Quotes and Market Data
Find a quote
TRICAN WELL
5.54 Up 0.19 (3.43 %)
Delayed : 2025/11/14 17:40:00
- Previous close $5.35
- Opening $5.32
- Price Ask $5.50
- Price Bid $5.50
- Size Bid 13
- Size Ask 10
- Today High $5.56
- Today Low $5.29
- 52 Weeks High $6.39
- 52 Weeks Low $3.69
- Volume 638,462
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.54 | Up $0.02 | $5.54 | $5.54 | 21,200 |
| 03:59 PM | $5.52 | Down $ -0.01 | $5.54 | $5.52 | 6,800 |
| 03:58 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 2,200 |
| 03:57 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 2,700 |
| 03:56 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 1,700 |
| 03:55 PM | $5.53 | Down $0.00 | $5.54 | $5.53 | 5,300 |
| 03:54 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 3,500 |
| 03:53 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 2,200 |
| 03:52 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 1,500 |
| 03:51 PM | $5.54 | Down $0.00 | $5.54 | $5.54 | 700 |
| 03:50 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 11,000 |
| 03:49 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 900 |
| 03:48 PM | $5.53 | Down $0.00 | $5.54 | $5.53 | 1,200 |
| 03:47 PM | $5.54 | Up $0.00 | $5.54 | $5.53 | 3,400 |
| 03:46 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 1,300 |
| 03:45 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 600 |
| 03:44 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 600 |
| 03:43 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 7,100 |
| 03:42 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 3,000 |
| 03:41 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 700 |
| 03:40 PM | $5.52 | Down $ -0.01 | $5.53 | $5.52 | 500 |
| 03:39 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 800 |
| 03:38 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 800 |
| 03:37 PM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 200 |
| 03:36 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 800 |
| 03:35 PM | $5.54 | Down $ -0.01 | $5.54 | $5.54 | 1,200 |
| 03:33 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 10,100 |
| 03:33 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 03:32 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 7,600 |
| 03:31 PM | $5.55 | Down $0.00 | $5.56 | $5.55 | 3,400 |
| 03:30 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 03:29 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 600 |
| 03:28 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 5,000 |
| 03:27 PM | $5.55 | Up $0.01 | $5.55 | $5.54 | 7,600 |
| 03:26 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 400 |
| 03:25 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 800 |
| 03:24 PM | $5.54 | Down $0.00 | $5.54 | $5.54 | 900 |
| 03:22 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 03:22 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 03:21 PM | $5.54 | Up $0.01 | $5.55 | $5.54 | 19,400 |
| 03:20 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 3,600 |
| 03:19 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 200 |
| 03:15 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 100 |
| 03:15 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 03:15 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 03:15 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 03:14 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,800 |
| 03:13 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 400 |
| 03:12 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 400 |
| 03:11 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,400 |
| 03:10 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 700 |
| 03:09 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 03:08 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,300 |
| 03:07 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 03:06 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 400 |
| 03:05 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 03:04 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 200 |
| 03:02 PM | $5.53 | Down $0.00 | $5.54 | $5.53 | 20,700 |
| 03:02 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 0 |
| 03:00 PM | $5.53 | Down $ -0.01 | $5.54 | $5.53 | 700 |
| 03:00 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 0 |
| 02:59 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 500 |
| 02:58 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 200 |
| 02:57 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 600 |
| 02:56 PM | $5.54 | Down $ -0.01 | $5.54 | $5.54 | 200 |
| 02:55 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 400 |
| 02:54 PM | $5.55 | Up $0.00 | $5.56 | $5.55 | 4,100 |
| 02:53 PM | $5.55 | Up $0.00 | $5.56 | $5.55 | 200 |
| 02:52 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,400 |
| 02:50 PM | $5.55 | Up $0.00 | $5.56 | $5.55 | 2,200 |
| 02:50 PM | $5.55 | Up $0.00 | $5.56 | $5.55 | 0 |
| 02:49 PM | $5.55 | Up $0.01 | $5.55 | $5.55 | 3,000 |
| 02:48 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 4,200 |
| 02:47 PM | $5.53 | Down $0.00 | $5.54 | $5.53 | 200 |
| 02:46 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 600 |
| 02:45 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 200 |
