Quotes and Market Data
Find a quote
NFI GROUP INC
12.90 Up 0.73 (5.66 %)
Delayed : 2025/05/08 17:40:00
- Previous close $12.17
- Opening $12.35
- Price Ask $12.87
- Price Bid $12.87
- Size Bid 1
- Size Ask 3
- Today High $12.94
- Today Low $12.08
- 52 Weeks High $19.55
- 52 Weeks Low $9.83
- Volume 445,873
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.36
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 1,535.67
- Shares Out (M) : 119.04
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 11,000 |
| 03:59 PM | $12.90 | Up $0.03 | $12.90 | $12.86 | 2,200 |
| 03:58 PM | $12.87 | Down $ -0.04 | $12.92 | $12.87 | 6,700 |
| 03:57 PM | $12.91 | Up $0.00 | $12.92 | $12.90 | 8,200 |
| 03:56 PM | $12.91 | Down $ -0.02 | $12.93 | $12.91 | 1,100 |
| 03:55 PM | $12.92 | Up $0.01 | $12.92 | $12.91 | 3,100 |
| 03:54 PM | $12.91 | Down $ -0.01 | $12.93 | $12.91 | 1,700 |
| 03:53 PM | $12.92 | Up $0.00 | $12.92 | $12.91 | 3,600 |
| 03:52 PM | $12.92 | Up $0.03 | $12.92 | $12.90 | 3,500 |
| 03:51 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 1,400 |
| 03:50 PM | $12.89 | Down $ -0.03 | $12.94 | $12.88 | 6,100 |
| 03:48 PM | $12.92 | Up $0.04 | $12.93 | $12.88 | 3,000 |
| 03:48 PM | $12.92 | Up $0.00 | $12.93 | $12.88 | 0 |
| 03:46 PM | $12.88 | Down $ -0.01 | $12.88 | $12.87 | 3,900 |
| 03:46 PM | $12.88 | Up $0.00 | $12.88 | $12.87 | 0 |
| 03:45 PM | $12.89 | Up $0.01 | $12.89 | $12.89 | 600 |
| 03:44 PM | $12.88 | Up $0.00 | $12.88 | $12.88 | 200 |
| 03:43 PM | $12.88 | Up $0.00 | $12.88 | $12.88 | 100 |
| 03:41 PM | $12.88 | Down $ -0.01 | $12.88 | $12.88 | 200 |
| 03:41 PM | $12.88 | Up $0.00 | $12.88 | $12.88 | 0 |
| 03:40 PM | $12.89 | Up $0.03 | $12.89 | $12.87 | 600 |
| 03:39 PM | $12.86 | Up $0.02 | $12.87 | $12.85 | 1,800 |
| 03:38 PM | $12.84 | Up $0.00 | $12.84 | $12.83 | 900 |
| 03:37 PM | $12.84 | Up $0.02 | $12.84 | $12.84 | 300 |
| 03:36 PM | $12.82 | Down $ -0.02 | $12.83 | $12.82 | 1,000 |
| 03:35 PM | $12.84 | Down $ -0.01 | $12.85 | $12.84 | 700 |
| 03:34 PM | $12.85 | Up $0.01 | $12.85 | $12.85 | 900 |
| 03:33 PM | $12.84 | Down $ -0.01 | $12.85 | $12.84 | 1,200 |
| 03:31 PM | $12.85 | Down $ -0.01 | $12.85 | $12.85 | 700 |
| 03:31 PM | $12.85 | Up $0.00 | $12.85 | $12.85 | 0 |
| 03:30 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 100 |
| 03:27 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 500 |
| 03:27 PM | $12.86 | Up $0.00 | $12.86 | $12.85 | 0 |
| 03:27 PM | $12.86 | Up $0.00 | $12.86 | $12.85 | 0 |
| 03:26 PM | $12.85 | Down $ -0.01 | $12.86 | $12.85 | 1,100 |
| 03:25 PM | $12.86 | Up $0.01 | $12.86 | $12.86 | 1,400 |
| 03:23 PM | $12.85 | Up $0.02 | $12.86 | $12.85 | 1,700 |
| 03:23 PM | $12.85 | Up $0.00 | $12.86 | $12.85 | 0 |
| 03:19 PM | $12.83 | Up $0.01 | $12.83 | $12.83 | 400 |
| 03:19 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 03:19 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 03:19 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 03:17 PM | $12.82 | Up $0.05 | $12.82 | $12.77 | 1,800 |
| 03:17 PM | $12.82 | Up $0.00 | $12.82 | $12.77 | 0 |
| 03:14 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 100 |
| 03:14 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 03:14 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 0 |
