Print

Quotes and Market Data

Find a quote

TAMARACK VALLEY ENERGY LTD

6.12 Up 0.21 (3.35 %)

Delayed : 2025/09/17 15:39:54

  • Previous close $5.91
  • Opening $5.88
  • Price Ask $6.11
  • Price Bid $6.11
  • Size Bid 46
  • Size Ask 62
  • Today High $6.17
  • Today Low $5.88
  • 52 Weeks High $6.17
  • 52 Weeks Low $3.10
  • Volume 3,843,150

Intraday history

Hour Last Change High Low Volume
03:39 PM $6.12 Down $ -0.01 $6.13 $6.12 9,900
03:37 PM $6.13 Up $0.00 $6.14 $6.13 43,500
03:37 PM $6.13 Up $0.00 $6.14 $6.13 0
03:36 PM $6.13 Up $0.00 $6.13 $6.13 15,900
03:35 PM $6.13 Up $0.00 $6.13 $6.12 1,000
03:34 PM $6.12 Up $0.00 $6.13 $6.12 1,500
03:33 PM $6.12 Up $0.00 $6.13 $6.12 700
03:32 PM $6.12 Down $0.00 $6.13 $6.12 1,200
03:31 PM $6.13 Up $0.00 $6.13 $6.13 300
03:30 PM $6.13 Up $0.00 $6.13 $6.12 4,900
03:29 PM $6.13 Up $0.00 $6.13 $6.13 100
03:28 PM $6.13 Down $ -0.01 $6.13 $6.13 1,700
03:27 PM $6.14 Up $0.00 $6.14 $6.13 2,900
03:26 PM $6.13 Down $0.00 $6.14 $6.13 10,000
03:25 PM $6.14 Down $0.00 $6.14 $6.14 100
03:24 PM $6.14 Up $0.00 $6.14 $6.14 300
03:23 PM $6.14 Up $0.01 $6.14 $6.12 4,300
03:22 PM $6.13 Up $0.00 $6.13 $6.13 100
03:21 PM $6.12 Down $ -0.02 $6.13 $6.12 2,300
03:20 PM $6.14 Up $0.01 $6.14 $6.12 10,400
03:19 PM $6.13 Down $ -0.01 $6.14 $6.13 10,400
03:18 PM $6.14 Down $0.00 $6.14 $6.14 1,400
03:17 PM $6.15 Down $ -0.01 $6.15 $6.15 3,100
03:16 PM $6.15 Up $0.01 $6.15 $6.14 10,000
03:15 PM $6.14 Up $0.01 $6.14 $6.14 100
03:14 PM $6.13 Down $0.00 $6.14 $6.13 1,600
03:13 PM $6.14 Down $ -0.02 $6.15 $6.14 3,400
03:12 PM $6.15 Up $0.00 $6.15 $6.15 300
03:11 PM $6.15 Down $ -0.01 $6.16 $6.15 2,700
03:10 PM $6.16 Up $0.00 $6.16 $6.16 1,200
03:09 PM $6.16 Up $0.01 $6.16 $6.15 45,100
03:08 PM $6.15 Up $0.00 $6.15 $6.15 1,200
03:07 PM $6.15 Up $0.00 $6.15 $6.15 400
03:06 PM $6.15 Up $0.00 $6.15 $6.15 500
03:05 PM $6.15 Up $0.01 $6.15 $6.15 700
03:04 PM $6.15 Down $ -0.01 $6.15 $6.15 100
03:03 PM $6.15 Down $ -0.01 $6.15 $6.15 800
03:02 PM $6.16 Up $0.00 $6.16 $6.15 28,800
03:01 PM $6.16 Up $0.01 $6.16 $6.14 23,100
03:00 PM $6.15 Up $0.01 $6.15 $6.15 30,200
02:59 PM $6.14 Up $0.00 $6.15 $6.14 400
02:58 PM $6.14 Up $0.00 $6.15 $6.14 500
