Quotes and Market Data
Find a quote
SEABRIDGE GOLD INC.
17.10 Down -0.18 (-1.05 %)
Delayed : 2025/05/09 04:02:02
- Previous close $17.28
- Opening $17.24
- Price Ask $16.95
- Price Bid $16.95
- Size Bid 1
- Size Ask 10
- Today High $17.40
- Today Low $16.92
- 52 Weeks High $28.39
- 52 Weeks Low $13.44
- Volume 90,903
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,704.14
- Shares Out (M) : 100.22
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 6,600 |
| 03:59 PM | $17.10 | Up $0.04 | $17.12 | $17.09 | 1,400 |
| 03:58 PM | $17.06 | Up $0.02 | $17.07 | $17.05 | 3,200 |
| 03:56 PM | $17.04 | Down $ -0.03 | $17.06 | $17.02 | 1,400 |
| 03:56 PM | $17.04 | Up $0.00 | $17.06 | $17.02 | 0 |
| 03:55 PM | $17.07 | Down $ -0.02 | $17.07 | $17.06 | 200 |
| 03:54 PM | $17.09 | Up $0.01 | $17.09 | $17.09 | 100 |
| 03:53 PM | $17.08 | Down $ -0.02 | $17.10 | $17.08 | 600 |
| 03:52 PM | $17.10 | Up $0.01 | $17.10 | $17.10 | 200 |
| 03:51 PM | $17.09 | Up $0.02 | $17.09 | $17.07 | 700 |
| 03:50 PM | $17.07 | Down $ -0.01 | $17.07 | $17.07 | 700 |
| 03:49 PM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 800 |
| 03:46 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 100 |
| 03:46 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 0 |
| 03:46 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 0 |
| 03:45 PM | $17.09 | Up $0.01 | $17.09 | $17.09 | 400 |
| 03:43 PM | $17.08 | Up $0.02 | $17.08 | $17.07 | 1,200 |
| 03:43 PM | $17.08 | Up $0.00 | $17.08 | $17.07 | 0 |
| 03:42 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 100 |
| 03:41 PM | $17.06 | Down $ -0.01 | $17.06 | $17.06 | 100 |
| 03:39 PM | $17.07 | Down $ -0.03 | $17.07 | $17.07 | 100 |
| 03:39 PM | $17.07 | Up $0.00 | $17.07 | $17.07 | 0 |
| 03:33 PM | $17.10 | Down $ -0.03 | $17.14 | $17.10 | 1,400 |
| 03:33 PM | $17.10 | Up $0.00 | $17.14 | $17.10 | 0 |
| 03:33 PM | $17.10 | Up $0.00 | $17.14 | $17.10 | 0 |
| 03:33 PM | $17.10 | Up $0.00 | $17.14 | $17.10 | 0 |
| 03:33 PM | $17.10 | Up $0.00 | $17.14 | $17.10 | 0 |
| 03:33 PM | $17.10 | Up $0.00 | $17.14 | $17.10 | 0 |
| 03:32 PM | $17.13 | Up $0.00 | $17.13 | $17.13 | 100 |
| 03:31 PM | $17.13 | Up $0.02 | $17.13 | $17.11 | 500 |
| 03:30 PM | $17.11 | Up $0.00 | $17.11 | $17.09 | 200 |
| 03:29 PM | $17.11 | Up $0.01 | $17.11 | $17.11 | 100 |
| 03:28 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 100 |
| 03:26 PM | $17.10 | Down $ -0.02 | $17.11 | $17.10 | 200 |
| 03:26 PM | $17.10 | Up $0.00 | $17.11 | $17.10 | 0 |
| 03:24 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 300 |
| 03:24 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 03:21 PM | $17.12 | Down $ -0.01 | $17.12 | $17.12 | 100 |
| 03:21 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 03:21 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 03:20 PM | $17.13 | Down $ -0.01 | $17.13 | $17.13 | 400 |
| 03:19 PM | $17.14 | Up $0.03 | $17.14 | $17.14 | 100 |
| 03:16 PM | $17.11 | Down $ -0.04 | $17.13 | $17.10 | 300 |
| 03:16 PM | $17.11 | Up $0.00 | $17.13 | $17.10 | 0 |
| 03:16 PM | $17.11 | Up $0.00 | $17.13 | $17.10 | 0 |
| 03:15 PM | $17.15 | Down $ -0.01 | $17.15 | $17.15 | 100 |
| 03:14 PM | $17.16 | Up $0.01 | $17.16 | $17.16 | 100 |
| 03:12 PM | $17.15 | Up $0.00 | $17.16 | $17.15 | 200 |
| 03:12 PM | $17.15 | Up $0.00 | $17.16 | $17.15 | 0 |
| 03:10 PM | $17.15 | Down $ -0.01 | $17.15 | $17.15 | 300 |
| 03:10 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 03:05 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 100 |
| 03:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 03:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 03:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 03:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 03:03 PM | $17.17 | Up $0.01 | $17.17 | $17.17 | 300 |
