Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
5.47 Up 0.14 (2.56 %)
Delayed : 2025/07/30 17:40:00
- Previous close $5.33
- Opening $5.35
- Price Ask $5.43
- Price Bid $5.43
- Size Bid 5
- Size Ask 55
- Today High $5.53
- Today Low $5.34
- 52 Weeks High $5.53
- 52 Weeks Low $3.10
- Volume 3,948,884
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.47 | Up $0.01 | $5.47 | $5.47 | 184,800 |
| 03:59 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 23,700 |
| 03:58 PM | $5.47 | Up $0.02 | $5.47 | $5.45 | 100,000 |
| 03:57 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 15,500 |
| 03:56 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 41,300 |
| 03:55 PM | $5.46 | Down $0.00 | $5.47 | $5.46 | 91,700 |
| 03:54 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 56,000 |
| 03:53 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 1,100 |
| 03:52 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 4,900 |
| 03:51 PM | $5.46 | Up $0.01 | $5.46 | $5.45 | 7,500 |
| 03:50 PM | $5.45 | Down $0.00 | $5.45 | $5.44 | 14,300 |
| 03:49 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 3,900 |
| 03:48 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 28,100 |
| 03:47 PM | $5.46 | Up $0.01 | $5.46 | $5.45 | 13,000 |
| 03:46 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 23,200 |
| 03:45 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 4,800 |
| 03:44 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 3,200 |
| 03:43 PM | $5.45 | Up $0.02 | $5.45 | $5.43 | 54,200 |
| 03:42 PM | $5.43 | Down $0.00 | $5.44 | $5.43 | 1,300 |
| 03:41 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 700 |
| 03:40 PM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 1,600 |
| 03:39 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 3,400 |
| 03:38 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 31,700 |
| 03:37 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 14,200 |
| 03:36 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 28,900 |
| 03:35 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 40,900 |
| 03:34 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 1,100 |
| 03:33 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 200 |
| 03:32 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 10,100 |
| 03:31 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 42,300 |
| 03:30 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 900 |
| 03:29 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 3,100 |
| 03:28 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 31,300 |
| 03:27 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 1,500 |
| 03:26 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,400 |
| 03:25 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,600 |
| 03:24 PM | $5.47 | Down $0.00 | $5.47 | $5.47 | 900 |
| 03:23 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 700 |
| 03:22 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,400 |
| 03:21 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,400 |
| 03:20 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 1,200 |
| 03:19 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 9,500 |
| 03:18 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 03:17 PM | $5.46 | Down $0.00 | $5.47 | $5.46 | 14,600 |
| 03:16 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 500 |
| 03:15 PM | $5.47 | Down $0.00 | $5.47 | $5.46 | 1,200 |
| 03:14 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 5,400 |
| 03:13 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 4,500 |
| 03:11 PM | $5.47 | Up $0.02 | $5.47 | $5.46 | 8,100 |
| 03:11 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 0 |
| 03:08 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 1,900 |
| 03:08 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 03:08 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 03:06 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 100 |
| 03:06 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 0 |
| 03:05 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 7,700 |
| 03:04 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 500 |
| 03:03 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 12,300 |
| 03:02 PM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 100 |
| 03:01 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 600 |
| 03:00 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 11,000 |
| 02:59 PM | $5.46 | Down $0.00 | $5.47 | $5.46 | 300 |
| 02:58 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 100 |