| 02:44 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 300 |
| 02:43 PM | $5.54 | Up $0.00 | $5.54 | $5.53 | 400 |
| 02:42 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 400 |
| 02:41 PM | $5.54 | Up $0.00 | $5.54 | $5.53 | 500 |
| 02:40 PM | $5.54 | Down $0.00 | $5.54 | $5.54 | 400 |
| 02:39 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 400 |
| 02:38 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 300 |
| 02:37 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 10,000 |
| 02:36 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 200 |
| 02:35 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 200 |
| 02:32 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 3,800 |
| 02:32 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 02:32 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 02:31 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 200 |
| 02:30 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 500 |
| 02:29 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 200 |
| 02:28 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 500 |
| 02:27 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 02:26 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 200 |
| 02:25 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 2,400 |
| 02:24 PM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 10,000 |
| 02:22 PM | $5.54 | Up $0.03 | $5.55 | $5.52 | 26,800 |
| 02:22 PM | $5.54 | Up $0.00 | $5.55 | $5.52 | 0 |
| 02:21 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 02:20 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 2,200 |
| 02:19 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 11,700 |
| 02:18 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 700 |
| 02:17 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 200 |
| 02:16 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 200 |
| 02:15 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 300 |
| 02:14 PM | $5.51 | Down $ -0.01 | $5.51 | $5.51 | 2,900 |
| 02:13 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 02:10 PM | $5.52 | Up $0.01 | $5.52 | $5.51 | 5,200 |
| 02:10 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 0 |
| 02:10 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 0 |
| 02:09 PM | $5.51 | Up $0.01 | $5.51 | $5.50 | 700 |
| 02:08 PM | $5.50 | Down $ -0.01 | $5.50 | $5.50 | 100 |
| 02:07 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 5,200 |
| 02:06 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 3,200 |
| 02:05 PM | $5.50 | Down $ -0.02 | $5.50 | $5.50 | 200 |
| 02:04 PM | $5.52 | Down $ -0.01 | $5.53 | $5.52 | 1,700 |
| 02:02 PM | $5.53 | Down $ -0.01 | $5.54 | $5.53 | 22,500 |
| 02:02 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 0 |
| 02:01 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 1,400 |
| 02:00 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 500 |
| 01:59 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:58 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 200 |
| 01:56 PM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 700 |
| 01:56 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 01:55 PM | $5.54 | Down $ -0.01 | $5.54 | $5.54 | 1,000 |
| 01:54 PM | $5.55 | Up $0.02 | $5.55 | $5.54 | 6,900 |
| 01:53 PM | $5.53 | Up $0.01 | $5.54 | $5.52 | 22,600 |
| 01:52 PM | $5.52 | Up $0.01 | $5.52 | $5.50 | 16,200 |
| 01:51 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 700 |
| 01:50 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 300 |
| 01:49 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:48 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 3,200 |
| 01:47 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:46 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 400 |
| 01:45 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:44 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 01:43 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:40 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:40 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:40 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:39 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 01:38 PM | $5.50 | Down $0.00 | $5.51 | $5.50 | 200 |
| 01:37 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 400 |
| 01:36 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:34 PM | $5.50 | Down $ -0.01 | $5.50 | $5.50 | 100 |
| 01:34 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:33 PM | $5.51 | Up $0.01 | $5.51 | $5.50 | 1,900 |
| 01:32 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:31 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:30 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:29 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:28 PM | $5.50 | Up $0.01 | $5.50 | $5.49 | 4,500 |
| 01:27 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 01:26 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 01:25 PM | $5.49 | Up $0.01 | $5.49 | $5.48 | 1,700 |
| 01:24 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 01:23 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 01:22 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 01:21 PM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 600 |
