Quotes and Market Data
Find a quote
PARAMOUNT RESOURCES LTD.
16.13 Up 0.12 (0.74 %)
Delayed : 2025/05/08 17:40:00
- Previous close $16.01
- Opening $16.18
- Price Ask $16.06
- Price Bid $16.06
- Size Bid 4
- Size Ask 3
- Today High $16.38
- Today Low $16.10
- 52 Weeks High $33.06
- 52 Weeks Low $14.33
- Volume 447,631
Fundamentals
- P/E Ratio : 7.12
- Earnings/Share : 1.15
- Dividends/Share : $0.05
- Current Div. Yield : 3.72
- Market Cap (M) : 2,309.15
- Shares Out (M) : 143.16
- Exchange : XTSE
- Ex Dividend Date : 2025/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.13 | Up $0.01 | $16.13 | $16.13 | 135,800 |
| 03:59 PM | $16.12 | Up $0.00 | $16.14 | $16.10 | 12,400 |
| 03:58 PM | $16.12 | Down $0.00 | $16.13 | $16.12 | 2,900 |
| 03:57 PM | $16.13 | Up $0.00 | $16.13 | $16.12 | 900 |
| 03:56 PM | $16.13 | Down $ -0.01 | $16.14 | $16.13 | 1,500 |
| 03:55 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 4,400 |
| 03:54 PM | $16.15 | Up $0.01 | $16.15 | $16.15 | 200 |
| 03:53 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 3,700 |
| 03:52 PM | $16.14 | Down $ -0.01 | $16.14 | $16.14 | 1,900 |
| 03:51 PM | $16.15 | Up $0.01 | $16.15 | $16.15 | 600 |
| 03:50 PM | $16.14 | Down $ -0.05 | $16.19 | $16.14 | 7,900 |
| 03:49 PM | $16.19 | Up $0.01 | $16.19 | $16.18 | 1,400 |
| 03:48 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 1,300 |
| 03:47 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 400 |
| 03:46 PM | $16.18 | Down $ -0.01 | $16.18 | $16.18 | 1,600 |
| 03:45 PM | $16.19 | Down $ -0.01 | $16.20 | $16.19 | 5,000 |
| 03:44 PM | $16.20 | Up $0.02 | $16.20 | $16.19 | 4,300 |
| 03:43 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 1,100 |
| 03:41 PM | $16.18 | Down $ -0.03 | $16.20 | $16.18 | 2,500 |
| 03:41 PM | $16.18 | Up $0.00 | $16.20 | $16.18 | 0 |
| 03:39 PM | $16.21 | Down $ -0.02 | $16.22 | $16.19 | 31,700 |
| 03:39 PM | $16.21 | Up $0.00 | $16.22 | $16.19 | 0 |
| 03:38 PM | $16.23 | Up $0.00 | $16.23 | $16.22 | 5,800 |
| 03:37 PM | $16.23 | Down $ -0.01 | $16.24 | $16.23 | 1,600 |
| 03:35 PM | $16.24 | Up $0.01 | $16.24 | $16.23 | 1,000 |
| 03:35 PM | $16.24 | Up $0.00 | $16.24 | $16.23 | 0 |
| 03:33 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 100 |
| 03:33 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 03:32 PM | $16.23 | Up $0.01 | $16.23 | $16.23 | 1,200 |
| 03:30 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 1,000 |
| 03:30 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 03:29 PM | $16.22 | Down $ -0.01 | $16.23 | $16.22 | 1,000 |
| 03:28 PM | $16.23 | Up $0.02 | $16.23 | $16.23 | 600 |
| 03:27 PM | $16.22 | Down $ -0.02 | $16.22 | $16.22 | 2,000 |
| 03:26 PM | $16.23 | Up $0.00 | $16.24 | $16.23 | 1,200 |
| 03:24 PM | $16.23 | Up $0.01 | $16.23 | $16.23 | 2,600 |
| 03:24 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 03:22 PM | $16.22 | Up $0.01 | $16.22 | $16.22 | 300 |
| 03:22 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 03:21 PM | $16.21 | Up $0.02 | $16.21 | $16.20 | 1,100 |
| 03:20 PM | $16.20 | Up $0.02 | $16.20 | $16.16 | 2,000 |
| 03:18 PM | $16.17 | Up $0.01 | $16.17 | $16.17 | 600 |