02:57 PM $6.14 Up $0.00 $6.14 $6.14 1,500
02:56 PM $6.14 Up $0.00 $6.14 $6.14 1,800
02:55 PM $6.14 Up $0.01 $6.14 $6.13 3,200
02:54 PM $6.13 Up $0.01 $6.13 $6.12 800
02:53 PM $6.12 Down $ -0.01 $6.12 $6.11 6,900
02:52 PM $6.13 Down $ -0.01 $6.14 $6.13 7,600
02:51 PM $6.14 Down $ -0.01 $6.15 $6.14 5,800
02:50 PM $6.15 Down $0.00 $6.15 $6.15 2,200
02:49 PM $6.16 Down $0.00 $6.16 $6.15 700
02:48 PM $6.16 Up $0.02 $6.16 $6.15 7,200
02:47 PM $6.15 Down $ -0.01 $6.15 $6.15 11,000
02:46 PM $6.15 Up $0.01 $6.15 $6.15 500
02:45 PM $6.14 Down $0.00 $6.15 $6.14 21,700
02:44 PM $6.15 Down $ -0.01 $6.15 $6.15 18,200
02:43 PM $6.15 Up $0.00 $6.15 $6.15 3,800
02:42 PM $6.15 Down $0.00 $6.15 $6.15 800
02:41 PM $6.16 Up $0.01 $6.16 $6.14 10,700
02:40 PM $6.15 Down $ -0.01 $6.16 $6.14 15,600
02:39 PM $6.15 Up $0.00 $6.15 $6.15 8,000
02:38 PM $6.15 Up $0.00 $6.15 $6.15 2,700
02:37 PM $6.15 Up $0.00 $6.15 $6.15 600
02:36 PM $6.15 Up $0.00 $6.16 $6.15 12,500
02:35 PM $6.15 Up $0.00 $6.16 $6.15 1,600
02:34 PM $6.15 Up $0.00 $6.15 $6.15 2,600
02:33 PM $6.15 Up $0.00 $6.15 $6.14 19,300
02:32 PM $6.15 Up $0.00 $6.16 $6.15 71,200
02:31 PM $6.15 Up $0.00 $6.15 $6.15 200
02:30 PM $6.15 Up $0.00 $6.15 $6.15 200
02:29 PM $6.15 Up $0.00 $6.15 $6.15 800
02:28 PM $6.15 Up $0.01 $6.15 $6.15 10,400
02:27 PM $6.14 Up $0.00 $6.15 $6.14 2,800
02:26 PM $6.14 Up $0.00 $6.15 $6.14 3,200
02:23 PM $6.14 Up $0.00 $6.14 $6.14 2,100
02:23 PM $6.14 Up $0.00 $6.14 $6.14 0
02:23 PM $6.14 Up $0.00 $6.14 $6.14 0
02:22 PM $6.14 Up $0.01 $6.14 $6.14 3,900
02:21 PM $6.13 Down $ -0.01 $6.13 $6.13 15,600
02:20 PM $6.14 Up $0.00 $6.14 $6.14 2,400
02:19 PM $6.14 Up $0.01 $6.15 $6.14 137,100
02:18 PM $6.13 Down $ -0.02 $6.16 $6.13 44,200
02:17 PM $6.15 Up $0.00 $6.15 $6.15 18,200
02:15 PM $6.15 Up $0.00 $6.15 $6.14 108,400
02:15 PM $6.15 Up $0.00 $6.15 $6.14 0
02:14 PM $6.15 Up $0.00 $6.15 $6.15 11,100
02:13 PM $6.15 Down $ -0.01 $6.16 $6.15 7,300
02:12 PM $6.16 Down $ -0.01 $6.16 $6.16 2,800
02:11 PM $6.17 Up $0.01 $6.17 $6.17 4,400
02:10 PM $6.16 Up $0.01 $6.16 $6.15 43,200
02:09 PM $6.15 Up $0.00 $6.15 $6.15 5,800
02:08 PM $6.15 Down $ -0.01 $6.16 $6.15 8,800
02:07 PM $6.16 Down $0.00 $6.17 $6.16 200
