 100 |
| 01:23 PM | $20.25 | Up $0.02 | $20.25 | $20.24 | 800 |
| 01:22 PM | $20.23 | Up $0.02 | $20.23 | $20.23 | 100 |
| 01:21 PM | $20.21 | Up $0.02 | $20.21 | $20.20 | 200 |
| 01:18 PM | $20.20 | Up $0.02 | $20.20 | $20.20 | 300 |
| 01:18 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 01:18 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 01:17 PM | $20.18 | Down $ -0.02 | $20.19 | $20.18 | 200 |
| 01:15 PM | $20.20 | Up $0.02 | $20.20 | $20.18 | 500 |
| 01:15 PM | $20.20 | Up $0.00 | $20.20 | $20.18 | 0 |
| 01:13 PM | $20.17 | Down $ -0.05 | $20.17 | $20.17 | 1,100 |
| 01:13 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 01:11 PM | $20.22 | Down $ -0.02 | $20.24 | $20.22 | 800 |
| 01:11 PM | $20.22 | Up $0.00 | $20.24 | $20.22 | 0 |
| 01:10 PM | $20.24 | Up $0.01 | $20.24 | $20.24 | 100 |
| 01:09 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 100 |
| 01:08 PM | $20.23 | Down $ -0.03 | $20.26 | $20.23 | 200 |
| 01:07 PM | $20.26 | Up $0.09 | $20.26 | $20.22 | 500 |
| 01:06 PM | $20.17 | Down $0.00 | $20.17 | $20.17 | 100 |
| 01:05 PM | $20.18 | Up $0.02 | $20.18 | $20.16 | 200 |
| 01:04 PM | $20.16 | Up $0.01 | $20.16 | $20.16 | 200 |
| 01:03 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 100 |
| 01:01 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 300 |
| 01:01 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 12:59 PM | $20.15 | Down $ -0.04 | $20.18 | $20.15 | 400 |
| 12:59 PM | $20.15 | Up $0.00 | $20.18 | $20.15 | 0 |
| 12:58 PM | $20.19 | Down $ -0.05 | $20.25 | $20.19 | 2,200 |
| 12:57 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 100 |
| 12:55 PM | $20.25 | Up $0.01 | $20.25 | $20.25 | 100 |
| 12:55 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 12:54 PM | $20.24 | Up $0.04 | $20.24 | $20.21 | 800 |
| 12:53 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 100 |
| 12:52 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 100 |
| 12:49 PM | $20.20 | Up $0.02 | $20.20 | $20.20 | 100 |
| 12:49 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 12:49 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 12:48 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 100 |
| 12:47 PM | $20.18 | Down $ -0.03 | $20.21 | $20.18 | 200 |
| 12:45 PM | $20.21 | Up $0.03 | $20.21 | $20.21 | 100 |
| 12:45 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 12:44 PM | $20.18 | Down $ -0.02 | $20.20 | $20.18 | 200 |
| 12:42 PM | $20.20 | Up $0.01 | $20.20 | $20.20 | 100 |
| 12:42 PM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 12:41 PM | $20.19 | Up $0.01 | $20.21 | $20.18 | 1,900 |
| 12:38 PM | $20.18 | Up $0.01 | $20.20 | $20.18 | 200 |
| 12:38 PM | $20.18 | Up $0.00 | $20.20 | $20.18 | 0 |
| 12:38 PM | $20.18 | Up $0.00 | $20.20 | $20.18 | 0 |
| 12:37 PM | $20.17 | Up $0.05 | $20.18 | $20.15 | 1,400 |
| 12:36 PM | $20.12 | Up $0.02 | $20.12 | $20.12 | 100 |
| 12:35 PM | $20.11 | Down $0.00 | $20.11 | $20.11 | 300 |
| 12:34 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 1,300 |
| 12:33 PM | $20.10 | Down $ -0.02 | $20.10 | $20.10 | 300 |