| 01:20 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 01:19 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 01:18 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 2,300 |
| 01:14 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 6,300 |
| 01:14 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:14 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:14 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 01:13 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 1,700 |
| 01:12 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 01:11 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 2,400 |
| 01:10 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 01:09 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 01:08 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 01:07 PM | $5.50 | Down $ -0.01 | $5.50 | $5.50 | 200 |
| 01:06 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 14,500 |
| 01:05 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 700 |
| 01:04 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 200 |
| 01:03 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 200 |
| 01:02 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 100 |
| 01:01 PM | $5.51 | Down $ -0.01 | $5.52 | $5.51 | 400 |
| 01:00 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 300 |
| 12:59 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 12:58 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 12:57 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 600 |
| 12:56 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 900 |
| 12:55 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 12:54 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 12:52 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 400 |
| 12:52 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 12:50 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 6,400 |
| 12:50 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 0 |
| 12:49 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 2,200 |
| 12:48 PM | $5.50 | Up $0.01 | $5.50 | $5.50 | 17,300 |
| 12:46 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 12:46 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:45 PM | $5.49 | Up $0.01 | $5.49 | $5.49 | 1,000 |
| 12:44 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 300 |
| 12:43 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 12:42 PM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 800 |
| 12:41 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:40 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:39 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:38 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:37 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:36 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 300 |
| 12:32 PM | $5.49 | Up $0.01 | $5.49 | $5.49 | 1,100 |
| 12:32 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:32 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:32 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:31 PM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 1,700 |
| 12:30 PM | $5.49 | Down $ -0.02 | $5.51 | $5.49 | 4,200 |
| 12:29 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 2,000 |
| 12:28 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 12:27 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:26 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:25 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:24 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 12:23 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:22 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:21 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:20 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 100 |
| 12:19 PM | $5.51 | Up $0.01 | $5.51 | $5.49 | 2,800 |
| 12:18 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 12:17 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 12:16 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 1,100 |
| 12:15 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 300 |
| 12:14 PM | $5.48 | Up $0.01 | $5.48 | $5.48 | 2,800 |
| 12:13 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 12:12 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 12:11 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 600 |
| 12:10 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 1,500 |
| 12:09 PM | $5.48 | Up $0.00 | $5.48 | $5.47 | 5,200 |
| 12:08 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 12:06 PM | $5.48 | Up $0.01 | $5.48 | $5.48 | 2,500 |
| 12:06 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 12:05 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 12:04 PM | $5.48 | Up $0.01 | $5.48 | $5.47 | 600 |
| 12:03 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 200 |
| 12:02 PM | $5.47 | Down $ -0.01 | $5.47 | $5.47 | 200 |
| 12:00 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 12:00 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 11:59 AM | $5.48 | Down $0.00 | $5.48 | $5.48 | 300 |
| 11:58 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 11:57 AM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 11:56 AM | $5.49 | Up $0.02 | $5.49 | $5.47 | 4,900 |