02:06 PM $6.17 Up $0.00 $6.17 $6.16 6,100
02:05 PM $6.16 Up $0.00 $6.16 $6.16 2,700
02:04 PM $6.16 Up $0.00 $6.16 $6.16 6,000
02:03 PM $6.16 Up $0.01 $6.16 $6.16 1,700
02:02 PM $6.15 Up $0.00 $6.16 $6.15 14,400
02:01 PM $6.15 Down $ -0.02 $6.16 $6.15 35,400
02:00 PM $6.17 Up $0.03 $6.17 $6.15 41,800
01:59 PM $6.14 Down $ -0.01 $6.15 $6.14 1,000
01:58 PM $6.15 Up $0.00 $6.15 $6.15 1,300
01:57 PM $6.15 Up $0.00 $6.15 $6.15 4,300
01:56 PM $6.15 Up $0.00 $6.15 $6.15 21,300
01:55 PM $6.15 Up $0.01 $6.16 $6.15 130,900
01:54 PM $6.15 Up $0.01 $6.15 $6.14 136,300
01:53 PM $6.14 Down $0.00 $6.14 $6.14 2,300
01:52 PM $6.14 Up $0.00 $6.14 $6.14 500
01:51 PM $6.14 Up $0.01 $6.14 $6.13 1,500
01:50 PM $6.13 Up $0.00 $6.13 $6.13 100
01:49 PM $6.13 Up $0.00 $6.13 $6.12 23,700
01:48 PM $6.12 Up $0.00 $6.12 $6.12 1,100
01:47 PM $6.12 Down $0.00 $6.13 $6.12 300
01:46 PM $6.13 Up $0.00 $6.13 $6.12 400
01:45 PM $6.13 Up $0.00 $6.13 $6.12 200
01:44 PM $6.13 Up $0.00 $6.13 $6.13 200
01:43 PM $6.12 Up $0.00 $6.12 $6.12 100
01:42 PM $6.12 Up $0.00 $6.12 $6.12 300
01:41 PM $6.12 Down $0.00 $6.12 $6.12 300
01:40 PM $6.13 Up $0.00 $6.13 $6.13 100
01:38 PM $6.12 Up $0.00 $6.12 $6.12 4,600
01:38 PM $6.12 Up $0.00 $6.12 $6.12 0
01:37 PM $6.12 Up $0.00 $6.12 $6.12 200
01:36 PM $6.12 Up $0.00 $6.12 $6.12 300
01:35 PM $6.12 Up $0.00 $6.12 $6.12 200
01:34 PM $6.12 Up $0.00 $6.12 $6.12 100
01:33 PM $6.12 Up $0.00 $6.12 $6.12 100
01:32 PM $6.12 Up $0.00 $6.12 $6.12 100
01:31 PM $6.12 Up $0.00 $6.12 $6.12 1,000
01:30 PM $6.11 Down $ -0.01 $6.12 $6.11 9,200
01:29 PM $6.13 Up $0.01 $6.13 $6.11 26,100
01:28 PM $6.12 Up $0.00 $6.12 $6.12 500
01:27 PM $6.12 Down $0.00 $6.12 $6.12 100
01:26 PM $6.12 Up $0.00 $6.12 $6.12 22,100
01:25 PM $6.12 Down $0.00 $6.12 $6.12 10,000
01:24 PM $6.13 Down $0.00 $6.13 $6.13 300
01:22 PM $6.13 Up $0.00 $6.13 $6.13 1,500
01:22 PM $6.13 Up $0.00 $6.13 $6.13 0
01:20 PM $6.13 Up $0.00 $6.13 $6.13 300
01:20 PM $6.13 Up $0.00 $6.13 $6.13 0
01:19 PM $6.13 Up $0.03 $6.13 $6.11 26,200
01:17 PM $6.10 Down $ -0.01 $6.11 $6.10 900
01:17 PM $6.10 Up $0.00 $6.11 $6.10 0
01:16 PM $6.11 Down $ -0.01 $6.11 $6.11 5,400
01:15 PM $6.12 Up $0.01 $6.12 $6.12 500