| 03:18 PM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 03:17 PM | $16.16 | Down $ -0.02 | $16.17 | $16.15 | 21,200 |
| 03:16 PM | $16.18 | Up $0.02 | $16.18 | $16.16 | 1,200 |
| 03:15 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 100 |
| 03:14 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 100 |
| 03:13 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 1,000 |
| 03:12 PM | $16.16 | Up $0.01 | $16.16 | $16.16 | 300 |
| 03:11 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 1,100 |
| 03:09 PM | $16.15 | Up $0.01 | $16.15 | $16.14 | 300 |
| 03:09 PM | $16.15 | Up $0.00 | $16.15 | $16.14 | 0 |
| 03:08 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 1,000 |
| 03:07 PM | $16.15 | Down $ -0.01 | $16.15 | $16.15 | 200 |
| 03:05 PM | $16.16 | Up $0.01 | $16.16 | $16.16 | 300 |
| 03:05 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 0 |
| 03:04 PM | $16.15 | Down $ -0.01 | $16.15 | $16.15 | 400 |
| 03:03 PM | $16.16 | Up $0.00 | $16.16 | $16.13 | 2,600 |
| 03:02 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 100 |
| 03:00 PM | $16.16 | Down $ -0.01 | $16.16 | $16.16 | 300 |
| 03:00 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 0 |
| 02:56 PM | $16.17 | Up $0.01 | $16.17 | $16.16 | 700 |
| 02:56 PM | $16.17 | Up $0.00 | $16.17 | $16.16 | 0 |
| 02:56 PM | $16.17 | Up $0.00 | $16.17 | $16.16 | 0 |
| 02:56 PM | $16.17 | Up $0.00 | $16.17 | $16.16 | 0 |
| 02:54 PM | $16.16 | Down $ -0.03 | $16.20 | $16.16 | 3,200 |
| 02:54 PM | $16.16 | Up $0.00 | $16.20 | $16.16 | 0 |
| 02:52 PM | $16.19 | Down $ -0.01 | $16.19 | $16.19 | 100 |
| 02:52 PM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 02:51 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 800 |
| 02:50 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 2,300 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 200 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:43 PM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 02:42 PM | $16.20 | Up $0.01 | $16.20 | $16.20 | 900 |
| 02:40 PM | $16.19 | Down $ -0.01 | $16.19 | $16.19 | 200 |
| 02:40 PM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 02:36 PM | $16.20 | Up $0.01 | $16.21 | $16.20 | 800 |
| 02:36 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 0 |
| 02:36 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 0 |
| 02:36 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 0 |
| 02:34 PM | $16.19 | Down $ -0.01 | $16.19 | $16.19 | 100 |
| 02:34 PM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 02:33 PM | $16.20 | Up $0.00 | $16.21 | $16.20 | 700 |
| 02:32 PM | $16.20 | Down $ -0.03 | $16.22 | $16.20 | 1,200 |
| 02:31 PM | $16.23 | Up $0.02 | $16.23 | $16.22 | 300 |
| 02:29 PM | $16.21 | Down $ -0.02 | $16.23 | $16.21 | 2,000 |
| 02:29 PM | $16.21 | Up $0.00 | $16.23 | $16.21 | 0 |
| 02:28 PM | $16.23 | Up $0.02 | $16.23 | $16.22 | 500 |
| 02:26 PM | $16.21 | Up $0.00 | $16.21 | $16.21 | 300 |
| 02:26 PM | $16.21 | Up $0.00 | $16.21 | $16.21 | 0 |
| 02:22 PM | $16.21 | Down $0.00 | $16.22 | $16.20 | 500 |
| 02:22 PM | $16.21 | Up $0.00 | $16.22 | $16.20 | 0 |
| 02:22 PM | $16.21 | Up $0.00 | $16.22 | $16.20 | 0 |
| 02:22 PM | $16.21 | Up $0.00 | $16.22 | $16.20 | 0 |