| 02:57 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 100 |
| 02:56 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 9,300 |
| 02:55 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 02:54 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 02:53 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 25,600 |
| 02:51 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 700 |
| 02:51 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 0 |
| 02:50 PM | $5.46 | Down $ -0.01 | $5.46 | $5.46 | 100 |
| 02:48 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 5,800 |
| 02:48 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 0 |
| 02:46 PM | $5.47 | Down $ -0.02 | $5.49 | $5.47 | 9,600 |
| 02:46 PM | $5.47 | Up $0.00 | $5.49 | $5.47 | 0 |
| 02:45 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 700 |
| 02:44 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 1,900 |
| 02:42 PM | $5.48 | Up $0.02 | $5.49 | $5.46 | 23,900 |
| 02:42 PM | $5.48 | Up $0.00 | $5.49 | $5.46 | 0 |
| 02:41 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 4,700 |
| 02:40 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 12,800 |
| 02:39 PM | $5.46 | Down $ -0.01 | $5.46 | $5.46 | 400 |
| 02:38 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 3,400 |
| 02:37 PM | $5.47 | Down $ -0.01 | $5.49 | $5.47 | 16,600 |
| 02:36 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 200 |
| 02:35 PM | $5.48 | Down $0.00 | $5.48 | $5.48 | 400 |
| 02:34 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 800 |
| 02:33 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 400 |
| 02:31 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 300 |
| 02:31 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 02:30 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 700 |
| 02:29 PM | $5.49 | Down $0.00 | $5.49 | $5.48 | 3,100 |
| 02:28 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 8,400 |
| 02:27 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 100 |
| 02:26 PM | $5.50 | Down $ -0.01 | $5.50 | $5.50 | 7,100 |
| 02:24 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 100 |
| 02:24 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 0 |
| 02:23 PM | $5.51 | Up $0.01 | $5.51 | $5.50 | 2,000 |
| 02:22 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 02:21 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 1,200 |
| 02:20 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 900 |
| 02:19 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 11,000 |
| 02:18 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 3,000 |
| 02:17 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 2,900 |
| 02:15 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 3,900 |
| 02:15 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 0 |
| 02:14 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 400 |
| 02:13 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 700 |
| 02:12 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 2,000 |
| 02:10 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 3,100 |
| 02:10 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 0 |
| 02:09 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 2,400 |
| 02:08 PM | $5.50 | Down $ -0.01 | $5.51 | $5.50 | 4,500 |
| 02:07 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 200 |
| 02:06 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,500 |
| 02:05 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,800 |
| 02:04 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,700 |
| 02:03 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,200 |
| 02:02 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 4,900 |
| 02:01 PM | $5.51 | Down $ -0.01 | $5.51 | $5.51 | 100 |
| 02:00 PM | $5.52 | Up $0.01 | $5.52 | $5.51 | 11,500 |
| 01:59 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 9,000 |
| 01:58 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 5,700 |
| 01:57 PM | $5.50 | Down $ -0.02 | $5.51 | $5.50 | 24,600 |
| 01:56 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:55 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 23,100 |
| 01:54 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 2,200 |
| 01:53 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 4,700 |
| 01:52 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 4,900 |
| 01:51 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,700 |
| 01:50 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:49 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 7,800 |