| 03:03 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 03:02 PM | $17.16 | Down $ -0.03 | $17.17 | $17.16 | 300 |
| 02:59 PM | $17.19 | Up $0.01 | $17.19 | $17.19 | 100 |
| 02:59 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 02:59 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 02:56 PM | $17.18 | Down $ -0.02 | $17.18 | $17.18 | 300 |
| 02:56 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 02:56 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 02:53 PM | $17.20 | Up $0.01 | $17.20 | $17.20 | 100 |
| 02:53 PM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 02:53 PM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 02:52 PM | $17.19 | Up $0.02 | $17.19 | $17.19 | 100 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 100 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:44 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:43 PM | $17.17 | Up $0.01 | $17.17 | $17.16 | 300 |
| 02:42 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 200 |
| 02:37 PM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 400 |
| 02:37 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:37 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:37 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:37 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:36 PM | $17.18 | Up $0.00 | $17.18 | $17.16 | 200 |
| 02:35 PM | $17.18 | Down $ -0.01 | $17.18 | $17.18 | 100 |
| 02:33 PM | $17.19 | Up $0.02 | $17.19 | $17.19 | 100 |
| 02:33 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 02:32 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 100 |
| 02:30 PM | $17.17 | Up $0.02 | $17.17 | $17.16 | 200 |
| 02:30 PM | $17.17 | Up $0.00 | $17.17 | $17.16 | 0 |
| 02:28 PM | $17.15 | Up $0.01 | $17.15 | $17.15 | 200 |
| 02:28 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 02:26 PM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 200 |
| 02:26 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 02:25 PM | $17.15 | Down $ -0.01 | $17.15 | $17.15 | 100 |
| 02:22 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 200 |
| 02:22 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 02:22 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 02:21 PM | $17.17 | Up $0.01 | $17.17 | $17.17 | 100 |
| 02:19 PM | $17.16 | Up $0.02 | $17.16 | $17.15 | 500 |
| 02:19 PM | $17.16 | Up $0.00 | $17.16 | $17.15 | 0 |
| 02:17 PM | $17.14 | Down $ -0.02 | $17.15 | $17.14 | 400 |
| 02:17 PM | $17.14 | Up $0.00 | $17.15 | $17.14 | 0 |
| 02:16 PM | $17.16 | Down $ -0.02 | $17.16 | $17.15 | 400 |
| 02:14 PM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 100 |
| 02:14 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 02:12 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 100 |
| 02:12 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 02:11 PM | $17.18 | Up $0.02 | $17.18 | $17.18 | 100 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 400 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:03 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 02:00 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 300 |
| 02:00 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 02:00 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:59 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 100 |
| 01:58 PM | $17.16 | Up $0.02 | $17.16 | $17.15 | 400 |
| 01:57 PM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 500 |
| 01:55 PM | $17.15 | Down $ -0.01 | $17.15 | $17.15 | 500 |
| 01:55 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 01:54 PM | $17.16 | Up $0.01 | $17.16 | $17.16 | 100 |