| 02:20 PM | $16.22 | Up $0.00 | $16.22 | $16.21 | 700 |
| 02:20 PM | $16.22 | Up $0.00 | $16.22 | $16.21 | 0 |
| 02:19 PM | $16.21 | Up $0.01 | $16.21 | $16.19 | 800 |
| 02:18 PM | $16.20 | Up $0.00 | $16.20 | $16.19 | 900 |
| 02:17 PM | $16.20 | Down $ -0.04 | $16.24 | $16.20 | 16,900 |
| 02:16 PM | $16.24 | Up $0.01 | $16.24 | $16.24 | 200 |
| 02:15 PM | $16.23 | Up $0.01 | $16.23 | $16.21 | 2,300 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 1,300 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:06 PM | $16.22 | Up $0.00 | $16.23 | $16.22 | 0 |
| 02:03 PM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 500 |
| 02:03 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 02:03 PM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 02:01 PM | $16.23 | Down $ -0.01 | $16.24 | $16.23 | 1,000 |
| 02:01 PM | $16.23 | Up $0.00 | $16.24 | $16.23 | 0 |
| 02:00 PM | $16.24 | Up $0.00 | $16.25 | $16.24 | 1,500 |
| 01:58 PM | $16.24 | Up $0.01 | $16.24 | $16.24 | 100 |
| 01:58 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 01:57 PM | $16.23 | Down $ -0.02 | $16.25 | $16.23 | 2,000 |
| 01:54 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 400 |
| 01:54 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 01:54 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 01:53 PM | $16.25 | Down $ -0.01 | $16.25 | $16.25 | 300 |
| 01:50 PM | $16.26 | Down $ -0.01 | $16.26 | $16.26 | 100 |
| 01:50 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:50 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:49 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 200 |
| 01:48 PM | $16.27 | Up $0.00 | $16.27 | $16.26 | 700 |
| 01:47 PM | $16.27 | Down $ -0.01 | $16.28 | $16.27 | 400 |
| 01:45 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 100 |
| 01:45 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 01:43 PM | $16.28 | Down $0.00 | $16.29 | $16.28 | 700 |
| 01:43 PM | $16.28 | Up $0.00 | $16.29 | $16.28 | 0 |
| 01:42 PM | $16.29 | Down $ -0.02 | $16.29 | $16.29 | 600 |
| 01:40 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 400 |
| 01:40 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 0 |
| 01:38 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 400 |
| 01:38 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 01:37 PM | $16.29 | Up $0.02 | $16.29 | $16.28 | 500 |
| 01:35 PM | $16.28 | Down $ -0.02 | $16.28 | $16.28 | 200 |
| 01:35 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 01:34 PM | $16.29 | Down $ -0.01 | $16.30 | $16.29 | 1,400 |
| 01:33 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 900 |
| 01:32 PM | $16.31 | Up $0.00 | $16.32 | $16.31 | 1,600 |
| 01:31 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 100 |
| 01:30 PM | $16.30 | Down $ -0.02 | $16.30 | $16.30 | 600 |
| 01:27 PM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 300 |
| 01:27 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:27 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:26 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 100 |
| 01:25 PM | $16.32 | Down $ -0.02 | $16.32 | $16.31 | 2,300 |
| 01:24 PM | $16.34 | Up $0.01 | $16.34 | $16.34 | 100 |