| 01:47 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 8,400 |
| 01:47 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:46 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,900 |
| 01:45 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 31,300 |
| 01:42 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 10,000 |
| 01:42 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:42 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:41 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:40 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:39 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:38 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 8,400 |
| 01:37 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:35 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 3,000 |
| 01:35 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 0 |
| 01:34 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 17,500 |
| 01:32 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:32 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:31 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:30 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,000 |
| 01:29 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:28 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:26 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:26 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:23 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 4,800 |
| 01:23 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 0 |
| 01:23 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 0 |
| 01:22 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 100 |
| 01:21 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 100 |
| 01:20 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 200 |
| 01:19 PM | $5.52 | Up $0.00 | $5.53 | $5.52 | 12,200 |
| 01:18 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:17 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 400 |
| 01:15 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:15 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:14 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:12 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,300 |
| 01:12 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:11 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:09 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 15,200 |
| 01:09 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:08 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 300 |
| 01:07 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 1,200 |
| 01:06 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 3,600 |
| 01:05 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,600 |
| 01:04 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,100 |
| 01:03 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 500 |
| 01:02 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,600 |
| 01:01 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:00 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 1,400 |
| 12:59 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,600 |
| 12:58 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 1,200 |
| 12:57 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 18,000 |
| 12:56 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 600 |
| 12:55 PM | $5.51 | Up $0.01 | $5.51 | $5.51 | 8,900 |
| 12:53 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 16,300 |
| 12:53 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 12:52 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:51 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:50 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 12:49 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 300 |
| 12:48 PM | $5.50 | Up $0.01 | $5.50 | $5.49 | 97,700 |
| 12:45 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 12:45 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:45 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 12:44 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 21,600 |
| 12:43 PM | $5.49 | Down $0.00 | $5.50 | $5.49 | 300 |
| 12:42 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:41 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:40 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 12:39 PM | $5.49 | Down $ -0.01 | $5.50 | $5.49 | 2,300 |
| 12:38 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 6,300 |
| 12:37 PM | $5.50 | Up $0.01 | $5.50 | $5.50 | 600 |
| 12:36 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 100 |