| 12:32 PM | $20.13 | Up $0.02 | $20.13 | $20.12 | 500 |
| 12:31 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 100 |
| 12:30 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 300 |
| 12:29 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 100 |
| 12:28 PM | $20.11 | Up $0.02 | $20.11 | $20.11 | 200 |
| 12:25 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 200 |
| 12:25 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 12:25 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 12:24 PM | $20.09 | Down $ -0.02 | $20.09 | $20.09 | 100 |
| 12:23 PM | $20.11 | Down $ -0.04 | $20.12 | $20.11 | 1,600 |
| 12:21 PM | $20.15 | Up $0.01 | $20.15 | $20.15 | 200 |
| 12:21 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 12:19 PM | $20.14 | Up $0.01 | $20.14 | $20.13 | 1,400 |
| 12:19 PM | $20.14 | Up $0.00 | $20.14 | $20.13 | 0 |
| 12:18 PM | $20.13 | Down $ -0.03 | $20.16 | $20.13 | 2,200 |
| 12:17 PM | $20.16 | Down $ -0.02 | $20.16 | $20.16 | 200 |
| 12:16 PM | $20.18 | Up $0.02 | $20.18 | $20.17 | 200 |
| 12:15 PM | $20.16 | Up $0.00 | $20.23 | $20.16 | 1,900 |
| 12:13 PM | $20.16 | Up $0.01 | $20.16 | $20.16 | 100 |
| 12:13 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 12:10 PM | $20.15 | Down $ -0.12 | $20.23 | $20.15 | 1,900 |
| 12:10 PM | $20.15 | Up $0.00 | $20.23 | $20.15 | 0 |
| 12:10 PM | $20.15 | Up $0.00 | $20.23 | $20.15 | 0 |
| 12:08 PM | $20.27 | Down $ -0.01 | $20.27 | $20.27 | 100 |
| 12:08 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:06 PM | $20.28 | Down $ -0.02 | $20.33 | $20.28 | 2,700 |
| 12:06 PM | $20.28 | Up $0.00 | $20.33 | $20.28 | 0 |
| 12:05 PM | $20.30 | Up $0.02 | $20.30 | $20.27 | 3,200 |
| 12:04 PM | $20.28 | Up $0.03 | $20.28 | $20.28 | 100 |
| 12:01 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 100 |
| 12:01 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 12:01 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 12:00 PM | $20.25 | Up $0.06 | $20.28 | $20.20 | 1,600 |
| 11:59 AM | $20.19 | Down $ -0.02 | $20.19 | $20.19 | 100 |
| 11:57 AM | $20.22 | Up $0.02 | $20.22 | $20.22 | 100 |
| 11:57 AM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 11:56 AM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 100 |
| 11:55 AM | $20.20 | Up $0.03 | $20.20 | $20.19 | 200 |
| 11:53 AM | $20.17 | Down $0.00 | $20.17 | $20.17 | 200 |
| 11:53 AM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 11:52 AM | $20.18 | Up $0.00 | $20.18 | $20.18 | 400 |
| 11:51 AM | $20.17 | Up $0.00 | $20.18 | $20.17 | 200 |
| 11:50 AM | $20.17 | Up $0.02 | $20.18 | $20.17 | 200 |
| 11:49 AM | $20.15 | Up $0.02 | $20.15 | $20.15 | 300 |
| 11:48 AM | $20.13 | Down $ -0.02 | $20.15 | $20.13 | 200 |
| 11:47 AM | $20.15 | Up $0.02 | $20.15 | $20.15 | 100 |
| 11:46 AM | $20.13 | Down $ -0.01 | $20.13 | $20.13 | 200 |
| 11:45 AM | $20.14 | Down $ -0.01 | $20.14 | $20.14 | 100 |
| 11:44 AM | $20.15 | Up $0.04 | $20.15 | $20.15 | 100 |
| 11:43 AM | $20.11 | Down $ -0.05 | $20.11 | $20.11 | 100 |
| 11:42 AM | $20.16 | Up $0.03 | $20.16 | $20.16 | 100 |