01:14 PM $6.11 Up $0.00 $6.11 $6.11 10,600
01:13 PM $6.11 Up $0.00 $6.11 $6.11 7,400
01:12 PM $6.11 Up $0.00 $6.11 $6.11 100
01:11 PM $6.11 Up $0.00 $6.11 $6.11 100
01:10 PM $6.11 Up $0.00 $6.11 $6.11 200
01:09 PM $6.11 Up $0.00 $6.11 $6.10 1,000
01:08 PM $6.11 Up $0.00 $6.11 $6.10 63,300
01:07 PM $6.11 Up $0.02 $6.11 $6.09 29,900
01:06 PM $6.09 Down $0.00 $6.10 $6.09 400
01:05 PM $6.10 Up $0.00 $6.10 $6.10 200
01:04 PM $6.10 Up $0.00 $6.10 $6.09 500
01:03 PM $6.10 Up $0.00 $6.10 $6.10 100
01:02 PM $6.10 Up $0.00 $6.10 $6.10 100
01:01 PM $6.09 Down $0.00 $6.09 $6.09 8,500
01:00 PM $6.10 Up $0.00 $6.10 $6.10 100
12:59 PM $6.10 Up $0.00 $6.10 $6.10 200
12:58 PM $6.10 Up $0.00 $6.10 $6.10 300
12:57 PM $6.10 Up $0.00 $6.10 $6.10 100
12:56 PM $6.10 Up $0.00 $6.10 $6.09 3,200
12:55 PM $6.09 Up $0.00 $6.10 $6.08 88,200
12:54 PM $6.09 Down $0.00 $6.09 $6.09 100
12:53 PM $6.09 Up $0.00 $6.09 $6.08 400
12:52 PM $6.09 Up $0.00 $6.09 $6.08 4,100
12:51 PM $6.08 Up $0.00 $6.09 $6.08 125,600
12:50 PM $6.08 Down $ -0.01 $6.08 $6.08 300
12:49 PM $6.09 Up $0.00 $6.09 $6.09 100
12:48 PM $6.09 Up $0.01 $6.10 $6.09 6,900
12:47 PM $6.08 Down $ -0.01 $6.09 $6.08 1,900
12:46 PM $6.09 Up $0.00 $6.09 $6.09 100
12:45 PM $6.09 Down $0.00 $6.09 $6.09 100
12:44 PM $6.09 Up $0.01 $6.09 $6.09 700
12:43 PM $6.08 Down $ -0.01 $6.09 $6.08 200
12:42 PM $6.09 Up $0.00 $6.09 $6.09 300
12:41 PM $6.09 Down $0.00 $6.09 $6.09 100
12:40 PM $6.09 Up $0.01 $6.09 $6.09 1,400
12:39 PM $6.08 Up $0.00 $6.08 $6.08 2,000
12:38 PM $6.08 Up $0.00 $6.08 $6.08 200
12:37 PM $6.08 Up $0.00 $6.08 $6.08 200
12:36 PM $6.08 Up $0.00 $6.08 $6.08 200
12:35 PM $6.08 Down $0.00 $6.08 $6.08 2,100
12:34 PM $6.08 Up $0.00 $6.08 $6.07 14,800
12:33 PM $6.08 Up $0.00 $6.08 $6.08 100
12:32 PM $6.08 Down $0.00 $6.08 $6.08 100
12:31 PM $6.08 Up $0.00 $6.08 $6.08 8,100
12:30 PM $6.08 Down $ -0.01 $6.09 $6.08 600
12:27 PM $6.09 Up $0.00 $6.09 $6.09 200
12:27 PM $6.09 Up $0.00 $6.09 $6.09 0
12:27 PM $6.09 Up $0.00 $6.09 $6.09 0
12:26 PM $6.09 Up $0.01 $6.09 $6.08 17,200
12:25 PM $6.08 Up $0.00 $6.08 $6.08 100
12:24 PM $6.08 Up $0.00 $6.08 $6.08 4,300
12:22 PM $6.08 Up $0.00 $6.08 $6.08 3,100