| 01:23 PM | $16.33 | Up $0.00 | $16.34 | $16.33 | 2,100 |
| 01:22 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 200 |
| 01:18 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 100 |
| 01:18 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:18 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:18 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:16 PM | $16.32 | Up $0.02 | $16.32 | $16.32 | 100 |
| 01:16 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:15 PM | $16.30 | Down $ -0.01 | $16.31 | $16.30 | 1,000 |
| 01:13 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 300 |
| 01:13 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 0 |
| 01:12 PM | $16.30 | Down $ -0.02 | $16.31 | $16.30 | 700 |
| 01:11 PM | $16.32 | Up $0.02 | $16.32 | $16.32 | 100 |
| 01:10 PM | $16.30 | Down $ -0.02 | $16.30 | $16.30 | 200 |
| 01:09 PM | $16.32 | Up $0.02 | $16.32 | $16.32 | 100 |
| 01:06 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 600 |
| 01:06 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 01:06 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 01:04 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 100 |
| 01:04 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 12:59 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 300 |
| 12:59 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:59 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:59 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:59 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:58 PM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 600 |
| 12:54 PM | $16.32 | Up $0.01 | $16.32 | $16.32 | 300 |
| 12:54 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 12:54 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 12:54 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 12:52 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 300 |
| 12:52 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 12:51 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 300 |
| 12:50 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 1,100 |
| 12:49 PM | $16.31 | Up $0.02 | $16.31 | $16.29 | 400 |
| 12:47 PM | $16.29 | Up $0.01 | $16.29 | $16.29 | 200 |
| 12:47 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:46 PM | $16.28 | Down $ -0.02 | $16.29 | $16.28 | 800 |
| 12:45 PM | $16.30 | Up $0.01 | $16.30 | $16.29 | 300 |
| 12:44 PM | $16.29 | Up $0.02 | $16.29 | $16.29 | 100 |
| 12:43 PM | $16.27 | Up $0.01 | $16.28 | $16.27 | 1,000 |
| 12:40 PM | $16.26 | Down $ -0.01 | $16.26 | $16.26 | 300 |
| 12:40 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 12:40 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 12:39 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 500 |
| 12:36 PM | $16.28 | Down $ -0.01 | $16.28 | $16.28 | 300 |
| 12:36 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 12:36 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 12:34 PM | $16.29 | Up $0.05 | $16.29 | $16.26 | 700 |
| 12:34 PM | $16.29 | Up $0.00 | $16.29 | $16.26 | 0 |
| 12:33 PM | $16.24 | Down $ -0.02 | $16.25 | $16.24 | 900 |
| 12:30 PM | $16.26 | Up $0.00 | $16.27 | $16.26 | 200 |
| 12:30 PM | $16.26 | Up $0.00 | $16.27 | $16.26 | 0 |