| 11:55 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 300 |
| 11:54 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 200 |
| 11:53 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 200 |
| 11:52 AM | $5.47 | Down $ -0.01 | $5.47 | $5.47 | 200 |
| 11:51 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 700 |
| 11:50 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 8,200 |
| 11:49 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 300 |
| 11:48 AM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 11:47 AM | $5.49 | Up $0.01 | $5.49 | $5.48 | 600 |
| 11:46 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 300 |
| 11:45 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 500 |
| 11:44 AM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 300 |
| 11:42 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 12,000 |
| 11:42 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 0 |
| 11:41 AM | $5.49 | Up $0.02 | $5.49 | $5.47 | 22,600 |
| 11:40 AM | $5.47 | Up $0.01 | $5.47 | $5.46 | 600 |
| 11:39 AM | $5.46 | Up $0.01 | $5.46 | $5.45 | 17,900 |
| 11:38 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 800 |
| 11:37 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 1,700 |
| 11:36 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 400 |
| 11:35 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 300 |
| 11:34 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 11:33 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 1,000 |
| 11:32 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 300 |
| 11:31 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 300 |
| 11:30 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 200 |
| 11:29 AM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 100 |
| 11:28 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 1,500 |
| 11:27 AM | $5.44 | Down $ -0.02 | $5.47 | $5.44 | 2,100 |
| 11:26 AM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 1,100 |
| 11:25 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 300 |
| 11:24 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 200 |
| 11:23 AM | $5.47 | Up $0.01 | $5.47 | $5.47 | 1,100 |
| 11:22 AM | $5.46 | Down $ -0.01 | $5.46 | $5.46 | 400 |
| 11:21 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,100 |
| 11:20 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 200 |
| 11:19 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,600 |
| 11:18 AM | $5.47 | Up $0.00 | $5.47 | $5.46 | 300 |
| 11:17 AM | $5.47 | Up $0.01 | $5.47 | $5.46 | 400 |
| 11:16 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 800 |
| 11:14 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 11:14 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 11:13 AM | $5.46 | Up $0.01 | $5.46 | $5.46 | 100 |
| 11:12 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 1,000 |
| 11:11 AM | $5.45 | Up $0.00 | $5.45 | $5.44 | 700 |
| 11:10 AM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 300 |
| 11:09 AM | $5.46 | Up $0.00 | $5.46 | $5.45 | 500 |
| 11:08 AM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 500 |
| 11:07 AM | $5.47 | Down $ -0.01 | $5.47 | $5.47 | 100 |
| 11:06 AM | $5.48 | Up $0.02 | $5.49 | $5.48 | 18,300 |
| 11:05 AM | $5.46 | Up $0.02 | $5.46 | $5.46 | 900 |
| 11:02 AM | $5.44 | Up $0.01 | $5.45 | $5.44 | 1,300 |
| 11:02 AM | $5.44 | Up $0.00 | $5.45 | $5.44 | 0 |
| 11:02 AM | $5.44 | Up $0.00 | $5.45 | $5.44 | 0 |
| 11:01 AM | $5.43 | Down $0.00 | $5.43 | $5.43 | 200 |
| 11:00 AM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 900 |
| 10:59 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 300 |
| 10:58 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 700 |
| 10:57 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 200 |
| 10:56 AM | $5.45 | Up $0.00 | $5.46 | $5.45 | 1,700 |
| 10:55 AM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 200 |
| 10:54 AM | $5.46 | Up $0.00 | $5.46 | $5.45 | 300 |
| 10:53 AM | $5.46 | Up $0.00 | $5.46 | $5.45 | 2,000 |
| 10:51 AM | $5.46 | Up $0.01 | $5.46 | $5.46 | 200 |
| 10:51 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 10:50 AM | $5.45 | Up $0.02 | $5.45 | $5.43 | 5,100 |
| 10:49 AM | $5.43 | Down $0.00 | $5.43 | $5.43 | 100 |
| 10:48 AM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 100 |
| 10:46 AM | $5.44 | Up $0.01 | $5.44 | $5.44 | 100 |
| 10:46 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 0 |
| 10:45 AM | $5.43 | Up $0.02 | $5.43 | $5.42 | 12,000 |
| 10:44 AM | $5.41 | Up $0.01 | $5.41 | $5.41 | 300 |
| 10:43 AM | $5.40 | Up $0.01 | $5.40 | $5.40 | 1,800 |
| 10:42 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 300 |
| 10:41 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 1,700 |
| 10:40 AM | $5.39 | Up $0.00 | $5.40 | $5.39 | 300 |
| 10:39 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 200 |
| 10:38 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 400 |
| 10:37 AM | $5.39 | Up $0.01 | $5.39 | $5.39 | 1,800 |
| 10:36 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 400 |
| 10:35 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 10:34 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 400 |