12:22 PM $6.08 Up $0.00 $6.08 $6.08 0
12:21 PM $6.08 Up $0.01 $6.08 $6.07 9,400
12:20 PM $6.07 Down $0.00 $6.07 $6.06 1,300
12:19 PM $6.07 Up $0.00 $6.07 $6.06 1,000
12:18 PM $6.07 Up $0.00 $6.07 $6.06 700
12:17 PM $6.07 Up $0.01 $6.07 $6.06 500
12:16 PM $6.06 Down $ -0.01 $6.07 $6.06 400
12:15 PM $6.07 Up $0.01 $6.07 $6.06 500
12:14 PM $6.06 Up $0.00 $6.07 $6.06 400
12:12 PM $6.06 Down $ -0.01 $6.07 $6.06 500
12:12 PM $6.06 Up $0.00 $6.07 $6.06 0
12:11 PM $6.07 Up $0.01 $6.07 $6.07 300
12:10 PM $6.06 Down $ -0.01 $6.07 $6.06 400
12:08 PM $6.07 Up $0.00 $6.07 $6.07 600
12:08 PM $6.07 Up $0.00 $6.07 $6.07 0
12:07 PM $6.07 Up $0.00 $6.07 $6.06 4,700
12:06 PM $6.07 Up $0.01 $6.07 $6.06 8,900
12:05 PM $6.06 Up $0.00 $6.06 $6.06 3,800
12:01 PM $6.06 Up $0.00 $6.07 $6.06 12,200
12:01 PM $6.06 Up $0.00 $6.07 $6.06 0
12:01 PM $6.06 Up $0.00 $6.07 $6.06 0
12:01 PM $6.06 Up $0.00 $6.07 $6.06 0
12:00 PM $6.06 Up $0.00 $6.06 $6.06 1,700
11:59 AM $6.06 Up $0.00 $6.06 $6.05 400
11:58 AM $6.05 Down $ -0.01 $6.06 $6.05 14,400
11:57 AM $6.06 Up $0.00 $6.06 $6.06 2,100
11:56 AM $6.06 Down $0.00 $6.06 $6.06 100
11:55 AM $6.06 Up $0.00 $6.06 $6.06 1,400
11:54 AM $6.06 Up $0.00 $6.06 $6.06 1,300
11:53 AM $6.06 Up $0.00 $6.06 $6.05 700
11:52 AM $6.06 Up $0.01 $6.06 $6.05 300
11:51 AM $6.05 Down $0.00 $6.06 $6.05 400
11:49 AM $6.06 Up $0.00 $6.06 $6.05 300
11:49 AM $6.06 Up $0.00 $6.06 $6.05 0
11:46 AM $6.05 Down $ -0.01 $6.05 $6.05 200
11:46 AM $6.05 Up $0.00 $6.05 $6.05 0
11:46 AM $6.05 Up $0.00 $6.05 $6.05 0
11:43 AM $6.06 Up $0.00 $6.06 $6.06 10,200
11:43 AM $6.06 Up $0.00 $6.06 $6.06 0
11:43 AM $6.06 Up $0.00 $6.06 $6.06 0
11:42 AM $6.06 Up $0.00 $6.06 $6.06 400
11:41 AM $6.06 Up $0.00 $6.06 $6.06 300
11:40 AM $6.06 Up $0.00 $6.06 $6.05 5,700
11:39 AM $6.05 Down $0.00 $6.05 $6.05 100
11:38 AM $6.06 Down $ -0.02 $6.06 $6.06 1,700
11:35 AM $6.07 Down $0.00 $6.07 $6.07 6,800
11:35 AM $6.07 Up $0.00 $6.07 $6.07 0
11:35 AM $6.07 Up $0.00 $6.07 $6.07 0
11:34 AM $6.08 Up $0.00 $6.08 $6.06 8,100
11:33 AM $6.07 Up $0.00 $6.07 $6.07 4,200
11:32 AM $6.07 Down $0.00 $6.07 $6.07 100
11:29 AM $6.07 Up $0.02 $6.07 $6.05 109,700
11:29 AM $6.07 Up $0.00 $6.07 $6.05 0
11:29 AM $6.07 Up $0.00 $6.07 $6.05 0