| 12:30 PM | $16.26 | Up $0.00 | $16.27 | $16.26 | 0 |
| 12:28 PM | $16.26 | Up $0.03 | $16.26 | $16.26 | 100 |
| 12:28 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 12:25 PM | $16.23 | Down $ -0.02 | $16.24 | $16.23 | 700 |
| 12:25 PM | $16.23 | Up $0.00 | $16.24 | $16.23 | 0 |
| 12:25 PM | $16.23 | Up $0.00 | $16.24 | $16.23 | 0 |
| 12:24 PM | $16.25 | Up $0.02 | $16.25 | $16.25 | 100 |
| 12:23 PM | $16.23 | Down $ -0.01 | $16.23 | $16.23 | 100 |
| 12:21 PM | $16.24 | Down $ -0.02 | $16.24 | $16.24 | 100 |
| 12:21 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 12:20 PM | $16.26 | Up $0.02 | $16.26 | $16.26 | 800 |
| 12:19 PM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 300 |
| 12:18 PM | $16.25 | Down $ -0.02 | $16.26 | $16.25 | 600 |
| 12:16 PM | $16.27 | Down $ -0.02 | $16.27 | $16.27 | 600 |
| 12:16 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:15 PM | $16.29 | Up $0.02 | $16.29 | $16.28 | 400 |
| 12:14 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 100 |
| 12:12 PM | $16.28 | Up $0.01 | $16.28 | $16.28 | 100 |
| 12:12 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 12:11 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 500 |
| 12:10 PM | $16.28 | Down $ -0.02 | $16.28 | $16.28 | 200 |
| 12:09 PM | $16.30 | Up $0.02 | $16.30 | $16.29 | 300 |
| 12:08 PM | $16.28 | Down $ -0.02 | $16.31 | $16.28 | 400 |
| 12:05 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 100 |
| 12:05 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:05 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 12:03 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 800 |
| 12:03 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 0 |
| 12:01 PM | $16.29 | Down $ -0.01 | $16.29 | $16.29 | 100 |
| 12:01 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:00 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 500 |
| 11:59 AM | $16.30 | Down $ -0.02 | $16.31 | $16.30 | 600 |
| 11:58 AM | $16.32 | Up $0.01 | $16.33 | $16.29 | 2,600 |
| 11:54 AM | $16.31 | Up $0.02 | $16.32 | $16.30 | 800 |
| 11:54 AM | $16.31 | Up $0.00 | $16.32 | $16.30 | 0 |
| 11:54 AM | $16.31 | Up $0.00 | $16.32 | $16.30 | 0 |
| 11:54 AM | $16.31 | Up $0.00 | $16.32 | $16.30 | 0 |
| 11:53 AM | $16.29 | Down $ -0.03 | $16.32 | $16.29 | 1,300 |
| 11:52 AM | $16.32 | Down $ -0.02 | $16.34 | $16.32 | 1,100 |
| 11:49 AM | $16.34 | Down $ -0.02 | $16.35 | $16.34 | 600 |
| 11:49 AM | $16.34 | Up $0.00 | $16.35 | $16.34 | 0 |
| 11:49 AM | $16.34 | Up $0.00 | $16.35 | $16.34 | 0 |
| 11:48 AM | $16.36 | Up $0.00 | $16.36 | $16.36 | 200 |
| 11:46 AM | $16.36 | Down $ -0.02 | $16.38 | $16.36 | 1,000 |
| 11:46 AM | $16.36 | Up $0.00 | $16.38 | $16.36 | 0 |
| 11:44 AM | $16.38 | Up $0.03 | $16.38 | $16.38 | 100 |
| 11:44 AM | $16.38 | Up $0.00 | $16.38 | $16.38 | 0 |
| 11:41 AM | $16.35 | Up $0.02 | $16.35 | $16.34 | 2,800 |
| 11:41 AM | $16.35 | Up $0.00 | $16.35 | $16.34 | 0 |
| 11:41 AM | $16.35 | Up $0.00 | $16.35 | $16.34 | 0 |
| 11:40 AM | $16.33 | Up $0.00 | $16.33 | $16.33 | 200 |
| 11:39 AM | $16.33 | Up $0.01 | $16.33 | $16.33 | 100 |
| 11:35 AM | $16.32 | Down $ -0.01 | $16.32 | $16.32 | 400 |