| 03:13 PM | $12.77 | Down $ -0.08 | $12.85 | $12.77 | 3,800 |
| 03:11 PM | $12.85 | Up $0.01 | $12.85 | $12.85 | 400 |
| 03:11 PM | $12.85 | Up $0.00 | $12.85 | $12.85 | 0 |
| 03:10 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 100 |
| 03:09 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 1,300 |
| 03:08 PM | $12.84 | Down $ -0.01 | $12.84 | $12.84 | 100 |
| 03:06 PM | $12.85 | Up $0.00 | $12.85 | $12.84 | 1,000 |
| 03:06 PM | $12.85 | Up $0.00 | $12.85 | $12.84 | 0 |
| 03:03 PM | $12.85 | Down $ -0.01 | $12.88 | $12.85 | 1,600 |
| 03:03 PM | $12.85 | Up $0.00 | $12.88 | $12.85 | 0 |
| 03:03 PM | $12.85 | Up $0.00 | $12.88 | $12.85 | 0 |
| 03:01 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 100 |
| 03:01 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 0 |
| 03:00 PM | $12.86 | Up $0.02 | $12.86 | $12.85 | 200 |
| 02:58 PM | $12.84 | Down $ -0.02 | $12.87 | $12.83 | 900 |
| 02:58 PM | $12.84 | Up $0.00 | $12.87 | $12.83 | 0 |
| 02:57 PM | $12.86 | Up $0.01 | $12.86 | $12.86 | 400 |
| 02:56 PM | $12.85 | Up $0.01 | $12.85 | $12.84 | 300 |
| 02:54 PM | $12.84 | Up $0.03 | $12.84 | $12.84 | 200 |
| 02:54 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 0 |
| 02:52 PM | $12.82 | Up $0.01 | $12.83 | $12.82 | 700 |
| 02:52 PM | $12.82 | Up $0.00 | $12.83 | $12.82 | 0 |
| 02:51 PM | $12.80 | Down $ -0.01 | $12.80 | $12.80 | 300 |
| 02:50 PM | $12.81 | Down $ -0.02 | $12.82 | $12.81 | 400 |
| 02:49 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 100 |
| 02:46 PM | $12.83 | Up $0.01 | $12.83 | $12.83 | 100 |
| 02:46 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 02:46 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 02:42 PM | $12.82 | Up $0.02 | $12.83 | $12.81 | 500 |
| 02:42 PM | $12.82 | Up $0.00 | $12.83 | $12.81 | 0 |
| 02:42 PM | $12.82 | Up $0.00 | $12.83 | $12.81 | 0 |
| 02:42 PM | $12.82 | Up $0.00 | $12.83 | $12.81 | 0 |
| 02:41 PM | $12.80 | Up $0.00 | $12.80 | $12.80 | 100 |
| 02:40 PM | $12.80 | Down $ -0.08 | $12.90 | $12.80 | 2,700 |
| 02:39 PM | $12.89 | Up $0.00 | $12.89 | $12.89 | 600 |
| 02:38 PM | $12.88 | Up $0.01 | $12.88 | $12.88 | 200 |
| 02:37 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 400 |
| 02:36 PM | $12.86 | Up $0.02 | $12.86 | $12.86 | 100 |
| 02:34 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 100 |
| 02:34 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 0 |
| 02:33 PM | $12.84 | Up $0.02 | $12.85 | $12.82 | 2,200 |
| 02:31 PM | $12.82 | Up $0.01 | $12.82 | $12.81 | 200 |
| 02:31 PM | $12.82 | Up $0.00 | $12.82 | $12.81 | 0 |
| 02:30 PM | $12.81 | Down $ -0.01 | $12.81 | $12.81 | 100 |
| 02:29 PM | $12.82 | Up $0.01 | $12.82 | $12.82 | 200 |
| 02:28 PM | $12.81 | Down $ -0.01 | $12.81 | $12.81 | 100 |
| 02:27 PM | $12.82 | Up $0.03 | $12.82 | $12.81 | 400 |
| 02:25 PM | $12.80 | Down $ -0.01 | $12.81 | $12.79 | 300 |
| 02:25 PM | $12.80 | Up $0.00 | $12.81 | $12.79 | 0 |
| 02:24 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 100 |
| 02:23 PM | $12.80 | Down $ -0.01 | $12.82 | $12.80 | 1,300 |
| 02:22 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 100 |
| 02:20 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 100 |