| 11:40 AM | $20.13 | Up $0.06 | $20.13 | $20.10 | 400 |
| 11:40 AM | $20.13 | Up $0.00 | $20.13 | $20.10 | 0 |
| 11:39 AM | $20.07 | Down $ -0.04 | $20.07 | $20.07 | 200 |
| 11:38 AM | $20.11 | Up $0.04 | $20.11 | $20.07 | 300 |
| 11:36 AM | $20.07 | Down $ -0.01 | $20.07 | $20.07 | 200 |
| 11:36 AM | $20.07 | Up $0.00 | $20.07 | $20.07 | 0 |
| 11:35 AM | $20.08 | Up $0.07 | $20.08 | $20.05 | 1,100 |
| 11:34 AM | $20.01 | Up $0.07 | $20.01 | $19.94 | 1,200 |
| 11:33 AM | $19.94 | Down $ -0.02 | $19.97 | $19.94 | 300 |
| 11:32 AM | $19.96 | Up $0.01 | $19.98 | $19.95 | 700 |
| 11:31 AM | $19.95 | Up $0.01 | $19.95 | $19.95 | 100 |
| 11:30 AM | $19.94 | Up $0.00 | $19.96 | $19.93 | 1,700 |
| 11:28 AM | $19.94 | Down $ -0.01 | $19.96 | $19.94 | 400 |
| 11:28 AM | $19.94 | Up $0.00 | $19.96 | $19.94 | 0 |
| 11:26 AM | $19.95 | Up $0.01 | $19.95 | $19.95 | 100 |
| 11:26 AM | $19.95 | Up $0.00 | $19.95 | $19.95 | 0 |
| 11:25 AM | $19.94 | Down $ -0.01 | $19.94 | $19.93 | 300 |
| 11:24 AM | $19.95 | Down $ -0.04 | $19.97 | $19.95 | 300 |
| 11:23 AM | $19.99 | Up $0.05 | $19.99 | $19.99 | 100 |
| 11:22 AM | $19.94 | Down $ -0.02 | $19.94 | $19.94 | 100 |
| 11:21 AM | $19.96 | Down $ -0.01 | $19.96 | $19.95 | 600 |
| 11:20 AM | $19.97 | Down $ -0.01 | $20.00 | $19.97 | 800 |
| 11:19 AM | $19.98 | Down $ -0.01 | $19.98 | $19.98 | 400 |
| 11:17 AM | $19.99 | Up $0.00 | $19.99 | $19.98 | 800 |
| 11:17 AM | $19.99 | Up $0.00 | $19.99 | $19.98 | 0 |
| 11:15 AM | $19.99 | Down $ -0.02 | $19.99 | $19.99 | 100 |
| 11:15 AM | $19.99 | Up $0.00 | $19.99 | $19.99 | 0 |
| 11:14 AM | $20.01 | Down $ -0.04 | $20.03 | $20.01 | 1,100 |
| 11:13 AM | $20.05 | Up $0.03 | $20.05 | $20.04 | 300 |
| 11:10 AM | $20.02 | Down $ -0.03 | $20.04 | $20.02 | 400 |
| 11:10 AM | $20.02 | Up $0.00 | $20.04 | $20.02 | 0 |
| 11:10 AM | $20.02 | Up $0.00 | $20.04 | $20.02 | 0 |
| 11:09 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 100 |
| 11:08 AM | $20.05 | Up $0.02 | $20.06 | $20.05 | 400 |
| 11:05 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 500 |
| 11:05 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 0 |
| 11:05 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 0 |
| 11:04 AM | $20.03 | Down $ -0.03 | $20.06 | $20.03 | 1,200 |
| 11:02 AM | $20.06 | Up $0.02 | $20.06 | $20.06 | 100 |
| 11:02 AM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 11:01 AM | $20.04 | Up $0.03 | $20.04 | $20.03 | 400 |
| 10:58 AM | $20.01 | Up $0.02 | $20.01 | $20.01 | 100 |
| 10:58 AM | $20.01 | Up $0.00 | $20.01 | $20.01 | 0 |
| 10:58 AM | $20.01 | Up $0.00 | $20.01 | $20.01 | 0 |
| 10:57 AM | $19.99 | Up $0.02 | $19.99 | $19.99 | 100 |
| 10:55 AM | $19.97 | Up $0.03 | $19.97 | $19.97 | 100 |
| 10:55 AM | $19.97 | Up $0.00 | $19.97 | $19.97 | 0 |
| 10:54 AM | $19.94 | Down $ -0.01 | $19.94 | $19.93 | 200 |
| 10:53 AM | $19.95 | Down $ -0.04 | $19.95 | $19.92 | 900 |
| 10:52 AM | $19.99 | Down $0.00 | $19.99 | $19.99 | 100 |
| 10:51 AM | $19.99 | Up $0.00 | $20.01 | $19.98 | 700 |
| 10:50 AM | $19.99 | Down $ -0.03 | $20.00 | $19.99 | 300 |