| 11:35 AM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 11:35 AM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 11:35 AM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 11:34 AM | $16.33 | Up $0.01 | $16.33 | $16.33 | 400 |
| 11:33 AM | $16.32 | Up $0.02 | $16.32 | $16.32 | 5,600 |
| 11:32 AM | $16.30 | Up $0.01 | $16.30 | $16.30 | 100 |
| 11:31 AM | $16.29 | Up $0.01 | $16.29 | $16.29 | 100 |
| 11:30 AM | $16.28 | Up $0.00 | $16.28 | $16.27 | 500 |
| 11:29 AM | $16.28 | Down $ -0.02 | $16.31 | $16.27 | 1,800 |
| 11:28 AM | $16.30 | Up $0.01 | $16.30 | $16.30 | 100 |
| 11:27 AM | $16.29 | Up $0.01 | $16.29 | $16.29 | 400 |
| 11:26 AM | $16.28 | Up $0.02 | $16.28 | $16.27 | 300 |
| 11:25 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 3,300 |
| 11:24 AM | $16.26 | Up $0.01 | $16.26 | $16.26 | 1,800 |
| 11:23 AM | $16.25 | Up $0.01 | $16.25 | $16.25 | 100 |
| 11:22 AM | $16.24 | Up $0.01 | $16.24 | $16.23 | 800 |
| 11:21 AM | $16.23 | Up $0.01 | $16.23 | $16.23 | 100 |
| 11:20 AM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 200 |
| 11:18 AM | $16.23 | Down $ -0.01 | $16.23 | $16.23 | 300 |
| 11:18 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:17 AM | $16.24 | Up $0.02 | $16.24 | $16.22 | 500 |
| 11:16 AM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 300 |
| 11:15 AM | $16.23 | Up $0.01 | $16.23 | $16.23 | 300 |
| 11:14 AM | $16.22 | Down $ -0.01 | $16.24 | $16.22 | 700 |
| 11:12 AM | $16.23 | Down $ -0.02 | $16.23 | $16.23 | 300 |
| 11:12 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:10 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 200 |
| 11:10 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:09 AM | $16.25 | Up $0.01 | $16.25 | $16.23 | 200 |
| 11:08 AM | $16.24 | Up $0.01 | $16.24 | $16.24 | 300 |
| 11:07 AM | $16.23 | Up $0.00 | $16.25 | $16.23 | 900 |
| 11:06 AM | $16.23 | Up $0.02 | $16.23 | $16.23 | 400 |
| 11:05 AM | $16.21 | Up $0.01 | $16.22 | $16.21 | 800 |
| 11:03 AM | $16.20 | Up $0.00 | $16.21 | $16.20 | 300 |
| 11:03 AM | $16.20 | Up $0.00 | $16.21 | $16.20 | 0 |
| 11:02 AM | $16.20 | Down $ -0.01 | $16.22 | $16.20 | 700 |
| 11:01 AM | $16.21 | Up $0.03 | $16.21 | $16.19 | 500 |
| 11:00 AM | $16.18 | Up $0.02 | $16.18 | $16.17 | 400 |
| 10:59 AM | $16.16 | Down $ -0.01 | $16.16 | $16.16 | 100 |
| 10:58 AM | $16.17 | Up $0.00 | $16.17 | $16.17 | 200 |
| 10:56 AM | $16.17 | Up $0.02 | $16.17 | $16.16 | 700 |
| 10:56 AM | $16.17 | Up $0.00 | $16.17 | $16.16 | 0 |
| 10:55 AM | $16.15 | Down $ -0.03 | $16.15 | $16.15 | 200 |
| 10:53 AM | $16.18 | Down $ -0.01 | $16.21 | $16.18 | 2,900 |
| 10:53 AM | $16.18 | Up $0.00 | $16.21 | $16.18 | 0 |
| 10:52 AM | $16.19 | Up $0.00 | $16.20 | $16.19 | 500 |
| 10:51 AM | $16.19 | Up $0.01 | $16.19 | $16.18 | 300 |
| 10:50 AM | $16.18 | Up $0.00 | $16.18 | $16.18 | 200 |
| 10:49 AM | $16.18 | Down $ -0.01 | $16.18 | $16.18 | 200 |
| 10:47 AM | $16.19 | Down $ -0.01 | $16.21 | $16.19 | 500 |
| 10:47 AM | $16.19 | Up $0.00 | $16.21 | $16.19 | 0 |
| 10:46 AM | $16.20 | Down $ -0.03 | $16.22 | $16.20 | 700 |
| 10:45 AM | $16.23 | Up $0.01 | $16.23 | $16.23 | 100 |
| 10:43 AM | $16.22 | Up $0.01 | $16.22 | $16.22 | 400 |
