Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
6.84 Down -0.12 (-1.75 %)
Delayed : 2025/11/14 04:13:52
- Previous close $6.96
- Opening $6.99
- Price Ask $6.75
- Price Bid $6.75
- Size Bid 15
- Size Ask 50
- Today High $7.06
- Today Low $6.79
- 52 Weeks High $7.06
- 52 Weeks Low $3.10
- Volume 1,192,261
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 202,900 |
| 03:59 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 11,700 |
| 03:58 PM | $6.84 | Down $0.00 | $6.85 | $6.84 | 10,900 |
| 03:57 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 9,300 |
| 03:56 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 16,900 |
| 03:55 PM | $6.84 | Up $0.01 | $6.84 | $6.82 | 9,000 |
| 03:54 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 2,800 |
| 03:53 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 700 |
| 03:52 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 3,400 |
| 03:50 PM | $6.83 | Down $0.00 | $6.83 | $6.82 | 13,200 |
| 03:50 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 0 |
| 03:49 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 600 |
| 03:48 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 900 |
| 03:47 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 1,200 |
| 03:46 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 600 |
| 03:45 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 400 |
| 03:44 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 4,900 |
| 03:43 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,200 |
| 03:42 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 600 |
| 03:41 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 900 |
| 03:40 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 900 |
| 03:39 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 200 |
| 03:38 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 300 |
| 03:37 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,000 |
| 03:36 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 300 |
| 03:35 PM | $6.83 | Up $0.01 | $6.83 | $6.81 | 7,800 |
| 03:34 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 700 |
| 03:33 PM | $6.81 | Down $ -0.01 | $6.82 | $6.81 | 600 |
| 03:32 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 1,000 |
| 03:31 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 100 |
| 03:30 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 1,600 |
| 03:29 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 200 |
| 03:28 PM | $6.81 | Up $0.01 | $6.81 | $6.80 | 6,500 |
| 03:27 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 300 |
| 03:26 PM | $6.79 | Up $0.00 | $6.80 | $6.79 | 300 |
| 03:25 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 100 |
| 03:24 PM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 200 |
| 03:23 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 2,000 |
| 03:22 PM | $6.80 | Down $ -0.01 | $6.80 | $6.80 | 13,900 |
| 03:21 PM | $6.81 | Down $ -0.02 | $6.82 | $6.81 | 9,200 |
| 03:20 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 200 |
| 03:18 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 2,700 |
| 03:18 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 03:17 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 5,500 |
| 03:16 PM | $6.83 | Up $0.01 | $6.83 | $6.82 | 2,300 |
| 03:15 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 400 |
| 03:14 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,100 |
| 03:12 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 2,300 |
| 03:12 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 0 |
| 03:11 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 500 |
| 03:10 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 2,900 |
| 03:09 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 900 |
| 03:08 PM | $6.82 | Down $0.00 | $6.83 | $6.82 | 200 |
| 03:06 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 100 |
| 03:06 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 03:05 PM | $6.82 | Down $ -0.01 | $6.82 | $6.82 | 500 |
| 03:04 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,800 |
| 03:03 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 3,900 |
| 03:02 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,900 |
| 02:59 PM | $6.83 | Up $0.01 | $6.83 | $6.83 | 3,400 |
| 02:59 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 02:59 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 02:55 PM | $6.82 | Down $ -0.01 | $6.83 | $6.82 | 1,400 |