| 12:35 PM | $5.50 | Up $0.01 | $5.50 | $5.50 | 10,700 |
| 12:34 PM | $5.49 | Up $0.00 | $5.50 | $5.49 | 33,500 |
| 12:33 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 6,500 |
| 12:32 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 2,800 |
| 12:31 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,100 |
| 12:30 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 2,100 |
| 12:29 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 12:28 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 100 |
| 12:27 PM | $5.49 | Up $0.01 | $5.49 | $5.49 | 200 |
| 12:25 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 1,000 |
| 12:25 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 12:24 PM | $5.49 | Up $0.01 | $5.49 | $5.48 | 700 |
| 12:23 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 3,400 |
| 12:21 PM | $5.48 | Up $0.00 | $5.49 | $5.47 | 8,500 |
| 12:21 PM | $5.48 | Up $0.00 | $5.49 | $5.47 | 0 |
| 12:20 PM | $5.48 | Up $0.02 | $5.48 | $5.47 | 8,000 |
| 12:18 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 3,500 |
| 12:18 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 12:17 PM | $5.46 | Down $0.00 | $5.46 | $5.46 | 9,700 |
| 12:16 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 500 |
| 12:13 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 700 |
| 12:13 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 12:13 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 12:12 PM | $5.46 | Up $0.01 | $5.46 | $5.44 | 11,900 |
| 12:11 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 100 |
| 12:10 PM | $5.45 | Up $0.01 | $5.45 | $5.45 | 300 |
| 12:09 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 100 |
| 12:08 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 900 |
| 12:07 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 100 |
| 12:06 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 1,100 |
| 12:05 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 100 |
| 12:04 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 700 |
| 12:03 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 700 |
| 12:02 PM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 5,000 |
| 12:01 PM | $5.45 | Up $0.01 | $5.45 | $5.45 | 2,000 |
| 12:00 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 100 |
| 11:58 AM | $5.45 | Down $0.00 | $5.45 | $5.45 | 700 |
| 11:58 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 0 |
| 11:57 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 800 |
| 11:56 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 700 |
| 11:55 AM | $5.44 | Down $0.00 | $5.44 | $5.44 | 2,700 |
| 11:54 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 2,800 |
| 11:53 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 700 |
| 11:51 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 1,800 |
| 11:51 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 0 |
| 11:49 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 400 |
| 11:49 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 0 |
| 11:48 AM | $5.44 | Up $0.01 | $5.45 | $5.44 | 18,400 |
| 11:47 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 5,600 |
| 11:46 AM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 2,800 |
| 11:45 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 3,500 |
| 11:44 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 900 |
| 11:43 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 3,800 |
| 11:42 AM | $5.46 | Down $0.00 | $5.46 | $5.46 | 34,300 |
| 11:41 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 800 |
| 11:40 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 11:39 AM | $5.46 | Up $0.00 | $5.47 | $5.46 | 1,700 |
| 11:37 AM | $5.46 | Down $0.00 | $5.46 | $5.46 | 200 |
| 11:37 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 11:36 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 700 |
| 11:35 AM | $5.46 | Down $ -0.02 | $5.48 | $5.46 | 21,100 |
| 11:34 AM | $5.48 | Up $0.01 | $5.48 | $5.47 | 1,400 |
| 11:33 AM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 11,200 |
| 11:31 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 1,500 |
| 11:31 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 0 |
| 11:30 AM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 11:29 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 700 |
| 11:28 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 500 |
| 11:27 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 1,400 |
| 11:26 AM | $5.48 | Down $ -0.01 | $5.48 | $5.47 | 14,400 |