| 10:43 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 10:42 AM | $16.21 | Down $ -0.01 | $16.21 | $16.21 | 200 |
| 10:41 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 300 |
| 10:40 AM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 300 |
| 10:39 AM | $16.23 | Down $ -0.02 | $16.23 | $16.23 | 200 |
| 10:37 AM | $16.25 | Up $0.00 | $16.25 | $16.22 | 600 |
| 10:37 AM | $16.25 | Up $0.00 | $16.25 | $16.22 | 0 |
| 10:36 AM | $16.25 | Down $ -0.03 | $16.28 | $16.25 | 1,600 |
| 10:35 AM | $16.28 | Down $ -0.01 | $16.30 | $16.28 | 400 |
| 10:34 AM | $16.29 | Up $0.03 | $16.29 | $16.27 | 900 |
| 10:31 AM | $16.26 | Up $0.03 | $16.26 | $16.26 | 100 |
| 10:31 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 10:31 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 10:27 AM | $16.23 | Up $0.04 | $16.23 | $16.23 | 300 |
| 10:27 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 10:27 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 10:27 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 10:24 AM | $16.19 | Up $0.05 | $16.19 | $16.19 | 300 |
| 10:24 AM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 10:24 AM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 10:20 AM | $16.14 | Up $0.02 | $16.14 | $16.13 | 300 |
| 10:20 AM | $16.14 | Up $0.00 | $16.14 | $16.13 | 0 |
| 10:20 AM | $16.14 | Up $0.00 | $16.14 | $16.13 | 0 |
| 10:20 AM | $16.14 | Up $0.00 | $16.14 | $16.13 | 0 |
| 10:19 AM | $16.12 | Down $ -0.02 | $16.12 | $16.10 | 1,700 |
| 10:18 AM | $16.14 | Down $ -0.01 | $16.17 | $16.14 | 1,300 |
| 10:17 AM | $16.15 | Down $ -0.01 | $16.15 | $16.15 | 200 |
| 10:16 AM | $16.16 | Down $ -0.02 | $16.17 | $16.16 | 800 |
| 10:15 AM | $16.18 | Up $0.03 | $16.18 | $16.16 | 600 |
| 10:13 AM | $16.15 | Up $0.01 | $16.15 | $16.15 | 100 |
| 10:13 AM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 10:12 AM | $16.14 | Down $ -0.04 | $16.17 | $16.14 | 16,100 |
| 10:11 AM | $16.18 | Down $ -0.05 | $16.21 | $16.18 | 300 |
| 10:10 AM | $16.23 | Down $ -0.01 | $16.23 | $16.23 | 300 |
| 10:09 AM | $16.24 | Down $ -0.05 | $16.25 | $16.24 | 500 |
| 10:07 AM | $16.29 | Up $0.03 | $16.29 | $16.27 | 700 |
| 10:07 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 10:06 AM | $16.26 | Up $0.01 | $16.28 | $16.26 | 1,000 |
| 10:05 AM | $16.25 | Down $ -0.02 | $16.25 | $16.25 | 200 |
| 10:03 AM | $16.27 | Up $0.04 | $16.27 | $16.24 | 700 |
| 10:03 AM | $16.27 | Up $0.00 | $16.27 | $16.24 | 0 |
| 10:01 AM | $16.23 | Up $0.02 | $16.23 | $16.23 | 200 |
| 10:01 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 10:00 AM | $16.21 | Down $ -0.03 | $16.23 | $16.21 | 1,600 |
| 09:59 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 100 |
| 09:58 AM | $16.24 | Down $ -0.05 | $16.27 | $16.24 | 600 |
| 09:57 AM | $16.29 | Down $ -0.04 | $16.31 | $16.29 | 1,200 |
| 09:54 AM | $16.33 | Up $0.03 | $16.33 | $16.31 | 6,900 |
| 09:54 AM | $16.33 | Up $0.00 | $16.33 | $16.31 | 0 |
| 09:54 AM | $16.33 | Up $0.00 | $16.33 | $16.31 | 0 |
| 09:53 AM | $16.30 | Up $0.03 | $16.30 | $16.26 | 800 |
| 09:52 AM | $16.27 | Up $0.01 | $16.30 | $16.27 | 4,000 |
| 09:51 AM | $16.26 | Up $0.02 | $16.26 | $16.26 | 200 |