| 02:55 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 0 |
| 02:55 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 0 |
| 02:55 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 0 |
| 02:54 PM | $6.83 | Down $ -0.01 | $6.83 | $6.83 | 1,300 |
| 02:53 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 2,100 |
| 02:52 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 900 |
| 02:50 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 3,000 |
| 02:50 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 02:47 PM | $6.84 | Down $0.00 | $6.84 | $6.84 | 1,700 |
| 02:47 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 02:47 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 02:46 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:43 PM | $6.84 | Up $0.01 | $6.84 | $6.83 | 1,900 |
| 02:43 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 0 |
| 02:43 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 0 |
| 02:42 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 4,200 |
| 02:39 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 700 |
| 02:39 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 02:39 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
| 02:36 PM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 7,700 |
| 02:36 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 0 |
| 02:36 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 0 |
| 02:35 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:33 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 600 |
| 02:33 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:31 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 02:31 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:29 PM | $6.85 | Up $0.01 | $6.85 | $6.84 | 3,200 |
| 02:29 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 0 |
| 02:27 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 400 |
| 02:27 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 02:26 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 1,900 |
| 02:25 PM | $6.84 | Up $0.01 | $6.84 | $6.84 | 3,800 |
| 02:24 PM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 3,100 |
| 02:23 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 600 |
| 02:22 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 200 |
| 02:21 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 100 |
| 02:20 PM | $6.84 | Down $ -0.01 | $6.84 | $6.84 | 100 |
| 02:19 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 2,200 |
| 02:18 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 2,900 |
| 02:16 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 200 |
| 02:16 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:14 PM | $6.84 | Down $0.00 | $6.85 | $6.84 | 200 |
| 02:14 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 0 |
| 02:13 PM | $6.85 | Down $0.00 | $6.85 | $6.85 | 2,700 |
| 02:12 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 500 |
| 02:08 PM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 200 |
| 02:08 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:08 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:08 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 02:07 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 4,700 |
| 02:06 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,700 |
| 02:05 PM | $6.86 | Up $0.02 | $6.86 | $6.85 | 1,000 |
| 02:03 PM | $6.84 | Up $0.01 | $6.84 | $6.83 | 6,000 |
| 02:03 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 0 |
| 02:02 PM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 1,500 |
| 02:01 PM | $6.84 | Down $ -0.01 | $6.84 | $6.84 | 100 |
| 02:00 PM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 2,500 |
| 01:58 PM | $6.86 | Up $0.01 | $6.86 | $6.86 | 2,800 |
| 01:58 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 0 |
| 01:57 PM | $6.85 | Down $ -0.02 | $6.86 | $6.85 | 9,400 |
| 01:56 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 100 |
| 01:55 PM | $6.87 | Up $0.00 | $6.87 | $6.86 | 1,900 |
| 01:53 PM | $6.86 | Down $0.00 | $6.87 | $6.86 | 2,400 |
| 01:53 PM | $6.86 | Up $0.00 | $6.87 | $6.86 | 0 |
| 01:52 PM | $6.87 | Down $ -0.01 | $6.87 | $6.87 | 1,800 |
| 01:51 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 100 |
| 01:49 PM | $6.88 | Up $0.00 | $6.88 | $6.87 | 500 |
| 01:49 PM | $6.88 | Up $0.00 | $6.88 | $6.87 | 0 |
| 01:47 PM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 400 |
| 01:47 PM | $6.87 | Up $0.00 | $6.88 | $6.87 | 0 |