| 10:49 AM | $20.02 | Up $0.05 | $20.02 | $19.98 | 400 |
| 10:48 AM | $19.97 | Up $0.00 | $19.97 | $19.97 | 200 |
| 10:45 AM | $19.96 | Up $0.01 | $19.96 | $19.96 | 100 |
| 10:45 AM | $19.96 | Up $0.00 | $19.96 | $19.96 | 0 |
| 10:45 AM | $19.96 | Up $0.00 | $19.96 | $19.96 | 0 |
| 10:43 AM | $19.95 | Up $0.07 | $19.95 | $19.91 | 1,400 |
| 10:43 AM | $19.95 | Up $0.00 | $19.95 | $19.91 | 0 |
| 10:42 AM | $19.88 | Up $0.02 | $19.88 | $19.88 | 200 |
| 10:40 AM | $19.86 | Up $0.01 | $19.86 | $19.85 | 300 |
| 10:40 AM | $19.86 | Up $0.00 | $19.86 | $19.85 | 0 |
| 10:39 AM | $19.85 | Down $ -0.10 | $19.95 | $19.85 | 2,400 |
| 10:37 AM | $19.95 | Up $0.02 | $19.95 | $19.94 | 200 |
| 10:37 AM | $19.95 | Up $0.00 | $19.95 | $19.94 | 0 |
| 10:36 AM | $19.93 | Up $0.01 | $19.93 | $19.93 | 100 |
| 10:34 AM | $19.92 | Down $ -0.03 | $19.92 | $19.92 | 100 |
| 10:34 AM | $19.92 | Up $0.00 | $19.92 | $19.92 | 0 |
| 10:33 AM | $19.95 | Down $ -0.02 | $19.95 | $19.93 | 700 |
| 10:32 AM | $19.97 | Up $0.02 | $19.97 | $19.97 | 100 |
| 10:31 AM | $19.95 | Up $0.05 | $19.95 | $19.95 | 1,100 |
| 10:30 AM | $19.90 | Up $0.07 | $19.90 | $19.87 | 900 |
| 10:29 AM | $19.83 | Up $0.04 | $19.85 | $19.83 | 300 |
| 10:25 AM | $19.79 | Up $0.05 | $19.79 | $19.77 | 500 |
| 10:25 AM | $19.79 | Up $0.00 | $19.79 | $19.77 | 0 |
| 10:25 AM | $19.79 | Up $0.00 | $19.79 | $19.77 | 0 |
| 10:25 AM | $19.79 | Up $0.00 | $19.79 | $19.77 | 0 |
| 10:24 AM | $19.74 | Up $0.01 | $19.74 | $19.73 | 200 |
| 10:23 AM | $19.73 | Down $ -0.02 | $19.75 | $19.72 | 1,200 |
| 10:22 AM | $19.75 | Up $0.01 | $19.75 | $19.74 | 400 |
| 10:21 AM | $19.74 | Up $0.07 | $19.74 | $19.70 | 800 |
| 10:18 AM | $19.67 | Up $0.03 | $19.67 | $19.65 | 800 |
| 10:18 AM | $19.67 | Up $0.00 | $19.67 | $19.65 | 0 |
| 10:18 AM | $19.67 | Up $0.00 | $19.67 | $19.65 | 0 |
| 10:17 AM | $19.64 | Up $0.00 | $19.64 | $19.62 | 300 |
| 10:16 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 100 |
| 10:15 AM | $19.64 | Up $0.02 | $19.66 | $19.63 | 300 |
| 10:12 AM | $19.62 | Up $0.00 | $19.62 | $19.62 | 300 |
| 10:12 AM | $19.62 | Up $0.00 | $19.62 | $19.62 | 0 |
| 10:12 AM | $19.62 | Up $0.00 | $19.62 | $19.62 | 0 |
| 10:11 AM | $19.62 | Up $0.00 | $19.62 | $19.62 | 200 |
| 10:10 AM | $19.62 | Up $0.04 | $19.62 | $19.62 | 100 |
| 10:09 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 100 |
| 10:07 AM | $19.59 | Up $0.01 | $19.59 | $19.59 | 100 |
| 10:07 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
| 10:04 AM | $19.58 | Up $0.08 | $19.58 | $19.54 | 500 |
| 10:04 AM | $19.58 | Up $0.00 | $19.58 | $19.54 | 0 |
| 10:04 AM | $19.58 | Up $0.00 | $19.58 | $19.54 | 0 |
| 10:00 AM | $19.50 | Down $ -0.23 | $19.74 | $19.50 | 2,300 |
| 10:00 AM | $19.50 | Up $0.00 | $19.74 | $19.50 | 0 |
| 10:00 AM | $19.50 | Up $0.00 | $19.74 | $19.50 | 0 |
| 10:00 AM | $19.50 | Up $0.00 | $19.74 | $19.50 | 0 |
| 09:59 AM | $19.73 | Up $0.06 | $19.73 | $19.71 | 600 |
| 09:58 AM | $19.67 | Down $ -0.04 | $19.67 | $19.67 | 100 |
| 09:57 AM | $19.71 | Up $0.05 | $19.71 | $19.71 | 100 |
| 09:54 AM | $19.66 | Up $0.02 | $19.67 | $19.63 | 400 |