11:28 AM $6.05 Down $ -0.01 $6.06 $6.05 1,900
11:27 AM $6.06 Up $0.00 $6.07 $6.05 1,600
11:26 AM $6.06 Up $0.00 $6.07 $6.05 27,900
11:25 AM $6.06 Up $0.00 $6.06 $6.06 4,900
11:24 AM $6.06 Up $0.00 $6.07 $6.06 15,300
11:23 AM $6.06 Up $0.00 $6.06 $6.06 15,900
11:22 AM $6.06 Down $ -0.01 $6.06 $6.06 105,100
11:21 AM $6.07 Down $ -0.01 $6.08 $6.07 17,700
11:20 AM $6.08 Up $0.00 $6.08 $6.08 200
11:19 AM $6.08 Up $0.00 $6.08 $6.07 2,600
11:18 AM $6.07 Up $0.00 $6.07 $6.07 1,700
11:17 AM $6.07 Up $0.00 $6.07 $6.07 1,000
11:16 AM $6.07 Up $0.00 $6.07 $6.07 12,100
11:15 AM $6.07 Up $0.00 $6.07 $6.07 6,100
11:14 AM $6.07 Up $0.00 $6.07 $6.07 1,900
11:13 AM $6.07 Up $0.00 $6.07 $6.07 4,700
11:12 AM $6.07 Up $0.00 $6.07 $6.07 1,800
11:11 AM $6.07 Down $ -0.02 $6.08 $6.07 16,100
11:10 AM $6.09 Up $0.00 $6.09 $6.08 12,200
11:09 AM $6.09 Down $ -0.02 $6.11 $6.09 22,600
11:08 AM $6.11 Up $0.01 $6.11 $6.11 6,000
11:07 AM $6.10 Up $0.00 $6.10 $6.10 500
11:06 AM $6.10 Up $0.00 $6.10 $6.10 6,500
11:05 AM $6.10 Down $0.00 $6.10 $6.10 7,800
11:02 AM $6.10 Up $0.01 $6.11 $6.09 32,500
11:02 AM $6.10 Up $0.00 $6.11 $6.09 0
11:02 AM $6.10 Up $0.00 $6.11 $6.09 0
11:01 AM $6.09 Up $0.01 $6.09 $6.08 10,700
11:00 AM $6.08 Up $0.00 $6.08 $6.08 13,800
10:59 AM $6.08 Up $0.00 $6.08 $6.08 300
10:58 AM $6.08 Up $0.00 $6.08 $6.08 500
10:57 AM $6.08 Up $0.00 $6.08 $6.07 400
10:55 AM $6.08 Down $0.00 $6.08 $6.08 100
10:55 AM $6.08 Up $0.00 $6.08 $6.08 0
10:54 AM $6.08 Up $0.01 $6.08 $6.07 11,700
10:53 AM $6.07 Down $ -0.01 $6.07 $6.07 100
10:52 AM $6.08 Up $0.01 $6.08 $6.08 500
10:51 AM $6.07 Up $0.00 $6.07 $6.07 10,600
10:50 AM $6.07 Down $ -0.01 $6.08 $6.07 16,200
10:49 AM $6.08 Up $0.00 $6.08 $6.08 3,400
10:48 AM $6.08 Up $0.03 $6.08 $6.05 19,500
10:47 AM $6.05 Down $ -0.01 $6.05 $6.05 4,100
10:46 AM $6.06 Down $ -0.01 $6.06 $6.06 8,200
10:45 AM $6.07 Down $0.00 $6.07 $6.07 100
10:43 AM $6.07 Up $0.00 $6.07 $6.07 100
10:43 AM $6.07 Up $0.00 $6.07 $6.07 0
10:42 AM $6.07 Up $0.00 $6.07 $6.06 5,000
10:41 AM $6.07 Up $0.02 $6.07 $6.06 57,400
10:40 AM $6.05 Up $0.01 $6.05 $6.04 113,500
10:39 AM $6.04 Up $0.00 $6.04 $6.04 900
10:38 AM $6.04 Down $ -0.01 $6.05 $6.03 12,200