| 11:25 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 6,100 |
| 11:24 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 2,700 |
| 11:23 AM | $5.48 | Down $ -0.02 | $5.50 | $5.48 | 49,100 |
| 11:21 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 11:21 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 11:20 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 3,100 |
| 11:19 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 12,200 |
| 11:18 AM | $5.50 | Down $0.00 | $5.51 | $5.50 | 200 |
| 11:17 AM | $5.51 | Up $0.00 | $5.51 | $5.51 | 400 |
| 11:16 AM | $5.50 | Down $0.00 | $5.51 | $5.50 | 1,600 |
| 11:15 AM | $5.51 | Up $0.00 | $5.51 | $5.50 | 10,200 |
| 11:14 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 11:13 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 1,700 |
| 11:12 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 11:11 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 1,000 |
| 11:10 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 2,600 |
| 11:09 AM | $5.50 | Down $0.00 | $5.50 | $5.50 | 200 |
| 11:08 AM | $5.51 | Up $0.00 | $5.51 | $5.51 | 100 |
| 11:07 AM | $5.50 | Down $ -0.01 | $5.52 | $5.50 | 13,600 |
| 11:06 AM | $5.51 | Down $0.00 | $5.52 | $5.51 | 20,700 |
| 11:05 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 11:04 AM | $5.52 | Down $0.00 | $5.52 | $5.52 | 200 |
| 11:03 AM | $5.52 | Up $0.00 | $5.52 | $5.51 | 9,300 |
| 11:02 AM | $5.52 | Up $0.00 | $5.53 | $5.52 | 5,700 |
| 11:01 AM | $5.52 | Up $0.00 | $5.53 | $5.52 | 11,200 |
| 11:00 AM | $5.52 | Up $0.00 | $5.53 | $5.52 | 1,100 |
| 10:59 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 900 |
| 10:58 AM | $5.52 | Down $ -0.01 | $5.53 | $5.52 | 1,200 |
| 10:57 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 22,900 |
| 10:56 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 600 |
| 10:55 AM | $5.53 | Down $0.00 | $5.53 | $5.53 | 1,300 |
| 10:54 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 800 |
| 10:53 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 17,000 |
| 10:52 AM | $5.53 | Up $0.01 | $5.53 | $5.53 | 100 |
| 10:51 AM | $5.52 | Up $0.01 | $5.52 | $5.52 | 9,500 |
| 10:50 AM | $5.51 | Up $0.00 | $5.51 | $5.50 | 5,300 |
| 10:49 AM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,500 |
| 10:48 AM | $5.51 | Down $ -0.01 | $5.52 | $5.51 | 17,200 |
| 10:47 AM | $5.52 | Up $0.02 | $5.52 | $5.49 | 117,500 |
| 10:46 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 200 |
| 10:45 AM | $5.49 | Up $0.00 | $5.50 | $5.49 | 300 |
| 10:44 AM | $5.49 | Up $0.00 | $5.50 | $5.49 | 1,800 |
| 10:43 AM | $5.49 | Up $0.00 | $5.50 | $5.49 | 300 |
| 10:42 AM | $5.49 | Down $0.00 | $5.50 | $5.49 | 5,600 |
| 10:41 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 10,400 |
| 10:40 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 4,000 |
| 10:39 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 6,400 |
| 10:38 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 10:37 AM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 4,200 |
| 10:36 AM | $5.50 | Up $0.01 | $5.50 | $5.49 | 60,100 |
| 10:35 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 15,900 |
| 10:34 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 800 |
| 10:33 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 600 |
| 10:32 AM | $5.49 | Down $0.00 | $5.49 | $5.49 | 100 |
| 10:31 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 200 |
| 10:29 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 10:29 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 10:28 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 10:27 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 1,000 |
| 10:26 AM | $5.48 | Down $0.00 | $5.49 | $5.48 | 200 |
| 10:25 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,300 |
| 10:24 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 900 |
| 10:23 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 3,500 |
| 10:22 AM | $5.48 | Down $0.00 | $5.49 | $5.48 | 300 |
| 10:21 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,400 |
| 10:20 AM | $5.48 | Up $0.00 | $5.48 | $5.47 | 5,200 |
| 10:19 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 700 |
| 10:18 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 600 |
| 10:17 AM | $5.47 | Down $ -0.01 | $5.48 | $5.47 | 20,600 |
| 10:16 AM | $5.48 | Down $0.00 | $5.49 | $5.48 | 7,300 |
| 10:15 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 400 |
| 10:14 AM | $5.48 | Up $0.00 | $5.49 | $5.48 | 6,900 |
| 10:13 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 8,800 |