| 09:50 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 100 |
| 09:49 AM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 100 |
| 09:48 AM | $16.25 | Up $0.02 | $16.25 | $16.24 | 200 |
| 09:47 AM | $16.23 | Down $ -0.01 | $16.23 | $16.23 | 200 |
| 09:46 AM | $16.24 | Down $ -0.03 | $16.25 | $16.24 | 200 |
| 09:45 AM | $16.27 | Up $0.03 | $16.27 | $16.27 | 300 |
| 09:43 AM | $16.24 | Up $0.02 | $16.24 | $16.24 | 400 |
| 09:43 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 09:41 AM | $16.22 | Up $0.00 | $16.22 | $16.20 | 200 |
| 09:41 AM | $16.22 | Up $0.00 | $16.22 | $16.20 | 0 |
| 09:38 AM | $16.22 | Down $ -0.02 | $16.22 | $16.22 | 100 |
| 09:38 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 09:38 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 09:37 AM | $16.24 | Up $0.01 | $16.24 | $16.21 | 600 |
| 09:34 AM | $16.23 | Down $ -0.01 | $16.25 | $16.21 | 900 |
| 09:34 AM | $16.23 | Up $0.00 | $16.25 | $16.21 | 0 |
| 09:34 AM | $16.23 | Up $0.00 | $16.25 | $16.21 | 0 |
| 09:33 AM | $16.24 | Up $0.00 | $16.24 | $16.23 | 200 |
| 09:32 AM | $16.24 | Up $0.02 | $16.24 | $16.24 | 100 |
| 09:31 AM | $16.22 | Up $0.11 | $16.22 | $16.22 | 100 |
| 09:30 AM | $16.11 | Up $0.10 | $16.18 | $16.11 | 4,500 |
| Previous close | $16.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $16.13 | $16.30 | $16.34 | $16.10 | 335,200 |
| 07-05-2025 | $16.01 | $15.90 | $16.03 | $15.66 | 222,700 |
| 06-05-2025 | $15.81 | $15.88 | $16.03 | $15.76 | 136,600 |
| 05-05-2025 | $15.67 | $15.78 | $15.85 | $15.62 | 150,400 |
| 02-05-2025 | $15.81 | $15.80 | $15.99 | $15.79 | 180,700 |
| 01-05-2025 | $15.69 | $15.57 | $15.82 | $15.52 | 209,800 |
| 30-04-2025 | $15.65 | $15.64 | $15.67 | $15.37 | 420,900 |
| 29-04-2025 | $16.01 | $16.10 | $16.12 | $15.98 | 192,500 |
| 28-04-2025 | $16.19 | $16.12 | $16.20 | $16.09 | 1,472,600 |
| 25-04-2025 | $16.25 | $16.26 | $16.32 | $16.10 | 164,400 |
| 24-04-2025 | $16.37 | $16.48 | $16.53 | $16.34 | 172,500 |
| 23-04-2025 | $16.32 | $16.33 | $16.52 | $16.23 | 143,900 |
| 22-04-2025 | $16.65 | $16.65 | $16.99 | $16.49 | 291,500 |
| 21-04-2025 | $16.39 | $16.43 | $16.54 | $16.36 | 117,700 |
| 17-04-2025 | $16.90 | $16.90 | $17.01 | $16.78 | 255,500 |
| 16-04-2025 | $16.35 | $16.35 | $16.49 | $16.25 | 544,200 |
| 15-04-2025 | $16.02 | $16.09 | $16.09 | $15.89 | 560,800 |
| 14-04-2025 | $16.01 | $15.83 | $16.05 | $15.75 | 754,400 |
| 11-04-2025 | $15.94 | $15.71 | $16.10 | $15.64 | 211,300 |
| 10-04-2025 | $15.44 | $15.35 | $15.65 | $15.04 | 468,000 |
| 09-04-2025 | $16.45 | $14.69 | $16.54 | $14.65 | 567,000 |
| 08-04-2025 | $15.13 | $15.83 | $15.86 | $14.90 | 1,033,300 |
| 07-04-2025 | $15.77 | $15.53 | $15.86 | $15.45 | 913,800 |
| 04-04-2025 | $15.74 | $15.83 | $15.89 | $15.39 | 1,304,500 |
| 03-04-2025 | $17.42 | $17.87 | $17.93 | $17.35 | 562,600 |
| 02-04-2025 | $18.91 | $18.83 | $18.91 | $18.74 | 186,100 |
| 01-04-2025 | $18.60 | $18.65 | $18.69 | $18.54 | 251,700 |
| 31-03-2025 | $18.65 | $18.66 | $18.79 | $18.61 | 281,300 |
| 28-03-2025 | $18.35 | $18.47 | $18.47 | $18.27 | 214,400 |
| 27-03-2025 | $18.62 | $18.70 | $18.80 | $18.56 | 321,400 |
Graphs are not available, please refer to the detailed table