10:37 AM $6.05 Up $0.00 $6.06 $6.05 44,500
10:36 AM $6.05 Up $0.00 $6.05 $6.05 500
10:35 AM $6.05 Up $0.00 $6.05 $6.05 800
10:34 AM $6.05 Down $ -0.01 $6.06 $6.05 88,800
10:33 AM $6.06 Up $0.01 $6.06 $6.05 8,900
10:32 AM $6.05 Up $0.00 $6.05 $6.04 146,900
10:31 AM $6.04 Up $0.00 $6.04 $6.04 5,200
10:30 AM $6.04 Up $0.00 $6.04 $6.03 35,800
10:29 AM $6.04 Up $0.02 $6.04 $6.02 24,200
10:28 AM $6.02 Down $ -0.02 $6.03 $6.02 11,200
10:27 AM $6.04 Down $ -0.01 $6.04 $6.04 9,200
10:26 AM $6.05 Up $0.00 $6.05 $6.05 400
10:24 AM $6.05 Up $0.00 $6.05 $6.05 55,800
10:24 AM $6.05 Up $0.00 $6.05 $6.05 0
10:23 AM $6.05 Up $0.00 $6.05 $6.05 400
10:22 AM $6.05 Up $0.00 $6.05 $6.05 1,900
10:21 AM $6.05 Up $0.01 $6.05 $6.05 37,900
10:20 AM $6.04 Up $0.01 $6.04 $6.04 4,100
10:19 AM $6.03 Up $0.00 $6.03 $6.03 30,000
10:17 AM $6.03 Down $ -0.01 $6.03 $6.03 30,000
10:17 AM $6.03 Up $0.00 $6.03 $6.03 0
10:16 AM $6.04 Up $0.03 $6.04 $6.02 6,400
10:15 AM $6.02 Down $0.00 $6.02 $6.01 5,200
10:14 AM $6.02 Down $ -0.02 $6.05 $6.02 51,500
10:13 AM $6.04 Up $0.03 $6.04 $6.02 37,700
10:11 AM $6.02 Up $0.00 $6.02 $6.01 1,500
10:11 AM $6.02 Up $0.00 $6.02 $6.01 0
10:10 AM $6.01 Down $ -0.01 $6.01 $6.01 100
10:09 AM $6.02 Up $0.00 $6.02 $6.01 500
10:08 AM $6.02 Up $0.01 $6.02 $6.02 600
10:07 AM $6.01 Down $0.00 $6.01 $6.01 42,000
10:06 AM $6.02 Up $0.00 $6.02 $6.00 17,500
10:05 AM $6.02 Up $0.00 $6.02 $6.02 900
10:04 AM $6.01 Down $ -0.01 $6.02 $6.01 4,400
10:03 AM $6.02 Up $0.00 $6.02 $6.02 1,000
10:02 AM $6.02 Up $0.00 $6.02 $6.02 1,000
10:01 AM $6.02 Up $0.00 $6.02 $6.02 1,100
10:00 AM $6.02 Up $0.01 $6.02 $6.01 8,400
09:59 AM $6.01 Up $0.01 $6.01 $5.99 135,000
09:58 AM $5.99 Up $0.01 $5.99 $5.98 3,300
09:57 AM $5.98 Up $0.01 $5.98 $5.97 109,100
09:56 AM $5.97 Up $0.00 $5.97 $5.96 800
09:55 AM $5.97 Up $0.02 $5.97 $5.96 12,600
09:54 AM $5.95 Down $ -0.01 $5.95 $5.95 200
09:53 AM $5.96 Up $0.01 $5.96 $5.95 4,300
09:52 AM $5.95 Up $0.00 $5.95 $5.95 300
09:51 AM $5.95 Up $0.00 $5.95 $5.95 2,000
09:50 AM $5.95 Down $ -0.01 $5.95 $5.95 4,200
09:49 AM $5.96 Up $0.02 $5.97 $5.94 18,900
09:48 AM $5.94 Up $0.00 $5.94 $5.94 2,000
09:47 AM $5.94 Up $0.00 $5.95 $5.94 1,200