| 02:20 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 0 |
| 02:19 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 300 |
| 02:18 PM | $12.81 | Up $0.01 | $12.81 | $12.81 | 100 |
| 02:17 PM | $12.80 | Down $ -0.03 | $12.82 | $12.80 | 800 |
| 02:16 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 100 |
| 02:14 PM | $12.83 | Up $0.01 | $12.83 | $12.83 | 400 |
| 02:14 PM | $12.83 | Up $0.00 | $12.83 | $12.83 | 0 |
| 02:12 PM | $12.82 | Up $0.01 | $12.82 | $12.82 | 400 |
| 02:12 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 0 |
| 02:11 PM | $12.81 | Down $ -0.01 | $12.81 | $12.80 | 400 |
| 02:10 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 100 |
| 02:08 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 100 |
| 02:08 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 0 |
| 02:07 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 300 |
| 02:05 PM | $12.82 | Up $0.01 | $12.82 | $12.82 | 100 |
| 02:05 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 0 |
| 02:04 PM | $12.81 | Up $0.00 | $12.82 | $12.81 | 200 |
| 02:03 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 100 |
| 02:01 PM | $12.81 | Down $ -0.03 | $12.84 | $12.81 | 800 |
| 02:01 PM | $12.81 | Up $0.00 | $12.84 | $12.81 | 0 |
| 02:00 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 100 |
| 01:59 PM | $12.84 | Up $0.06 | $12.84 | $12.77 | 7,400 |
| 01:58 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 100 |
| 01:57 PM | $12.78 | Up $0.00 | $12.78 | $12.78 | 100 |
| 01:56 PM | $12.78 | Up $0.02 | $12.78 | $12.76 | 1,200 |
| 01:55 PM | $12.76 | Down $ -0.01 | $12.76 | $12.76 | 700 |
| 01:54 PM | $12.77 | Up $0.00 | $12.77 | $12.77 | 200 |
| 01:51 PM | $12.77 | Up $0.01 | $12.77 | $12.74 | 1,700 |
| 01:51 PM | $12.77 | Up $0.00 | $12.77 | $12.74 | 0 |
| 01:51 PM | $12.77 | Up $0.00 | $12.77 | $12.74 | 0 |
| 01:50 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 200 |
| 01:48 PM | $12.76 | Down $ -0.01 | $12.76 | $12.75 | 600 |
| 01:48 PM | $12.76 | Up $0.00 | $12.76 | $12.75 | 0 |
| 01:47 PM | $12.77 | Down $ -0.01 | $12.77 | $12.77 | 100 |
| 01:46 PM | $12.78 | Up $0.02 | $12.78 | $12.78 | 100 |
| 01:45 PM | $12.76 | Down $ -0.04 | $12.81 | $12.76 | 800 |
| 01:44 PM | $12.81 | Down $ -0.01 | $12.81 | $12.81 | 100 |
| 01:43 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 300 |
| 01:42 PM | $12.81 | Down $ -0.01 | $12.82 | $12.81 | 300 |
| 01:41 PM | $12.82 | Down $ -0.01 | $12.82 | $12.82 | 100 |
| 01:39 PM | $12.83 | Up $0.01 | $12.83 | $12.82 | 800 |
| 01:39 PM | $12.83 | Up $0.00 | $12.83 | $12.82 | 0 |
| 01:38 PM | $12.82 | Up $0.06 | $12.82 | $12.77 | 13,700 |
| 01:37 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 200 |
| 01:36 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 200 |
| 01:33 PM | $12.76 | Up $0.01 | $12.77 | $12.76 | 800 |
| 01:33 PM | $12.76 | Up $0.00 | $12.77 | $12.76 | 0 |
| 01:33 PM | $12.76 | Up $0.00 | $12.77 | $12.76 | 0 |
| 01:32 PM | $12.75 | Up $0.05 | $12.75 | $12.71 | 1,100 |
| 01:30 PM | $12.70 | Down $ -0.03 | $12.70 | $12.70 | 400 |
| 01:30 PM | $12.70 | Up $0.00 | $12.70 | $12.70 | 0 |
| 01:27 PM | $12.73 | Up $0.02 | $12.73 | $12.72 | 300 |
| 01:27 PM | $12.73 | Up $0.00 | $12.73 | $12.72 | 0 |