| 01:52 PM | $17.15 | Up $0.01 | $17.15 | $17.14 | 200 |
| 01:52 PM | $17.15 | Up $0.00 | $17.15 | $17.14 | 0 |
| 01:50 PM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 100 |
| 01:50 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 01:49 PM | $17.15 | Up $0.01 | $17.15 | $17.15 | 300 |
| 01:43 PM | $17.14 | Down $ -0.04 | $17.17 | $17.14 | 200 |
| 01:43 PM | $17.14 | Up $0.00 | $17.17 | $17.14 | 0 |
| 01:43 PM | $17.14 | Up $0.00 | $17.17 | $17.14 | 0 |
| 01:43 PM | $17.14 | Up $0.00 | $17.17 | $17.14 | 0 |
| 01:43 PM | $17.14 | Up $0.00 | $17.17 | $17.14 | 0 |
| 01:43 PM | $17.14 | Up $0.00 | $17.17 | $17.14 | 0 |
| 01:42 PM | $17.18 | Up $0.00 | $17.19 | $17.18 | 400 |
| 01:41 PM | $17.18 | Down $ -0.01 | $17.18 | $17.18 | 100 |
| 01:40 PM | $17.19 | Up $0.01 | $17.19 | $17.19 | 200 |
| 01:37 PM | $17.18 | Up $0.02 | $17.18 | $17.17 | 300 |
| 01:37 PM | $17.18 | Up $0.00 | $17.18 | $17.17 | 0 |
| 01:37 PM | $17.18 | Up $0.00 | $17.18 | $17.17 | 0 |
| 01:35 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 200 |
| 01:35 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:31 PM | $17.17 | Down $ -0.02 | $17.17 | $17.17 | 200 |
| 01:31 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 01:31 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 01:31 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 01:29 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 100 |
| 01:29 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 01:28 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 100 |
| 01:27 PM | $17.19 | Up $0.02 | $17.19 | $17.19 | 100 |
| 01:25 PM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 100 |
| 01:25 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 01:24 PM | $17.18 | Down $ -0.01 | $17.18 | $17.18 | 300 |
| 01:23 PM | $17.19 | Up $0.01 | $17.19 | $17.19 | 100 |
| 01:21 PM | $17.18 | Up $0.03 | $17.18 | $17.15 | 500 |
| 01:21 PM | $17.18 | Up $0.00 | $17.18 | $17.15 | 0 |
| 01:18 PM | $17.15 | Up $0.01 | $17.15 | $17.15 | 300 |
| 01:18 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 01:18 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 01:17 PM | $17.14 | Down $0.00 | $17.14 | $17.13 | 200 |
| 01:16 PM | $17.14 | Down $ -0.02 | $17.15 | $17.14 | 200 |
| 01:15 PM | $17.16 | Up $0.01 | $17.16 | $17.16 | 400 |
| 01:14 PM | $17.15 | Down $ -0.01 | $17.18 | $17.15 | 1,900 |
| 01:11 PM | $17.16 | Up $0.03 | $17.16 | $17.16 | 200 |
| 01:11 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:11 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:10 PM | $17.13 | Down $ -0.01 | $17.13 | $17.13 | 100 |
| 01:08 PM | $17.14 | Down $ -0.02 | $17.14 | $17.14 | 300 |
| 01:08 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 01:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 300 |
| 01:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:05 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:04 PM | $17.16 | Down $ -0.03 | $17.16 | $17.16 | 100 |
| 01:00 PM | $17.19 | Down $ -0.01 | $17.19 | $17.19 | 400 |
| 01:00 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 01:00 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 01:00 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 12:57 PM | $17.20 | Down $ -0.01 | $17.20 | $17.20 | 200 |
| 12:57 PM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 12:57 PM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 12:50 PM | $17.21 | Down $ -0.02 | $17.21 | $17.21 | 100 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:49 PM | $17.23 | Up $0.04 | $17.23 | $17.23 | 100 |
| 12:46 PM | $17.19 | Up $0.02 | $17.19 | $17.19 | 200 |