| 10:12 AM | $5.47 | Down $0.00 | $5.48 | $5.47 | 4,100 |
| 10:11 AM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 9,700 |
| 10:10 AM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 10,600 |
| 10:09 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 900 |
| 10:08 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 1,300 |
| 10:07 AM | $5.49 | Down $0.00 | $5.50 | $5.49 | 4,800 |
| 10:06 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 5,900 |
| 10:05 AM | $5.50 | Up $0.01 | $5.50 | $5.48 | 10,500 |
| 10:04 AM | $5.48 | Up $0.00 | $5.48 | $5.47 | 2,900 |
| 10:03 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 2,200 |
| 10:02 AM | $5.48 | Up $0.00 | $5.48 | $5.47 | 8,000 |
| 10:01 AM | $5.48 | Down $ -0.02 | $5.50 | $5.48 | 101,100 |
| 10:00 AM | $5.50 | Down $ -0.02 | $5.52 | $5.50 | 44,700 |
| 09:59 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 500 |
| 09:58 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 3,200 |
| 09:57 AM | $5.52 | Up $0.01 | $5.53 | $5.52 | 29,800 |
| 09:56 AM | $5.51 | Up $0.00 | $5.52 | $5.49 | 29,900 |
| 09:55 AM | $5.51 | Down $0.00 | $5.51 | $5.50 | 10,200 |
| 09:54 AM | $5.51 | Up $0.00 | $5.52 | $5.50 | 1,400 |
| 09:53 AM | $5.51 | Up $0.02 | $5.51 | $5.50 | 11,400 |
| 09:52 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 12,400 |
| 09:51 AM | $5.49 | Up $0.00 | $5.50 | $5.49 | 27,100 |
| 09:50 AM | $5.49 | Down $ -0.02 | $5.50 | $5.49 | 5,100 |
| 09:49 AM | $5.51 | Down $ -0.01 | $5.52 | $5.50 | 11,700 |
| 09:48 AM | $5.52 | Up $0.00 | $5.52 | $5.50 | 13,000 |
| 09:47 AM | $5.52 | Up $0.03 | $5.52 | $5.49 | 167,900 |
| 09:46 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 14,900 |
| 09:45 AM | $5.49 | Up $0.02 | $5.49 | $5.46 | 47,200 |
| 09:44 AM | $5.47 | Up $0.02 | $5.47 | $5.45 | 20,200 |
| 09:43 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 133,400 |
| 09:42 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 1,600 |
| 09:41 AM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 5,900 |
| 09:40 AM | $5.45 | Up $0.00 | $5.46 | $5.44 | 6,000 |
| 09:39 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 4,700 |
| 09:38 AM | $5.44 | Up $0.02 | $5.44 | $5.43 | 7,200 |
| 09:37 AM | $5.42 | Down $ -0.03 | $5.44 | $5.41 | 25,600 |
| 09:36 AM | $5.45 | Down $ -0.03 | $5.47 | $5.44 | 40,300 |
| 09:35 AM | $5.48 | Up $0.01 | $5.48 | $5.46 | 9,700 |
| 09:34 AM | $5.47 | Up $0.07 | $5.47 | $5.40 | 134,000 |
| 09:33 AM | $5.40 | Up $0.00 | $5.40 | $5.39 | 54,400 |
| 09:32 AM | $5.40 | Up $0.00 | $5.40 | $5.37 | 38,900 |
| 09:31 AM | $5.40 | Up $0.06 | $5.40 | $5.35 | 242,300 |
| 09:30 AM | $5.35 | Up $0.01 | $5.35 | $5.34 | 295,000 |
| Previous close | $5.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $5.47 | $5.44 | $5.53 | $5.43 | 1,676,400 |
| 29-07-2025 | $5.33 | $5.29 | $5.34 | $5.29 | 927,800 |
| 28-07-2025 | $5.28 | $5.25 | $5.28 | $5.24 | 1,794,600 |
| 25-07-2025 | $5.17 | $5.23 | $5.23 | $5.16 | 503,400 |
| 24-07-2025 | $5.23 | $5.20 | $5.23 | $5.16 | 1,461,600 |
| 23-07-2025 | $5.16 | $5.14 | $5.17 | $5.14 | 1,185,800 |
| 22-07-2025 | $5.09 | $5.03 | $5.11 | $5.03 | 1,314,100 |
| 21-07-2025 | $5.07 | $5.05 | $5.11 | $5.04 | 978,300 |
| 18-07-2025 | $5.07 | $5.02 | $5.08 | $5.01 | 1,086,000 |
| 17-07-2025 | $4.97 | $4.95 | $4.99 | $4.94 | 696,800 |
| 16-07-2025 | $4.90 | $4.91 | $4.97 | $4.88 | 892,000 |
| 15-07-2025 | $4.95 | $4.98 | $5.00 | $4.93 | 1,486,500 |
| 14-07-2025 | $5.09 | $5.07 | $5.10 | $5.05 | 1,392,700 |
| 11-07-2025 | $5.08 | $5.09 | $5.10 | $5.06 | 1,097,400 |
| 10-07-2025 | $5.07 | $5.05 | $5.09 | $5.05 | 1,079,900 |
| 09-07-2025 | $5.06 | $5.06 | $5.07 | $5.03 | 851,100 |
| 08-07-2025 | $5.05 | $5.04 | $5.10 | $5.03 | 1,241,600 |
| 07-07-2025 | $4.90 | $4.88 | $4.91 | $4.86 | 892,500 |
| 04-07-2025 | $4.88 | $4.85 | $4.90 | $4.85 | 384,200 |
| 03-07-2025 | $4.85 | $4.87 | $4.90 | $4.85 | 851,700 |
| 02-07-2025 | $4.89 | $4.87 | $4.91 | $4.85 | 1,158,200 |
| 30-06-2025 | $4.83 | $4.86 | $4.88 | $4.83 | 765,900 |
| 27-06-2025 | $4.88 | $4.93 | $4.93 | $4.85 | 3,014,200 |
| 26-06-2025 | $4.89 | $4.83 | $4.91 | $4.82 | 1,736,400 |
| 25-06-2025 | $4.75 | $4.74 | $4.76 | $4.72 | 1,110,800 |
| 24-06-2025 | $4.76 | $4.77 | $4.78 | $4.74 | 845,600 |
| 23-06-2025 | $4.81 | $5.03 | $5.04 | $4.80 | 2,308,900 |
| 20-06-2025 | $5.03 | $5.12 | $5.12 | $5.03 | 5,017,100 |
| 19-06-2025 | $5.04 | $5.00 | $5.05 | $4.99 | 1,141,100 |
| 18-06-2025 | $4.98 | $4.99 | $5.09 | $4.95 | 2,331,500 |
Graphs are not available, please refer to the detailed table