| 01:27 PM | $12.73 | Up $0.00 | $12.73 | $12.72 | 0 |
| 01:26 PM | $12.72 | Down $ -0.03 | $12.72 | $12.72 | 100 |
| 01:23 PM | $12.74 | Down $ -0.01 | $12.75 | $12.73 | 500 |
| 01:23 PM | $12.74 | Up $0.00 | $12.75 | $12.73 | 0 |
| 01:23 PM | $12.74 | Up $0.00 | $12.75 | $12.73 | 0 |
| 01:22 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 200 |
| 01:21 PM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 300 |
| 01:20 PM | $12.76 | Up $0.01 | $12.76 | $12.76 | 100 |
| 01:18 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:18 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:17 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 200 |
| 01:16 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:14 PM | $12.75 | Down $ -0.01 | $12.76 | $12.75 | 700 |
| 01:14 PM | $12.75 | Up $0.00 | $12.76 | $12.75 | 0 |
| 01:13 PM | $12.76 | Up $0.01 | $12.76 | $12.76 | 400 |
| 01:12 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:11 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 100 |
| 01:09 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 300 |
| 01:09 PM | $12.75 | Up $0.00 | $12.75 | $12.74 | 0 |
| 01:07 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 300 |
| 01:07 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 0 |
| 01:06 PM | $12.75 | Down $ -0.02 | $12.77 | $12.75 | 600 |
| 01:05 PM | $12.77 | Up $0.07 | $12.77 | $12.69 | 1,000 |
| 01:04 PM | $12.70 | Down $ -0.02 | $12.71 | $12.68 | 1,400 |
| 01:03 PM | $12.72 | Up $0.03 | $12.72 | $12.72 | 500 |
| 01:02 PM | $12.69 | Down $ -0.01 | $12.71 | $12.68 | 1,600 |
| 01:01 PM | $12.70 | Up $0.03 | $12.70 | $12.68 | 200 |
| 01:00 PM | $12.67 | Up $0.05 | $12.67 | $12.65 | 400 |
| 12:59 PM | $12.62 | Down $ -0.07 | $12.72 | $12.62 | 1,500 |
| 12:57 PM | $12.69 | Up $0.01 | $12.69 | $12.68 | 600 |
| 12:57 PM | $12.69 | Up $0.00 | $12.69 | $12.68 | 0 |
| 12:56 PM | $12.68 | Up $0.02 | $12.68 | $12.68 | 100 |
| 12:54 PM | $12.66 | Down $ -0.01 | $12.67 | $12.66 | 200 |
| 12:54 PM | $12.66 | Up $0.00 | $12.67 | $12.66 | 0 |
| 12:53 PM | $12.67 | Up $0.03 | $12.70 | $12.67 | 900 |
| 12:51 PM | $12.65 | Down $ -0.12 | $12.76 | $12.65 | 3,200 |
| 12:51 PM | $12.65 | Up $0.00 | $12.76 | $12.65 | 0 |
| 12:49 PM | $12.76 | Down $ -0.01 | $12.76 | $12.76 | 100 |
| 12:49 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 0 |
| 12:48 PM | $12.77 | Up $0.01 | $12.77 | $12.77 | 200 |
| 12:47 PM | $12.76 | Up $0.02 | $12.76 | $12.72 | 600 |
| 12:46 PM | $12.74 | Up $0.02 | $12.75 | $12.74 | 400 |
| 12:45 PM | $12.72 | Down $ -0.05 | $12.77 | $12.71 | 1,100 |
| 12:44 PM | $12.77 | Down $ -0.01 | $12.77 | $12.77 | 100 |
| 12:42 PM | $12.78 | Down $ -0.02 | $12.79 | $12.78 | 900 |
| 12:42 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 0 |
| 12:38 PM | $12.80 | Up $0.06 | $12.80 | $12.75 | 6,600 |
| 12:38 PM | $12.80 | Up $0.00 | $12.80 | $12.75 | 0 |
| 12:38 PM | $12.80 | Up $0.00 | $12.80 | $12.75 | 0 |
| 12:38 PM | $12.80 | Up $0.00 | $12.80 | $12.75 | 0 |
| 12:37 PM | $12.74 | Up $0.04 | $12.74 | $12.74 | 1,000 |
| 12:36 PM | $12.70 | Up $0.05 | $12.70 | $12.70 | 900 |
| 12:34 PM | $12.65 | Up $0.00 | $12.69 | $12.65 | 2,000 |
| 12:34 PM | $12.65 | Up $0.00 | $12.69 | $12.65 | 0 |