09:46 AM $5.94 Up $0.00 $5.94 $5.94 600
09:45 AM $5.94 Up $0.02 $5.97 $5.93 10,800
09:44 AM $5.92 Down $ -0.01 $5.93 $5.92 7,100
09:43 AM $5.93 Down $ -0.01 $5.94 $5.92 1,500
09:41 AM $5.94 Up $0.00 $5.94 $5.94 1,600
09:41 AM $5.94 Up $0.00 $5.94 $5.94 0
09:40 AM $5.94 Up $0.00 $5.94 $5.94 600
09:39 AM $5.94 Up $0.00 $5.94 $5.94 600
09:38 AM $5.94 Down $ -0.01 $5.94 $5.94 400
09:37 AM $5.95 Up $0.00 $5.96 $5.95 700
09:36 AM $5.95 Up $0.00 $5.96 $5.95 1,400
09:35 AM $5.95 Up $0.01 $5.95 $5.94 3,200
09:34 AM $5.94 Up $0.00 $5.95 $5.94 1,100
09:33 AM $5.94 Down $ -0.01 $5.95 $5.94 3,300
09:32 AM $5.95 Up $0.00 $5.96 $5.94 6,700
09:31 AM $5.95 Up $0.02 $5.95 $5.91 13,600
09:30 AM $5.93 Up $0.02 $5.94 $5.88 46,400
Previous close $5.91

One month history

Date Closing Opening High Low Volume
17-09-2025 $6.11 $6.06 $6.17 $6.06 2,155,600
16-09-2025 $5.91 $5.85 $5.95 $5.84 1,767,500
15-09-2025 $5.73 $5.73 $5.75 $5.70 2,002,800
12-09-2025 $5.71 $5.70 $5.72 $5.68 735,000
11-09-2025 $5.69 $5.65 $5.71 $5.63 1,708,400
10-09-2025 $5.77 $5.62 $5.78 $5.59 2,103,700
09-09-2025 $5.47 $5.45 $5.48 $5.44 718,300
08-09-2025 $5.29 $5.26 $5.31 $5.25 782,300
05-09-2025 $5.19 $5.23 $5.24 $5.18 1,311,000
04-09-2025 $5.31 $5.29 $5.33 $5.28 764,300
03-09-2025 $5.29 $5.36 $5.37 $5.27 1,100,500
02-09-2025 $5.46 $5.43 $5.49 $5.42 927,700
29-08-2025 $5.39 $5.39 $5.40 $5.37 680,300
28-08-2025 $5.42 $5.41 $5.44 $5.39 807,200
27-08-2025 $5.42 $5.41 $5.43 $5.39 649,300
26-08-2025 $5.39 $5.40 $5.40 $5.36 1,274,800
25-08-2025 $5.46 $5.46 $5.46 $5.43 562,500
22-08-2025 $5.49 $5.47 $5.50 $5.46 1,630,300
21-08-2025 $5.39 $5.32 $5.42 $5.31 1,324,000
20-08-2025 $5.21 $5.24 $5.24 $5.20 661,100
19-08-2025 $5.25 $5.30 $5.31 $5.23 944,400
18-08-2025 $5.37 $5.35 $5.38 $5.34 902,900
15-08-2025 $5.33 $5.32 $5.34 $5.31 444,600
14-08-2025 $5.30 $5.25 $5.31 $5.25 2,293,900
13-08-2025 $5.29 $5.27 $5.30 $5.25 848,700
12-08-2025 $5.39 $5.40 $5.41 $5.38 509,900
11-08-2025 $5.32 $5.31 $5.36 $5.30 637,700
08-08-2025 $5.34 $5.32 $5.34 $5.28 551,400
07-08-2025 $5.34 $5.40 $5.42 $5.33 492,200
06-08-2025 $5.36 $5.44 $5.46 $5.33 1,557,400
Graphs are not available, please refer to the detailed table
Back to top