Print

Quotes and Market Data

Find a quote

TAMARACK VALLEY ENERGY LTD

6.03 Up 0.09 (1.49 %)

Delayed : 2025/10/17 17:40:00

  • Previous close $5.94
  • Opening $6.04
  • Price Ask $6.00
  • Price Bid $6.00
  • Size Bid 21
  • Size Ask 18
  • Today High $6.13
  • Today Low $6.01
  • 52 Weeks High $6.44
  • 52 Weeks Low $3.10
  • Volume 2,410,235

Intraday history

Hour Last Change High Low Volume
04:00 PM $6.03 Up $0.01 $6.03 $6.03 201,900
03:59 PM $6.02 Up $0.00 $6.03 $6.02 9,400
03:58 PM $6.02 Down $ -0.01 $6.03 $6.02 19,600
03:57 PM $6.03 Up $0.00 $6.03 $6.02 3,500
03:56 PM $6.03 Up $0.00 $6.03 $6.02 4,400
03:55 PM $6.03 Up $0.01 $6.03 $6.02 27,700
03:54 PM $6.02 Up $0.00 $6.03 $6.02 6,900
03:53 PM $6.02 Up $0.00 $6.03 $6.02 3,800
03:52 PM $6.02 Down $ -0.01 $6.03 $6.02 4,700
03:51 PM $6.03 Up $0.01 $6.03 $6.02 1,700
03:50 PM $6.02 Up $0.00 $6.03 $6.02 15,400
03:49 PM $6.02 Up $0.00 $6.03 $6.02 2,300
03:48 PM $6.02 Up $0.00 $6.03 $6.02 2,800
03:47 PM $6.02 Up $0.00 $6.03 $6.02 1,500
03:46 PM $6.02 Up $0.00 $6.03 $6.02 2,600
03:45 PM $6.02 Down $ -0.01 $6.03 $6.02 1,900
03:44 PM $6.03 Up $0.01 $6.03 $6.02 3,900
03:43 PM $6.02 Up $0.00 $6.03 $6.02 1,600
03:42 PM $6.02 Up $0.00 $6.03 $6.02 1,400
03:41 PM $6.02 Down $ -0.01 $6.03 $6.02 4,300
03:40 PM $6.03 Up $0.00 $6.03 $6.02 2,700
03:39 PM $6.03 Up $0.00 $6.03 $6.03 600
03:38 PM $6.03 Up $0.00 $6.03 $6.03 1,800
03:37 PM $6.03 Up $0.00 $6.03 $6.03 1,200
03:36 PM $6.03 Up $0.01 $6.03 $6.02 500
03:35 PM $6.02 Up $0.00 $6.02 $6.02 400
03:34 PM $6.02 Up $0.00 $6.02 $6.02 500
03:33 PM $6.02 Down $ -0.02 $6.03 $6.02 3,700
03:30 PM $6.04 Up $0.00 $6.04 $6.04 3,100
03:30 PM $6.04 Up $0.00 $6.04 $6.04 0
03:30 PM $6.04 Up $0.00 $6.04 $6.04 0
03:29 PM $6.04 Down $0.00 $6.05 $6.04 284,600
03:28 PM $6.04 Up $0.00 $6.04 $6.03 400
03:27 PM $6.04 Down $0.00 $6.04 $6.04 100
03:26 PM $6.04 Up $0.01 $6.04 $6.04 1,000
03:25 PM $6.03 Up $0.00 $6.04 $6.03 11,000
03:24 PM $6.03 Down $0.00 $6.04 $6.03 7,000
03:23 PM $6.04 Up $0.00 $6.04 $6.04 300
03:22 PM $6.04 Down $0.00 $6.04 $6.04 1,600
03:21 PM $6.04 Up $0.00 $6.04 $6.04 11,900
03:20 PM $6.04 Up $0.00 $6.04 $6.04 100
03:19 PM $6.03 Up $0.00 $6.03 $6.03 200
03:18 PM $6.03 Down $ -0.01 $6.04 $6.03 1,500
03:17 PM $6.04 Down $0.00 $6.04 $6.04 7,000
03:14 PM $6.05 Down $0.00 $6.05 $6.05 3,400
03:14 PM $6.05 Up $0.00 $6.05 $6.05 0
03:14 PM $6.05 Up $0.00 $6.05 $6.05 0
03:13 PM $6.05 Up $0.00 $6.05 $6.05 7,100
03:12 PM $6.05 Up $0.00 $6.05 $6.04 500
03:10 PM $6.05 Up $0.00 $6.05 $6.04 200
03:10 PM $6.05 Up $0.00 $6.05 $6.04 0
03:09 PM $6.04 Up $0.00 $6.04 $6.04 100
03:08 PM $6.04 Up $0.00 $6.04 $6.04 200
03:07 PM $6.04 Down $0.00 $6.04 $6.04 3,300
03:06 PM $6.05 Up $0.00 $6.05 $6.05 200
03:05 PM $6.05 Up $0.00 $6.05 $6.04 300