| 12:30 PM | $12.65 | Up $0.06 | $12.65 | $12.61 | 3,500 |
| 12:30 PM | $12.65 | Up $0.00 | $12.65 | $12.61 | 0 |
| 12:30 PM | $12.65 | Up $0.00 | $12.65 | $12.61 | 0 |
| 12:30 PM | $12.65 | Up $0.00 | $12.65 | $12.61 | 0 |
| 12:29 PM | $12.59 | Down $ -0.03 | $12.61 | $12.59 | 1,300 |
| 12:28 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 100 |
| 12:27 PM | $12.61 | Down $ -0.01 | $12.61 | $12.59 | 1,600 |
| 12:26 PM | $12.62 | Down $ -0.02 | $12.67 | $12.62 | 1,300 |
| 12:25 PM | $12.64 | Up $0.02 | $12.64 | $12.64 | 300 |
| 12:23 PM | $12.62 | Up $0.00 | $12.63 | $12.60 | 900 |
| 12:23 PM | $12.62 | Up $0.00 | $12.63 | $12.60 | 0 |
| 12:21 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 1,300 |
| 12:21 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 0 |
| 12:20 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 900 |
| 12:19 PM | $12.60 | Up $0.00 | $12.61 | $12.60 | 800 |
| 12:18 PM | $12.60 | Up $0.05 | $12.60 | $12.60 | 100 |
| 12:16 PM | $12.55 | Down $ -0.03 | $12.59 | $12.55 | 1,100 |
| 12:16 PM | $12.55 | Up $0.00 | $12.59 | $12.55 | 0 |
| 12:14 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 600 |
| 12:14 PM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 12:13 PM | $12.59 | Up $0.05 | $12.59 | $12.57 | 1,100 |
| 12:12 PM | $12.54 | Down $ -0.01 | $12.54 | $12.54 | 100 |
| 12:11 PM | $12.55 | Down $ -0.02 | $12.57 | $12.55 | 700 |
| 12:10 PM | $12.57 | Down $ -0.08 | $12.57 | $12.57 | 100 |
| 12:09 PM | $12.65 | Up $0.09 | $12.65 | $12.57 | 1,000 |
| 12:08 PM | $12.56 | Up $0.02 | $12.56 | $12.56 | 100 |
| 12:07 PM | $12.54 | Down $ -0.04 | $12.58 | $12.54 | 400 |
| 12:06 PM | $12.58 | Up $0.01 | $12.58 | $12.55 | 2,800 |
| 12:05 PM | $12.57 | Down $ -0.08 | $12.65 | $12.57 | 900 |
| 12:04 PM | $12.65 | Up $0.15 | $12.65 | $12.50 | 1,600 |
| 12:03 PM | $12.50 | Up $0.06 | $12.50 | $12.49 | 200 |
| 12:02 PM | $12.44 | Down $ -0.05 | $12.47 | $12.44 | 1,900 |
| 12:01 PM | $12.49 | Up $0.05 | $12.49 | $12.48 | 200 |
| 12:00 PM | $12.44 | Down $ -0.07 | $12.50 | $12.44 | 2,600 |
| 11:59 AM | $12.51 | Up $0.08 | $12.53 | $12.47 | 1,500 |
| 11:58 AM | $12.43 | Up $0.02 | $12.47 | $12.37 | 8,000 |
| 11:57 AM | $12.41 | Up $0.05 | $12.41 | $12.36 | 4,700 |
| 11:56 AM | $12.36 | Down $ -0.02 | $12.36 | $12.35 | 900 |
| 11:55 AM | $12.38 | Up $0.03 | $12.38 | $12.32 | 5,900 |
| 11:53 AM | $12.35 | Up $0.02 | $12.35 | $12.33 | 400 |
| 11:53 AM | $12.35 | Up $0.00 | $12.35 | $12.33 | 0 |
| 11:50 AM | $12.33 | Up $0.02 | $12.33 | $12.31 | 300 |
| 11:50 AM | $12.33 | Up $0.00 | $12.33 | $12.31 | 0 |
| 11:50 AM | $12.33 | Up $0.00 | $12.33 | $12.31 | 0 |
| 11:49 AM | $12.31 | Down $ -0.02 | $12.31 | $12.31 | 200 |
| 11:48 AM | $12.33 | Up $0.03 | $12.35 | $12.31 | 1,500 |
| 11:45 AM | $12.31 | Down $ -0.01 | $12.31 | $12.31 | 200 |
| 11:45 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 0 |
| 11:45 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 0 |
| 11:42 AM | $12.31 | Up $0.04 | $12.31 | $12.30 | 1,100 |
| 11:42 AM | $12.31 | Up $0.00 | $12.31 | $12.30 | 0 |
| 11:42 AM | $12.31 | Up $0.00 | $12.31 | $12.30 | 0 |
| 11:40 AM | $12.27 | Down $ -0.02 | $12.31 | $12.27 | 1,000 |
| 11:40 AM | $12.27 | Up $0.00 | $12.31 | $12.27 | 0 |