| 12:46 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 12:46 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 200 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:36 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 12:32 PM | $17.17 | Down $ -0.01 | $17.17 | $17.16 | 1,500 |
| 12:32 PM | $17.17 | Up $0.00 | $17.17 | $17.16 | 0 |
| 12:32 PM | $17.17 | Up $0.00 | $17.17 | $17.16 | 0 |
| 12:32 PM | $17.17 | Up $0.00 | $17.17 | $17.16 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 100 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:22 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 12:21 PM | $17.18 | Down $ -0.02 | $17.18 | $17.18 | 1,000 |
| 12:20 PM | $17.20 | Down $ -0.02 | $17.20 | $17.20 | 100 |
| 12:18 PM | $17.22 | Down $ -0.02 | $17.22 | $17.22 | 100 |
| 12:18 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 12:16 PM | $17.24 | Up $0.02 | $17.24 | $17.24 | 100 |
| 12:16 PM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 12:15 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 200 |
| 12:14 PM | $17.22 | Down $ -0.03 | $17.22 | $17.22 | 100 |
| 12:11 PM | $17.25 | Up $0.11 | $17.25 | $17.25 | 100 |
| 12:11 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 12:11 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 12:06 PM | $17.14 | Up $0.03 | $17.14 | $17.14 | 700 |
| 12:06 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 12:06 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 12:06 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 12:06 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 11:46 AM | $17.11 | Down $ -0.01 | $17.11 | $17.11 | 200 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:46 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 11:45 AM | $17.12 | Down $ -0.02 | $17.12 | $17.12 | 800 |
| 11:43 AM | $17.14 | Down $ -0.04 | $17.14 | $17.14 | 100 |
| 11:43 AM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 11:42 AM | $17.18 | Down $ -0.03 | $17.18 | $17.18 | 100 |
| 11:40 AM | $17.21 | Down $ -0.02 | $17.21 | $17.21 | 100 |
| 11:40 AM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 11:39 AM | $17.23 | Up $0.07 | $17.23 | $17.23 | 100 |
| 11:35 AM | $17.16 | Down $ -0.06 | $17.20 | $17.16 | 300 |
| 11:35 AM | $17.16 | Up $0.00 | $17.20 | $17.16 | 0 |
| 11:35 AM | $17.16 | Up $0.00 | $17.20 | $17.16 | 0 |
| 11:35 AM | $17.16 | Up $0.00 | $17.20 | $17.16 | 0 |
| 11:29 AM | $17.22 | Up $0.01 | $17.22 | $17.22 | 800 |
| 11:29 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:29 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:29 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:29 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:29 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:27 AM | $17.21 | Up $0.01 | $17.21 | $17.20 | 200 |
| 11:27 AM | $17.21 | Up $0.00 | $17.21 | $17.20 | 0 |
| 11:25 AM | $17.20 | Down $ -0.02 | $17.21 | $17.20 | 400 |
| 11:25 AM | $17.20 | Up $0.00 | $17.21 | $17.20 | 0 |
| 11:22 AM | $17.22 | Down $ -0.04 | $17.25 | $17.22 | 400 |
| 11:22 AM | $17.22 | Up $0.00 | $17.25 | $17.22 | 0 |
| 11:22 AM | $17.22 | Up $0.00 | $17.25 | $17.22 | 0 |
| 11:17 AM | $17.26 | Up $0.06 | $17.26 | $17.26 | 100 |
| 11:17 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:17 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:17 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:17 AM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 11:10 AM | $17.20 | Up $0.06 | $17.20 | $17.20 | 200 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:10 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 0 |
| 11:06 AM | $17.14 | Up $0.06 | $17.14 | $17.10 | 200 |
| 11:06 AM | $17.14 | Up $0.00 | $17.14 | $17.10 | 0 |