| 01:46 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 100 |
| 01:43 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 200 |
| 01:43 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 0 |
| 01:43 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 0 |
| 01:40 PM | $6.87 | Down $0.00 | $6.87 | $6.87 | 200 |
| 01:40 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 0 |
| 01:40 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 0 |
| 01:39 PM | $6.88 | Down $0.00 | $6.88 | $6.87 | 2,900 |
| 01:36 PM | $6.88 | Down $0.00 | $6.88 | $6.88 | 1,200 |
| 01:36 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 0 |
| 01:36 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 0 |
| 01:35 PM | $6.89 | Down $0.00 | $6.89 | $6.88 | 2,400 |
| 01:34 PM | $6.89 | Down $ -0.01 | $6.89 | $6.89 | 600 |
| 01:33 PM | $6.90 | Up $0.00 | $6.90 | $6.90 | 2,900 |
| 01:32 PM | $6.90 | Up $0.00 | $6.90 | $6.90 | 100 |
| 01:31 PM | $6.90 | Down $ -0.01 | $6.90 | $6.90 | 1,000 |
| 01:29 PM | $6.91 | Down $0.00 | $6.91 | $6.91 | 100 |
| 01:29 PM | $6.91 | Up $0.00 | $6.91 | $6.91 | 0 |
| 01:28 PM | $6.92 | Down $0.00 | $6.92 | $6.91 | 2,000 |
| 01:26 PM | $6.92 | Down $0.00 | $6.92 | $6.92 | 800 |
| 01:26 PM | $6.92 | Up $0.00 | $6.92 | $6.92 | 0 |
| 01:25 PM | $6.93 | Down $0.00 | $6.93 | $6.93 | 100 |
| 01:23 PM | $6.93 | Up $0.00 | $6.93 | $6.93 | 600 |
| 01:23 PM | $6.93 | Up $0.00 | $6.93 | $6.93 | 0 |
| 01:22 PM | $6.93 | Up $0.00 | $6.93 | $6.93 | 1,400 |
| 01:21 PM | $6.93 | Down $ -0.03 | $6.95 | $6.93 | 4,300 |
| 01:20 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 100 |
| 01:19 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 100 |
| 01:18 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 900 |
| 01:16 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 1,700 |
| 01:16 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 01:13 PM | $6.95 | Up $0.01 | $6.95 | $6.94 | 3,000 |
| 01:13 PM | $6.95 | Up $0.00 | $6.95 | $6.94 | 0 |
| 01:13 PM | $6.95 | Up $0.00 | $6.95 | $6.94 | 0 |
| 01:12 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 200 |
| 01:10 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 1,300 |
| 01:10 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 0 |
| 01:09 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 5,100 |
| 01:08 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 400 |
| 01:07 PM | $6.94 | Up $0.00 | $6.95 | $6.94 | 300 |
| 01:06 PM | $6.94 | Up $0.00 | $6.94 | $6.94 | 100 |
| 01:05 PM | $6.94 | Down $ -0.01 | $6.95 | $6.94 | 500 |
| 01:03 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 100 |
| 01:03 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 01:01 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 100 |
| 01:01 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 01:00 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 1,200 |
| 12:58 PM | $6.95 | Up $0.00 | $6.96 | $6.95 | 1,400 |
| 12:58 PM | $6.95 | Up $0.00 | $6.96 | $6.95 | 0 |
| 12:56 PM | $6.95 | Down $0.00 | $6.96 | $6.95 | 7,400 |
| 12:56 PM | $6.95 | Up $0.00 | $6.96 | $6.95 | 0 |
| 12:55 PM | $6.96 | Down $0.00 | $6.96 | $6.96 | 100 |
| 12:54 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 100 |
| 12:53 PM | $6.96 | Up $0.01 | $6.96 | $6.96 | 300 |
| 12:51 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 500 |
| 12:51 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 12:49 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 600 |
| 12:49 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 12:47 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 1,400 |
| 12:47 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 0 |
| 12:46 PM | $6.95 | Down $ -0.01 | $6.96 | $6.95 | 3,700 |
| 12:45 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 500 |
| 12:43 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 700 |
| 12:43 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 0 |
| 12:42 PM | $6.96 | Up $0.01 | $6.96 | $6.96 | 300 |
| 12:41 PM | $6.95 | Down $ -0.01 | $6.96 | $6.95 | 2,800 |
| 12:40 PM | $6.96 | Down $ -0.01 | $6.98 | $6.96 | 3,900 |
| 12:37 PM | $6.97 | Down $0.00 | $6.98 | $6.97 | 2,000 |
| 12:37 PM | $6.97 | Up $0.00 | $6.98 | $6.97 | 0 |
| 12:37 PM | $6.97 | Up $0.00 | $6.98 | $6.97 | 0 |
| 12:36 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 100 |
| 12:35 PM | $6.97 | Up $0.00 | $6.97 | $6.97 | 100 |
| 12:34 PM | $6.97 | Down $0.00 | $6.98 | $6.97 | 300 |
| 12:32 PM | $6.98 | Up $0.00 | $6.98 | $6.97 | 4,400 |