| 11:39 AM | $12.29 | Up $0.02 | $12.29 | $12.28 | 200 |
| 11:35 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 200 |
| 11:35 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 0 |
| 11:35 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 0 |
| 11:35 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 0 |
| 11:33 AM | $12.27 | Up $0.01 | $12.27 | $12.27 | 100 |
| 11:33 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 0 |
| 11:32 AM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 300 |
| 11:31 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 200 |
| 11:30 AM | $12.27 | Up $0.01 | $12.27 | $12.25 | 700 |
| 11:28 AM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 300 |
| 11:28 AM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 11:27 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 500 |
| 11:24 AM | $12.27 | Up $0.02 | $12.27 | $12.26 | 400 |
| 11:24 AM | $12.27 | Up $0.00 | $12.27 | $12.26 | 0 |
| 11:24 AM | $12.27 | Up $0.00 | $12.27 | $12.26 | 0 |
| 11:22 AM | $12.25 | Down $ -0.02 | $12.28 | $12.25 | 500 |
| 11:22 AM | $12.25 | Up $0.00 | $12.28 | $12.25 | 0 |
| 11:21 AM | $12.27 | Down $ -0.01 | $12.29 | $12.27 | 300 |
| 11:20 AM | $12.28 | Up $0.01 | $12.28 | $12.28 | 500 |
| 11:19 AM | $12.27 | Down $ -0.01 | $12.28 | $12.27 | 400 |
| 11:17 AM | $12.28 | Down $ -0.04 | $12.30 | $12.27 | 2,200 |
| 11:17 AM | $12.28 | Up $0.00 | $12.30 | $12.27 | 0 |
| 11:16 AM | $12.32 | Up $0.01 | $12.32 | $12.32 | 200 |
| 11:15 AM | $12.31 | Up $0.01 | $12.31 | $12.31 | 600 |
| 11:14 AM | $12.30 | Up $0.01 | $12.30 | $12.30 | 200 |
| 11:12 AM | $12.29 | Down $ -0.01 | $12.29 | $12.29 | 500 |
| 11:12 AM | $12.29 | Up $0.00 | $12.29 | $12.29 | 0 |
| 11:11 AM | $12.30 | Down $ -0.02 | $12.31 | $12.29 | 1,600 |
| 11:10 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 200 |
| 11:09 AM | $12.31 | Up $0.01 | $12.31 | $12.31 | 100 |
| 11:08 AM | $12.31 | Down $ -0.01 | $12.31 | $12.31 | 600 |
| 11:07 AM | $12.31 | Up $0.01 | $12.31 | $12.30 | 800 |
| 11:06 AM | $12.30 | Up $0.02 | $12.30 | $12.30 | 500 |
| 11:04 AM | $12.29 | Down $ -0.02 | $12.30 | $12.29 | 600 |
| 11:04 AM | $12.29 | Up $0.00 | $12.30 | $12.29 | 0 |
| 11:03 AM | $12.30 | Down $ -0.02 | $12.32 | $12.30 | 2,400 |
| 11:02 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 100 |
| 11:01 AM | $12.32 | Up $0.01 | $12.32 | $12.31 | 200 |
| 11:00 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 100 |
| 10:59 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 100 |
| 10:58 AM | $12.31 | Up $0.01 | $12.31 | $12.30 | 1,500 |
| 10:57 AM | $12.30 | Up $0.01 | $12.30 | $12.30 | 2,900 |
| 10:56 AM | $12.30 | Up $0.00 | $12.30 | $12.30 | 1,200 |
| 10:55 AM | $12.30 | Up $0.00 | $12.31 | $12.30 | 1,000 |
| 10:54 AM | $12.30 | Up $0.00 | $12.30 | $12.30 | 700 |
| 10:53 AM | $12.30 | Down $ -0.03 | $12.30 | $12.29 | 300 |
| 10:51 AM | $12.32 | Up $0.02 | $12.34 | $12.31 | 3,600 |
| 10:51 AM | $12.32 | Up $0.00 | $12.34 | $12.31 | 0 |
| 10:50 AM | $12.30 | Down $ -0.01 | $12.30 | $12.30 | 3,000 |
| 10:48 AM | $12.31 | Up $0.01 | $12.31 | $12.30 | 1,000 |
| 10:48 AM | $12.31 | Up $0.00 | $12.31 | $12.30 | 0 |
| 10:47 AM | $12.30 | Down $ -0.07 | $12.36 | $12.30 | 7,200 |