| 10:33 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 10:32 AM | $5.38 | Down $0.00 | $5.38 | $5.38 | 1,100 |
| 10:31 AM | $5.39 | Down $0.00 | $5.39 | $5.39 | 200 |
| 10:29 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 2,900 |
| 10:29 AM | $5.39 | Up $0.00 | $5.39 | $5.39 | 0 |
| 10:28 AM | $5.39 | Up $0.01 | $5.40 | $5.39 | 1,000 |
| 10:27 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 300 |
| 10:26 AM | $5.38 | Up $0.02 | $5.38 | $5.37 | 400 |
| 10:24 AM | $5.36 | Down $ -0.01 | $5.36 | $5.36 | 200 |
| 10:24 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 10:23 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 900 |
| 10:22 AM | $5.37 | Up $0.01 | $5.37 | $5.37 | 1,000 |
| 10:21 AM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 700 |
| 10:20 AM | $5.37 | Up $0.01 | $5.37 | $5.37 | 700 |
| 10:19 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 10:18 AM | $5.36 | Down $ -0.01 | $5.36 | $5.36 | 300 |
| 10:17 AM | $5.37 | Up $0.01 | $5.37 | $5.37 | 1,300 |
| 10:15 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 700 |
| 10:15 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 10:14 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 10:12 AM | $5.36 | Down $ -0.02 | $5.38 | $5.36 | 700 |
| 10:12 AM | $5.36 | Up $0.00 | $5.38 | $5.36 | 0 |
| 10:11 AM | $5.38 | Down $ -0.01 | $5.38 | $5.38 | 900 |
| 10:10 AM | $5.39 | Up $0.01 | $5.39 | $5.38 | 400 |
| 10:09 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 10:08 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 300 |
| 10:07 AM | $5.38 | Up $0.01 | $5.38 | $5.36 | 2,200 |
| 10:06 AM | $5.37 | Up $0.02 | $5.37 | $5.35 | 700 |
| 10:05 AM | $5.35 | Up $0.00 | $5.36 | $5.35 | 600 |
| 10:04 AM | $5.35 | Up $0.00 | $5.36 | $5.35 | 600 |
| 10:03 AM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 200 |
| 10:02 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 900 |
| 10:01 AM | $5.36 | Up $0.00 | $5.36 | $5.35 | 1,000 |
| 10:00 AM | $5.36 | Up $0.00 | $5.37 | $5.36 | 800 |
| 09:59 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 400 |
| 09:58 AM | $5.36 | Up $0.04 | $5.36 | $5.33 | 2,100 |
| 09:55 AM | $5.32 | Down $ -0.01 | $5.32 | $5.32 | 1,200 |
| 09:55 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:55 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:49 AM | $5.33 | Down $ -0.01 | $5.33 | $5.33 | 1,100 |
| 09:49 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:49 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:49 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:49 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:49 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 0 |
| 09:47 AM | $5.34 | Up $0.01 | $5.34 | $5.34 | 200 |
| 09:47 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 0 |
| 09:46 AM | $5.33 | Up $0.02 | $5.33 | $5.32 | 1,600 |
| 09:41 AM | $5.31 | Up $0.02 | $5.31 | $5.30 | 300 |
| 09:41 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 0 |
| 09:41 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 0 |
| 09:41 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 0 |
| 09:41 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 0 |
| 09:40 AM | $5.29 | Down $ -0.03 | $5.32 | $5.29 | 2,000 |
| 09:30 AM | $5.32 | Down $ -0.03 | $5.32 | $5.32 | 600 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 09:30 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| Previous close | $5.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $5.54 | $5.48 | $5.56 | $5.47 | 463,300 |
| 13-11-2025 | $5.35 | $5.40 | $5.40 | $5.27 | 383,000 |
| 12-11-2025 | $5.47 | $5.59 | $5.59 | $5.46 | 439,700 |
| 11-11-2025 | $5.61 | $5.62 | $5.65 | $5.61 | 364,300 |
| 10-11-2025 | $5.45 | $5.48 | $5.49 | $5.42 | 269,200 |
| 07-11-2025 | $5.48 | $5.35 | $5.50 | $5.35 | 249,900 |
| 06-11-2025 | $5.35 | $5.31 | $5.37 | $5.30 | 152,100 |
| 05-11-2025 | $5.29 | $5.35 | $5.35 | $5.28 | 779,400 |
| 04-11-2025 | $5.30 | $5.29 | $5.30 | $5.25 | 487,100 |
| 03-11-2025 | $5.27 | $5.26 | $5.30 | $5.24 | 364,500 |
| 31-10-2025 | $5.25 | $5.20 | $5.26 | $5.20 | 702,600 |
| 30-10-2025 | $5.21 | $5.31 | $5.33 | $5.20 | 1,036,800 |
| 29-10-2025 | $5.48 | $5.41 | $5.50 | $5.36 | 744,100 |
| 28-10-2025 | $5.76 | $5.73 | $5.79 | $5.73 | 147,200 |
| 27-10-2025 | $5.83 | $5.84 | $5.84 | $5.78 | 89,800 |
| 24-10-2025 | $5.84 | $5.87 | $5.87 | $5.84 | 175,100 |
| 23-10-2025 | $5.86 | $5.85 | $5.88 | $5.82 | 196,800 |
| 22-10-2025 | $5.50 | $5.50 | $5.52 | $5.45 | 489,000 |
| 21-10-2025 | $5.47 | $5.52 | $5.56 | $5.45 | 205,300 |
| 20-10-2025 | $5.55 | $5.59 | $5.62 | $5.54 | 88,800 |
| 17-10-2025 | $5.45 | $5.45 | $5.49 | $5.43 | 190,400 |
| 16-10-2025 | $5.53 | $5.57 | $5.58 | $5.51 | 92,000 |
| 15-10-2025 | $5.69 | $5.71 | $5.72 | $5.68 | 447,900 |
| 14-10-2025 | $5.73 | $5.73 | $5.75 | $5.68 | 207,400 |
| 10-10-2025 | $5.78 | $5.95 | $5.95 | $5.78 | 379,000 |
| 09-10-2025 | $6.18 | $6.21 | $6.23 | $6.17 | 139,800 |
| 08-10-2025 | $6.18 | $6.11 | $6.19 | $6.09 | 232,200 |
| 07-10-2025 | $6.19 | $6.16 | $6.20 | $6.14 | 80,600 |
| 06-10-2025 | $6.16 | $6.15 | $6.20 | $6.15 | 83,600 |
| 03-10-2025 | $6.21 | $6.24 | $6.27 | $6.20 | 96,300 |
Graphs are not available, please refer to the detailed table