| 12:32 PM | $6.98 | Up $0.00 | $6.98 | $6.97 | 0 |
| 12:31 PM | $6.97 | Up $0.00 | $6.97 | $6.97 | 900 |
| 12:30 PM | $6.97 | Down $0.00 | $6.97 | $6.97 | 200 |
| 12:29 PM | $6.97 | Up $0.01 | $6.97 | $6.97 | 100 |
| 12:27 PM | $6.96 | Down $0.00 | $6.96 | $6.96 | 200 |
| 12:27 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 0 |
| 12:26 PM | $6.97 | Down $0.00 | $6.97 | $6.97 | 1,700 |
| 12:25 PM | $6.97 | Down $ -0.01 | $6.97 | $6.97 | 100 |
| 12:24 PM | $6.98 | Up $0.01 | $6.99 | $6.98 | 3,100 |
| 12:23 PM | $6.98 | Down $ -0.01 | $6.98 | $6.98 | 100 |
| 12:20 PM | $6.98 | Down $0.00 | $6.98 | $6.98 | 6,200 |
| 12:20 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 0 |
| 12:20 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 0 |
| 12:19 PM | $6.99 | Down $0.00 | $6.99 | $6.99 | 100 |
| 12:18 PM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 4,600 |
| 12:17 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 300 |
| 12:16 PM | $6.99 | Down $0.00 | $6.99 | $6.99 | 100 |
| 12:15 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 100 |
| 12:13 PM | $6.99 | Down $ -0.01 | $6.99 | $6.98 | 2,200 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.98 | 0 |
| 12:12 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 3,800 |
| 12:11 PM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 3,200 |
| 12:10 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 6,600 |
| 12:09 PM | $7.01 | Down $0.00 | $7.01 | $7.01 | 10,100 |
| 12:07 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 2,100 |
| 12:07 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 12:06 PM | $7.01 | Down $0.00 | $7.01 | $7.00 | 1,300 |
| 12:05 PM | $7.01 | Up $0.01 | $7.01 | $7.00 | 4,400 |
| 12:04 PM | $7.00 | Down $ -0.01 | $7.00 | $7.00 | 6,400 |
| 12:03 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:02 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 15,900 |
| 12:01 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,700 |
| 12:00 PM | $7.00 | Down $ -0.01 | $7.00 | $7.00 | 100 |
| 11:59 AM | $7.01 | Up $0.01 | $7.02 | $7.01 | 1,700 |
| 11:56 AM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 800 |
| 11:56 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 0 |
| 11:56 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 0 |
| 11:55 AM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 8,900 |
| 11:54 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 700 |
| 11:53 AM | $7.02 | Down $0.00 | $7.02 | $7.01 | 400 |
| 11:52 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 11:51 AM | $7.02 | Up $0.01 | $7.02 | $7.02 | 1,300 |
| 11:50 AM | $7.01 | Down $ -0.02 | $7.03 | $7.01 | 13,400 |
| 11:49 AM | $7.03 | Up $0.00 | $7.04 | $7.01 | 23,000 |
| 11:47 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,100 |
| 11:47 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:45 AM | $7.03 | Up $0.01 | $7.03 | $7.03 | 400 |
| 11:45 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:42 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 4,500 |
| 11:42 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 11:42 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 11:41 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 800 |
| 11:40 AM | $7.01 | Down $ -0.01 | $7.01 | $7.01 | 5,800 |
| 11:38 AM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 34,000 |
| 11:38 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 11:37 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 900 |
| 11:36 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 5,700 |
| 11:32 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 700 |
| 11:32 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 0 |
| 11:32 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 0 |
| 11:32 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 0 |
| 11:30 AM | $7.03 | Up $0.01 | $7.03 | $7.03 | 900 |
| 11:30 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:28 AM | $7.02 | Up $0.01 | $7.02 | $7.02 | 800 |
| 11:28 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 11:27 AM | $7.01 | Down $ -0.01 | $7.01 | $7.01 | 1,500 |
| 11:26 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 200 |
| 11:25 AM | $7.02 | Down $ -0.02 | $7.02 | $7.02 | 700 |
| 11:24 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,500 |
| 11:23 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:22 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 700 |
| 11:21 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 1,100 |