| 10:46 AM | $12.37 | Up $0.02 | $12.37 | $12.36 | 400 |
| 10:45 AM | $12.35 | Down $ -0.02 | $12.35 | $12.35 | 100 |
| 10:44 AM | $12.37 | Down $ -0.01 | $12.38 | $12.37 | 600 |
| 10:43 AM | $12.38 | Down $ -0.12 | $12.45 | $12.38 | 1,100 |
| 10:42 AM | $12.50 | Down $ -0.03 | $12.50 | $12.50 | 400 |
| 10:41 AM | $12.53 | Up $0.01 | $12.53 | $12.51 | 400 |
| 10:39 AM | $12.52 | Up $0.00 | $12.52 | $12.51 | 200 |
| 10:39 AM | $12.52 | Up $0.00 | $12.52 | $12.51 | 0 |
| 10:38 AM | $12.52 | Up $0.04 | $12.52 | $12.49 | 1,300 |
| 10:37 AM | $12.48 | Up $0.00 | $12.48 | $12.48 | 200 |
| 10:36 AM | $12.48 | Up $0.03 | $12.48 | $12.48 | 200 |
| 10:35 AM | $12.46 | Up $0.01 | $12.49 | $12.46 | 600 |
| 10:34 AM | $12.45 | Up $0.00 | $12.49 | $12.44 | 1,200 |
| 10:31 AM | $12.45 | Up $0.01 | $12.48 | $12.45 | 1,300 |
| 10:31 AM | $12.45 | Up $0.00 | $12.48 | $12.45 | 0 |
| 10:31 AM | $12.45 | Up $0.00 | $12.48 | $12.45 | 0 |
| 10:30 AM | $12.44 | Up $0.03 | $12.44 | $12.44 | 100 |
| 10:28 AM | $12.41 | Down $ -0.02 | $12.41 | $12.41 | 200 |
| 10:28 AM | $12.41 | Up $0.00 | $12.41 | $12.41 | 0 |
| 10:27 AM | $12.43 | Down $ -0.05 | $12.51 | $12.43 | 2,500 |
| 10:26 AM | $12.48 | Up $0.00 | $12.48 | $12.48 | 300 |
| 10:25 AM | $12.48 | Up $0.02 | $12.48 | $12.48 | 200 |
| 10:24 AM | $12.46 | Up $0.10 | $12.46 | $12.41 | 800 |
| 10:22 AM | $12.37 | Up $0.04 | $12.37 | $12.35 | 500 |
| 10:22 AM | $12.37 | Up $0.00 | $12.37 | $12.35 | 0 |
| 10:20 AM | $12.32 | Up $0.01 | $12.32 | $12.31 | 1,100 |
| 10:20 AM | $12.32 | Up $0.00 | $12.32 | $12.31 | 0 |
| 10:19 AM | $12.31 | Up $0.01 | $12.31 | $12.31 | 200 |
| 10:18 AM | $12.30 | Up $0.02 | $12.30 | $12.29 | 400 |
| 10:17 AM | $12.28 | Up $0.03 | $12.28 | $12.28 | 200 |
| 10:16 AM | $12.25 | Up $0.00 | $12.28 | $12.25 | 2,500 |
| 10:15 AM | $12.25 | Up $0.00 | $12.25 | $12.25 | 2,200 |
| 10:13 AM | $12.25 | Up $0.02 | $12.25 | $12.25 | 200 |
| 10:13 AM | $12.25 | Up $0.00 | $12.25 | $12.25 | 0 |
| 10:12 AM | $12.23 | Up $0.00 | $12.23 | $12.22 | 300 |
| 10:11 AM | $12.23 | Down $ -0.02 | $12.23 | $12.23 | 100 |
| 10:10 AM | $12.25 | Down $ -0.03 | $12.25 | $12.24 | 50,100 |
| 10:08 AM | $12.28 | Up $0.05 | $12.28 | $12.20 | 2,800 |
| 10:08 AM | $12.28 | Up $0.00 | $12.28 | $12.20 | 0 |
| 10:07 AM | $12.23 | Down $ -0.17 | $12.37 | $12.23 | 2,200 |
| 10:06 AM | $12.39 | Up $0.07 | $12.39 | $12.34 | 10,700 |
| 10:05 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 500 |
| 10:04 AM | $12.32 | Up $0.01 | $12.32 | $12.30 | 600 |
| 10:02 AM | $12.31 | Up $0.01 | $12.31 | $12.31 | 1,500 |
| 10:02 AM | $12.31 | Up $0.00 | $12.31 | $12.31 | 0 |
| 10:00 AM | $12.30 | Up $0.01 | $12.31 | $12.29 | 1,400 |
| 10:00 AM | $12.30 | Up $0.00 | $12.31 | $12.29 | 0 |
| 09:59 AM | $12.29 | Up $0.06 | $12.29 | $12.29 | 100 |
| 09:57 AM | $12.23 | Up $0.02 | $12.26 | $12.23 | 400 |
| 09:57 AM | $12.23 | Up $0.00 | $12.26 | $12.23 | 0 |
| 09:56 AM | $12.22 | Up $0.05 | $12.22 | $12.22 | 300 |
| 09:55 AM | $12.16 | Down $ -0.03 | $12.21 | $12.15 | 5,900 |
| 09:54 AM | $12.19 | Up $0.09 | $12.22 | $12.12 | 1,600 |
| 09:51 AM | $12.10 | Up $0.01 | $12.14 | $12.09 | 4,800 |
| 09:51 AM | $12.10 | Up $0.00 | $12.14 | $12.09 | 0 |