| 11:06 AM | $17.14 | Up $0.00 | $17.14 | $17.10 | 0 |
| 11:06 AM | $17.14 | Up $0.00 | $17.14 | $17.10 | 0 |
| 11:05 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 300 |
| 11:04 AM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 100 |
| 11:02 AM | $17.09 | Up $0.01 | $17.09 | $17.09 | 200 |
| 11:02 AM | $17.09 | Up $0.00 | $17.09 | $17.09 | 0 |
| 11:00 AM | $17.08 | Down $ -0.04 | $17.10 | $17.08 | 400 |
| 11:00 AM | $17.08 | Up $0.00 | $17.10 | $17.08 | 0 |
| 10:57 AM | $17.12 | Up $0.01 | $17.13 | $17.12 | 1,100 |
| 10:57 AM | $17.12 | Up $0.00 | $17.13 | $17.12 | 0 |
| 10:57 AM | $17.12 | Up $0.00 | $17.13 | $17.12 | 0 |
| 10:52 AM | $17.11 | Up $0.03 | $17.11 | $17.11 | 100 |
| 10:52 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 10:52 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 10:52 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 10:52 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 10:51 AM | $17.08 | Up $0.01 | $17.08 | $17.06 | 800 |
| 10:50 AM | $17.07 | Down $ -0.05 | $17.10 | $17.07 | 300 |
| 10:49 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 200 |
| 10:48 AM | $17.12 | Down $ -0.01 | $17.12 | $17.12 | 100 |
| 10:45 AM | $17.13 | Down $ -0.01 | $17.15 | $17.13 | 200 |
| 10:45 AM | $17.13 | Up $0.00 | $17.15 | $17.13 | 0 |
| 10:45 AM | $17.13 | Up $0.00 | $17.15 | $17.13 | 0 |
| 10:44 AM | $17.14 | Up $0.02 | $17.14 | $17.14 | 200 |
| 10:43 AM | $17.12 | Up $0.06 | $17.12 | $17.12 | 100 |
| 10:40 AM | $17.06 | Up $0.00 | $17.06 | $17.06 | 100 |
| 10:40 AM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 10:40 AM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 10:39 AM | $17.06 | Up $0.03 | $17.06 | $17.05 | 200 |
| 10:38 AM | $17.03 | Down $ -0.01 | $17.03 | $17.02 | 300 |
| 10:37 AM | $17.04 | Up $0.05 | $17.04 | $17.03 | 700 |
| 10:34 AM | $16.99 | Up $0.02 | $16.99 | $16.96 | 200 |
| 10:34 AM | $16.99 | Up $0.00 | $16.99 | $16.96 | 0 |
| 10:34 AM | $16.99 | Up $0.00 | $16.99 | $16.96 | 0 |
| 10:32 AM | $16.97 | Down $ -0.02 | $16.98 | $16.97 | 300 |
| 10:32 AM | $16.97 | Up $0.00 | $16.98 | $16.97 | 0 |
| 10:30 AM | $16.99 | Up $0.06 | $16.99 | $16.97 | 200 |
| 10:30 AM | $16.99 | Up $0.00 | $16.99 | $16.97 | 0 |
| 10:28 AM | $16.93 | Down $ -0.03 | $16.95 | $16.93 | 300 |
| 10:28 AM | $16.93 | Up $0.00 | $16.95 | $16.93 | 0 |
| 10:26 AM | $16.96 | Up $0.03 | $16.96 | $16.96 | 100 |
| 10:26 AM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 10:24 AM | $16.93 | Up $0.00 | $16.93 | $16.92 | 9,900 |
| 10:24 AM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 10:23 AM | $16.93 | Down $ -0.02 | $16.94 | $16.93 | 200 |
| 10:21 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 300 |
| 10:21 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 10:20 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 200 |
| 10:16 AM | $16.95 | Down $ -0.04 | $16.95 | $16.95 | 500 |
| 10:16 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 10:16 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 10:16 AM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 10:15 AM | $16.99 | Down $ -0.02 | $16.99 | $16.99 | 100 |
| 10:13 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 900 |
| 10:13 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 10:11 AM | $17.01 | Up $0.01 | $17.01 | $17.01 | 100 |
| 10:11 AM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 10:10 AM | $17.00 | Up $0.06 | $17.00 | $17.00 | 300 |
| 10:01 AM | $16.94 | Down $ -0.06 | $16.97 | $16.94 | 300 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:01 AM | $16.94 | Up $0.00 | $16.97 | $16.94 | 0 |
| 10:00 AM | $17.00 | Down $ -0.05 | $17.04 | $17.00 | 6,200 |