| 11:20 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 200 |
| 11:18 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,800 |
| 11:18 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 11:17 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 900 |
| 11:16 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,300 |
| 11:15 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 11:13 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 3,900 |
| 11:13 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:12 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 800 |
| 11:11 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 10,000 |
| 11:10 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 2,600 |
| 11:09 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 4,300 |
| 11:08 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 11:07 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,300 |
| 11:03 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 2,800 |
| 11:03 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:03 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:03 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 11:02 AM | $7.03 | Down $0.00 | $7.04 | $7.03 | 1,000 |
| 11:01 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 300 |
| 11:00 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,800 |
| 10:59 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 500 |
| 10:58 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 500 |
| 10:57 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 10:56 AM | $7.03 | Up $0.01 | $7.04 | $7.03 | 5,700 |
| 10:55 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 8,100 |
| 10:54 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 17,300 |
| 10:53 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,700 |
| 10:51 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 700 |
| 10:51 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 10:50 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 10:49 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,000 |
| 10:47 AM | $7.04 | Down $0.00 | $7.04 | $7.04 | 2,700 |
| 10:47 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 10:46 AM | $7.05 | Up $0.00 | $7.05 | $7.04 | 1,100 |
| 10:45 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 200 |
| 10:44 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,800 |
| 10:41 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,100 |
| 10:41 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 10:41 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 10:40 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 5,100 |
| 10:38 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 10:38 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 10:37 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,800 |
| 10:36 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 9,800 |
| 10:34 AM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 7,200 |
| 10:34 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 10:33 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 600 |
| 10:32 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 700 |
| 10:31 AM | $7.05 | Up $0.01 | $7.05 | $7.05 | 700 |
| 10:29 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 5,000 |
| 10:29 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 10:28 AM | $7.03 | Down $ -0.01 | $7.04 | $7.02 | 6,600 |
| 10:27 AM | $7.04 | Up $0.01 | $7.04 | $7.04 | 2,500 |
| 10:26 AM | $7.03 | Down $ -0.03 | $7.05 | $7.03 | 8,500 |
| 10:25 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 10:24 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 3,900 |
| 10:23 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 10:22 AM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 1,000 |
| 10:21 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 10:20 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 900 |
| 10:19 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 9,200 |
| 10:18 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 4,100 |
| 10:17 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,400 |
| 10:16 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,700 |
| 10:15 AM | $7.05 | Up $0.02 | $7.05 | $7.05 | 9,200 |
| 10:14 AM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 8,600 |
| 10:13 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 800 |
| 10:11 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 15,600 |