| 09:51 AM | $12.10 | Up $0.00 | $12.14 | $12.09 | 0 |
| 09:49 AM | $12.09 | Up $0.00 | $12.09 | $12.09 | 100 |
| 09:49 AM | $12.09 | Up $0.00 | $12.09 | $12.09 | 0 |
| 09:48 AM | $12.09 | Up $0.01 | $12.12 | $12.09 | 600 |
| 09:47 AM | $12.08 | Down $ -0.09 | $12.10 | $12.08 | 2,500 |
| 09:46 AM | $12.17 | Down $ -0.15 | $12.18 | $12.17 | 200 |
| 09:41 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 400 |
| 09:41 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 0 |
| 09:41 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 0 |
| 09:41 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 0 |
| 09:41 AM | $12.32 | Up $0.00 | $12.32 | $12.32 | 0 |
| 09:40 AM | $12.32 | Down $ -0.14 | $12.38 | $12.32 | 25,400 |
| 09:37 AM | $12.46 | Down $ -0.07 | $12.50 | $12.46 | 5,700 |
| 09:37 AM | $12.46 | Up $0.00 | $12.50 | $12.46 | 0 |
| 09:37 AM | $12.46 | Up $0.00 | $12.50 | $12.46 | 0 |
| 09:35 AM | $12.53 | Down $ -0.06 | $12.53 | $12.52 | 400 |
| 09:35 AM | $12.53 | Up $0.00 | $12.53 | $12.52 | 0 |
| 09:33 AM | $12.59 | Up $0.09 | $12.59 | $12.59 | 1,900 |
| 09:33 AM | $12.59 | Up $0.00 | $12.59 | $12.59 | 0 |
| 09:31 AM | $12.50 | Up $0.15 | $12.50 | $12.36 | 5,000 |
| 09:31 AM | $12.50 | Up $0.00 | $12.50 | $12.36 | 0 |
| 09:30 AM | $12.35 | Up $0.18 | $12.35 | $12.35 | 400 |
| Previous close | $12.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $12.90 | $12.46 | $12.94 | $12.44 | 186,500 |
| 07-05-2025 | $12.17 | $12.34 | $12.34 | $12.00 | 186,800 |
| 06-05-2025 | $12.16 | $11.77 | $12.16 | $11.75 | 106,700 |
| 05-05-2025 | $11.97 | $11.99 | $12.05 | $11.90 | 130,300 |
| 02-05-2025 | $12.50 | $12.27 | $12.55 | $12.26 | 135,600 |
| 01-05-2025 | $11.87 | $12.07 | $12.18 | $11.79 | 120,700 |
| 30-04-2025 | $11.60 | $11.57 | $11.64 | $11.36 | 119,600 |
| 29-04-2025 | $11.68 | $11.65 | $11.79 | $11.62 | 92,700 |
| 28-04-2025 | $11.78 | $11.80 | $11.86 | $11.72 | 72,400 |
| 25-04-2025 | $11.77 | $11.81 | $11.85 | $11.70 | 62,900 |
| 24-04-2025 | $11.83 | $11.72 | $11.91 | $11.72 | 62,000 |
| 23-04-2025 | $11.35 | $11.43 | $11.55 | $11.26 | 73,400 |
| 22-04-2025 | $11.50 | $11.43 | $11.55 | $11.38 | 125,600 |
| 21-04-2025 | $11.10 | $11.03 | $11.16 | $11.01 | 120,900 |
| 17-04-2025 | $11.33 | $11.21 | $11.37 | $11.19 | 78,800 |
| 16-04-2025 | $11.21 | $11.19 | $11.28 | $10.96 | 97,500 |
| 15-04-2025 | $11.27 | $11.28 | $11.35 | $11.20 | 57,300 |
| 14-04-2025 | $11.41 | $11.21 | $11.53 | $11.16 | 117,300 |
| 11-04-2025 | $11.18 | $11.01 | $11.22 | $11.01 | 60,500 |
| 10-04-2025 | $11.23 | $11.01 | $11.33 | $10.95 | 155,900 |
| 09-04-2025 | $11.36 | $10.49 | $11.61 | $10.36 | 262,700 |
| 08-04-2025 | $10.62 | $10.73 | $10.85 | $10.45 | 239,900 |
| 07-04-2025 | $10.59 | $10.71 | $11.03 | $10.53 | 195,300 |
| 04-04-2025 | $10.55 | $10.73 | $10.78 | $10.19 | 354,300 |
| 03-04-2025 | $11.18 | $11.30 | $11.45 | $11.14 | 183,600 |
| 02-04-2025 | $11.74 | $11.71 | $11.87 | $11.65 | 119,100 |
| 01-04-2025 | $11.71 | $11.92 | $11.96 | $11.66 | 102,600 |
| 31-03-2025 | $11.83 | $11.75 | $11.91 | $11.71 | 148,600 |
| 28-03-2025 | $11.72 | $12.01 | $12.01 | $11.60 | 153,800 |
| 27-03-2025 | $12.17 | $12.36 | $12.36 | $12.15 | 78,700 |
Graphs are not available, please refer to the detailed table