| 09:58 AM | $17.05 | Up $0.02 | $17.05 | $17.05 | 900 |
| 09:58 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 09:55 AM | $17.03 | Down $ -0.07 | $17.05 | $17.03 | 2,200 |
| 09:55 AM | $17.03 | Up $0.00 | $17.05 | $17.03 | 0 |
| 09:55 AM | $17.03 | Up $0.00 | $17.05 | $17.03 | 0 |
| 09:54 AM | $17.10 | Up $0.00 | $17.10 | $17.10 | 7,500 |
| 09:53 AM | $17.10 | Down $ -0.08 | $17.10 | $17.10 | 500 |
| 09:50 AM | $17.18 | Down $ -0.04 | $17.18 | $17.18 | 100 |
| 09:50 AM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 09:50 AM | $17.18 | Up $0.00 | $17.18 | $17.18 | 0 |
| 09:48 AM | $17.22 | Up $0.07 | $17.22 | $17.21 | 900 |
| 09:48 AM | $17.22 | Up $0.00 | $17.22 | $17.21 | 0 |
| 09:46 AM | $17.15 | Down $ -0.05 | $17.15 | $17.15 | 100 |
| 09:46 AM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 09:45 AM | $17.20 | Down $ -0.08 | $17.20 | $17.20 | 100 |
| 09:43 AM | $17.28 | Up $0.00 | $17.28 | $17.28 | 100 |
| 09:43 AM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 09:42 AM | $17.28 | Down $ -0.12 | $17.28 | $17.28 | 500 |
| 09:40 AM | $17.40 | Up $0.13 | $17.40 | $17.40 | 100 |
| 09:40 AM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 09:39 AM | $17.27 | Down $ -0.01 | $17.27 | $17.27 | 100 |
| 09:36 AM | $17.28 | Up $0.05 | $17.28 | $17.26 | 3,200 |
| 09:36 AM | $17.28 | Up $0.00 | $17.28 | $17.26 | 0 |
| 09:36 AM | $17.28 | Up $0.00 | $17.28 | $17.26 | 0 |
| 09:35 AM | $17.23 | Up $0.20 | $17.23 | $17.23 | 100 |
| 09:33 AM | $17.03 | Down $ -0.09 | $17.03 | $17.03 | 200 |
| 09:33 AM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 09:32 AM | $17.12 | Down $ -0.01 | $17.12 | $17.12 | 300 |
| 09:30 AM | $17.13 | Down $ -0.15 | $17.24 | $17.13 | 800 |
| 09:30 AM | $17.13 | Up $0.00 | $17.24 | $17.13 | 0 |
| Previous close | $17.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $17.10 | $17.14 | $17.25 | $17.02 | 42,800 |
| 07-05-2025 | $17.28 | $17.51 | $17.52 | $17.07 | 71,500 |
| 06-05-2025 | $17.92 | $17.26 | $17.96 | $17.26 | 163,600 |
| 05-05-2025 | $17.05 | $17.15 | $17.22 | $16.96 | 92,100 |
| 02-05-2025 | $16.50 | $16.29 | $16.56 | $16.27 | 65,700 |
| 01-05-2025 | $16.65 | $16.63 | $16.72 | $16.51 | 54,000 |
| 30-04-2025 | $17.13 | $16.92 | $17.14 | $16.88 | 86,500 |
| 29-04-2025 | $17.04 | $16.94 | $17.10 | $16.94 | 60,500 |
| 28-04-2025 | $17.25 | $17.04 | $17.27 | $17.03 | 50,900 |
| 25-04-2025 | $17.09 | $17.04 | $17.16 | $17.04 | 53,700 |
| 24-04-2025 | $17.34 | $17.31 | $17.50 | $17.26 | 42,900 |
| 23-04-2025 | $17.21 | $17.14 | $17.37 | $17.14 | 41,800 |
| 22-04-2025 | $17.17 | $17.48 | $17.56 | $17.09 | 69,700 |
| 21-04-2025 | $17.45 | $17.37 | $17.45 | $17.04 | 33,900 |
| 17-04-2025 | $17.36 | $17.32 | $17.53 | $17.23 | 56,300 |
| 16-04-2025 | $17.85 | $17.91 | $17.93 | $17.69 | 70,000 |
| 15-04-2025 | $17.44 | $17.32 | $17.47 | $17.24 | 55,900 |
| 14-04-2025 | $17.32 | $17.21 | $17.44 | $17.14 | 73,500 |
| 11-04-2025 | $17.35 | $17.40 | $17.52 | $17.13 | 80,100 |
| 10-04-2025 | $15.58 | $15.20 | $15.75 | $15.00 | 145,700 |
| 09-04-2025 | $15.08 | $13.99 | $15.12 | $13.99 | 218,200 |
| 08-04-2025 | $13.89 | $14.55 | $14.56 | $13.74 | 138,500 |
| 07-04-2025 | $14.09 | $14.29 | $14.45 | $13.87 | 84,400 |
| 04-04-2025 | $14.20 | $14.47 | $14.52 | $14.16 | 97,200 |
| 03-04-2025 | $15.61 | $15.79 | $15.87 | $15.56 | 68,700 |
| 02-04-2025 | $16.10 | $16.11 | $16.27 | $15.95 | 61,300 |
| 01-04-2025 | $16.36 | $16.49 | $16.54 | $16.17 | 74,200 |
| 31-03-2025 | $16.75 | $16.56 | $16.83 | $16.49 | 94,000 |
| 28-03-2025 | $16.85 | $16.63 | $16.98 | $16.33 | 157,200 |
| 27-03-2025 | $17.55 | $17.46 | $17.60 | $17.42 | 61,300 |
Graphs are not available, please refer to the detailed table