| 10:11 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 10:10 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 4,500 |
| 10:09 AM | $7.04 | Down $0.00 | $7.04 | $7.03 | 9,000 |
| 10:08 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 700 |
| 10:07 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 7,300 |
| 10:05 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 1,100 |
| 10:05 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 10:02 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 3,100 |
| 10:02 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 10:02 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 10:01 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 1,900 |
| 09:59 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 11,900 |
| 09:59 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 09:58 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 3,900 |
| 09:57 AM | $7.03 | Up $0.03 | $7.03 | $7.01 | 32,900 |
| 09:56 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 09:55 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 2,900 |
| 09:54 AM | $7.00 | Down $ -0.01 | $7.00 | $7.00 | 1,200 |
| 09:53 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,700 |
| 09:52 AM | $7.01 | Up $0.01 | $7.02 | $7.01 | 1,600 |
| 09:50 AM | $7.00 | Up $0.00 | $7.00 | $6.99 | 8,400 |
| 09:50 AM | $7.00 | Up $0.00 | $7.00 | $6.99 | 0 |
| 09:49 AM | $7.00 | Up $0.01 | $7.00 | $7.00 | 6,400 |
| 09:47 AM | $6.99 | Up $0.01 | $7.00 | $6.98 | 7,100 |
| 09:47 AM | $6.99 | Up $0.00 | $7.00 | $6.98 | 0 |
| 09:45 AM | $6.98 | Up $0.01 | $6.98 | $6.98 | 400 |
| 09:45 AM | $6.98 | Up $0.00 | $6.98 | $6.98 | 0 |
| 09:44 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 2,000 |
| 09:43 AM | $6.97 | Down $ -0.02 | $6.99 | $6.96 | 20,400 |
| 09:42 AM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 500 |
| 09:41 AM | $7.00 | Up $0.01 | $7.01 | $7.00 | 10,400 |
| 09:39 AM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 800 |
| 09:39 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 09:37 AM | $7.00 | Up $0.01 | $7.01 | $6.99 | 24,100 |
| 09:37 AM | $7.00 | Up $0.00 | $7.01 | $6.99 | 0 |
| 09:36 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 7,300 |
| 09:35 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 45,300 |
| 09:34 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 16,700 |
| 09:33 AM | $6.98 | Up $0.00 | $6.98 | $6.97 | 6,700 |
| 09:32 AM | $6.98 | Up $0.02 | $6.98 | $6.97 | 2,000 |
| 09:31 AM | $6.96 | Down $ -0.01 | $6.98 | $6.96 | 6,800 |
| 09:30 AM | $6.97 | Up $0.01 | $6.99 | $6.97 | 30,000 |
| Previous close | $6.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $6.84 | $7.00 | $7.01 | $6.79 | 597,200 |
| 12-11-2025 | $6.96 | $6.92 | $7.02 | $6.92 | 1,073,100 |
| 11-11-2025 | $6.92 | $6.90 | $6.95 | $6.90 | 1,177,100 |
| 10-11-2025 | $6.82 | $6.76 | $6.84 | $6.70 | 1,275,600 |
| 07-11-2025 | $6.59 | $6.34 | $6.60 | $6.34 | 1,169,400 |
| 06-11-2025 | $6.35 | $6.33 | $6.36 | $6.31 | 600,900 |
| 05-11-2025 | $6.31 | $6.31 | $6.34 | $6.26 | 941,100 |
| 04-11-2025 | $6.11 | $6.13 | $6.15 | $6.09 | 616,700 |
| 03-11-2025 | $6.26 | $6.21 | $6.28 | $6.20 | 581,400 |
| 31-10-2025 | $6.23 | $6.17 | $6.25 | $6.17 | 1,790,700 |
| 30-10-2025 | $6.22 | $6.31 | $6.31 | $6.20 | 636,400 |
| 29-10-2025 | $6.18 | $6.29 | $6.33 | $6.18 | 1,238,800 |
| 28-10-2025 | $6.34 | $6.35 | $6.36 | $6.31 | 711,100 |
| 27-10-2025 | $6.38 | $6.37 | $6.39 | $6.36 | 546,300 |
| 24-10-2025 | $6.33 | $6.36 | $6.36 | $6.33 | 567,300 |
| 23-10-2025 | $6.39 | $6.40 | $6.41 | $6.37 | 509,700 |
| 22-10-2025 | $6.18 | $6.12 | $6.22 | $6.10 | 1,003,000 |
| 21-10-2025 | $6.07 | $6.02 | $6.08 | $6.02 | 445,600 |
| 20-10-2025 | $6.10 | $6.11 | $6.12 | $6.07 | 556,200 |
| 17-10-2025 | $6.03 | $6.02 | $6.05 | $6.02 | 1,080,000 |
| 16-10-2025 | $5.94 | $5.98 | $5.98 | $5.93 | 607,800 |
| 15-10-2025 | $6.04 | $6.04 | $6.06 | $6.02 | 490,900 |
| 14-10-2025 | $5.98 | $5.98 | $6.02 | $5.96 | 2,732,600 |
| 10-10-2025 | $5.96 | $5.98 | $6.03 | $5.95 | 759,500 |
| 09-10-2025 | $6.19 | $6.18 | $6.20 | $6.16 | 429,300 |
| 08-10-2025 | $6.34 | $6.27 | $6.36 | $6.27 | 855,000 |
| 07-10-2025 | $6.20 | $6.17 | $6.22 | $6.16 | 556,700 |
| 06-10-2025 | $6.19 | $6.21 | $6.22 | $6.18 | 478,900 |
| 03-10-2025 | $6.12 | $6.11 | $6.14 | $6.09 | 868,600 |
| 02-10-2025 | $6.05 | $6.10 | $6.12 | $6.05 | 718,100 |
Graphs are not available, please refer to the detailed table