| 09:54 AM | $19.66 | Up $0.00 | $19.67 | $19.63 | 0 |
| 09:54 AM | $19.66 | Up $0.00 | $19.67 | $19.63 | 0 |
| 09:53 AM | $19.64 | Up $0.03 | $19.64 | $19.64 | 100 |
| 09:50 AM | $19.61 | Down $ -0.09 | $19.68 | $19.61 | 1,500 |
| 09:50 AM | $19.61 | Up $0.00 | $19.68 | $19.61 | 0 |
| 09:50 AM | $19.61 | Up $0.00 | $19.68 | $19.61 | 0 |
| 09:49 AM | $19.70 | Up $0.02 | $19.70 | $19.70 | 100 |
| 09:48 AM | $19.68 | Up $0.03 | $19.68 | $19.68 | 200 |
| 09:46 AM | $19.65 | Up $0.02 | $19.65 | $19.62 | 700 |
| 09:46 AM | $19.65 | Up $0.00 | $19.65 | $19.62 | 0 |
| 09:45 AM | $19.63 | Up $0.03 | $19.63 | $19.59 | 800 |
| 09:36 AM | $19.60 | Up $0.16 | $19.60 | $19.60 | 100 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:36 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
| 09:30 AM | $19.44 | Up $0.04 | $19.80 | $19.42 | 3,400 |
| 09:30 AM | $19.44 | Up $0.00 | $19.80 | $19.42 | 0 |
| 09:30 AM | $19.44 | Up $0.00 | $19.80 | $19.42 | 0 |
| 09:30 AM | $19.44 | Up $0.00 | $19.80 | $19.42 | 0 |
| 09:30 AM | $19.44 | Up $0.00 | $19.80 | $19.42 | 0 |
| 09:30 AM | $19.44 | Up $0.00 | $19.80 | $19.42 | 0 |
| Previous close | $19.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $20.25 | $20.20 | $20.33 | $20.09 | 251,100 |
| 08-05-2025 | $19.40 | $19.82 | $19.82 | $19.39 | 204,000 |
| 07-05-2025 | $20.65 | $20.78 | $20.93 | $20.43 | 253,400 |
| 06-05-2025 | $20.50 | $19.87 | $20.55 | $19.82 | 381,900 |
| 05-05-2025 | $19.62 | $19.45 | $19.66 | $19.31 | 342,300 |
| 02-05-2025 | $18.75 | $18.70 | $19.02 | $18.52 | 262,600 |
| 01-05-2025 | $19.12 | $19.25 | $19.35 | $19.03 | 283,700 |
| 30-04-2025 | $19.12 | $19.29 | $19.44 | $18.90 | 260,900 |
| 29-04-2025 | $19.29 | $19.51 | $19.63 | $19.26 | 337,100 |
| 28-04-2025 | $19.22 | $18.78 | $19.36 | $18.74 | 629,100 |
| 25-04-2025 | $18.86 | $18.93 | $18.93 | $18.72 | 176,200 |
| 24-04-2025 | $19.13 | $19.20 | $19.47 | $19.11 | 216,200 |
| 23-04-2025 | $18.99 | $18.99 | $19.24 | $18.89 | 537,800 |
| 22-04-2025 | $19.89 | $21.04 | $21.06 | $19.86 | 418,900 |
| 21-04-2025 | $21.09 | $20.57 | $21.19 | $20.46 | 493,600 |
| 17-04-2025 | $20.56 | $20.85 | $21.02 | $20.46 | 383,700 |
| 16-04-2025 | $21.35 | $21.81 | $21.81 | $21.26 | 416,300 |
| 15-04-2025 | $21.14 | $20.84 | $21.23 | $20.84 | 342,600 |
| 14-04-2025 | $20.74 | $20.76 | $20.84 | $20.41 | 524,800 |
| 11-04-2025 | $20.31 | $20.60 | $20.82 | $20.20 | 563,200 |
| 10-04-2025 | $19.47 | $19.15 | $19.51 | $19.03 | 656,800 |
| 09-04-2025 | $18.41 | $17.46 | $18.49 | $17.44 | 738,100 |
| 08-04-2025 | $16.57 | $17.69 | $17.71 | $16.31 | 415,500 |
| 07-04-2025 | $16.70 | $16.64 | $16.81 | $16.30 | 468,500 |
| 04-04-2025 | $16.32 | $16.96 | $17.02 | $16.21 | 542,800 |
| 03-04-2025 | $17.85 | $18.41 | $18.48 | $17.78 | 1,291,500 |
| 02-04-2025 | $18.33 | $18.30 | $18.52 | $18.20 | 607,400 |
| 01-04-2025 | $18.63 | $18.31 | $18.87 | $18.28 | 595,100 |
| 31-03-2025 | $18.77 | $18.12 | $18.79 | $18.04 | 512,300 |
| 28-03-2025 | $18.74 | $18.51 | $18.87 | $18.45 | 776,400 |
Graphs are not available, please refer to the detailed table