03:04 PM $6.05 Up $0.00 $6.05 $6.05 100
03:02 PM $6.04 Up $0.00 $6.04 $6.04 900
03:02 PM $6.04 Up $0.00 $6.04 $6.04 0
03:00 PM $6.04 Up $0.00 $6.04 $6.04 2,100
03:00 PM $6.04 Up $0.00 $6.04 $6.04 0
02:59 PM $6.04 Up $0.00 $6.04 $6.04 1,000
02:57 PM $6.04 Up $0.00 $6.04 $6.04 2,800
02:57 PM $6.04 Up $0.00 $6.04 $6.04 0
02:55 PM $6.04 Up $0.00 $6.04 $6.04 2,000
02:55 PM $6.04 Up $0.00 $6.04 $6.04 0
02:53 PM $6.04 Up $0.00 $6.04 $6.04 1,400
02:53 PM $6.04 Up $0.00 $6.04 $6.04 0
02:51 PM $6.04 Up $0.00 $6.04 $6.04 3,100
02:51 PM $6.04 Up $0.00 $6.04 $6.04 0
02:50 PM $6.04 Down $ -0.01 $6.04 $6.04 10,700
02:49 PM $6.05 Up $0.01 $6.05 $6.05 4,900
02:48 PM $6.04 Up $0.00 $6.04 $6.04 100
02:47 PM $6.04 Up $0.00 $6.04 $6.04 100
02:44 PM $6.04 Up $0.00 $6.04 $6.04 2,200
02:44 PM $6.04 Up $0.00 $6.04 $6.04 0
02:44 PM $6.04 Up $0.00 $6.04 $6.04 0
02:42 PM $6.04 Down $ -0.01 $6.04 $6.04 6,800
02:42 PM $6.04 Up $0.00 $6.04 $6.04 0
02:41 PM $6.05 Up $0.01 $6.05 $6.05 400
02:40 PM $6.04 Up $0.00 $6.04 $6.04 3,100
02:39 PM $6.04 Down $0.00 $6.04 $6.04 13,200
02:38 PM $6.05 Up $0.00 $6.05 $6.05 100
02:37 PM $6.05 Up $0.00 $6.05 $6.05 100
02:35 PM $6.04 Up $0.00 $6.04 $6.04 3,700
02:35 PM $6.04 Up $0.00 $6.04 $6.04 0
02:34 PM $6.04 Up $0.00 $6.04 $6.04 4,400
02:33 PM $6.04 Down $ -0.01 $6.04 $6.04 4,900
02:31 PM $6.05 Up $0.01 $6.05 $6.05 500
02:31 PM $6.05 Up $0.00 $6.05 $6.05 0
02:30 PM $6.04 Up $0.00 $6.04 $6.04 700
02:29 PM $6.04 Up $0.00 $6.04 $6.04 6,500
02:28 PM $6.04 Up $0.00 $6.04 $6.04 600
02:27 PM $6.04 Up $0.00 $6.04 $6.04 6,200
02:25 PM $6.04 Up $0.00 $6.04 $6.04 6,400
02:25 PM $6.04 Up $0.00 $6.04 $6.04 0
02:22 PM $6.04 Up $0.00 $6.04 $6.04 2,300
02:22 PM $6.04 Up $0.00 $6.04 $6.04 0
02:22 PM $6.04 Up $0.00 $6.04 $6.04 0
02:21 PM $6.04 Down $0.00 $6.05 $6.04 8,000
02:20 PM $6.05 Up $0.00 $6.05 $6.05 100
02:19 PM $6.04 Up $0.00 $6.04 $6.04 5,000
02:17 PM $6.04 Up $0.00 $6.04 $6.04 100
02:17 PM $6.04 Up $0.00 $6.04 $6.04 0
02:16 PM $6.04 Up $0.00 $6.04 $6.03 200
02:15 PM $6.04 Up $0.00 $6.04 $6.03 400
02:14 PM $6.03 Up $0.00 $6.03 $6.03 3,600
02:13 PM $6.03 Down $ -0.01 $6.03 $6.03 1,500
02:12 PM $6.04 Up $0.00 $6.04 $6.04 500
02:11 PM $6.04 Up $0.00 $6.04 $6.04 2,600
02:09 PM $6.04 Up $0.00 $6.04 $6.04 5,100
02:09 PM $6.04 Up $0.00 $6.04 $6.04 0
02:08 PM $6.04 Down $0.00 $6.05 $6.02 21,200
02:07 PM $6.04 Down $ -0.01 $6.04 $6.03 157,500
02:06 PM $6.05 Up $0.01 $6.05 $6.04 12,500
02:05 PM $6.04 Up $0.00 $6.04 $6.04 3,100
02:04 PM $6.04 Up $0.00 $6.05 $6.04 3,600
02:03 PM $6.04 Up $0.00 $6.04 $6.04 1,100
02:02 PM $6.04 Up $0.00 $6.04 $6.04 6,900
02:01 PM $6.04 Up $0.00 $6.04 $6.04 3,200
02:00 PM $6.04 Up $0.01 $6.05 $6.04 2,400
01:59 PM $6.03 Up $0.00 $6.03 $6.03 2,500
01:58 PM $6.03 Up $0.00 $6.03 $6.03 1,400
01:57 PM $6.03 Down $0.00 $6.03 $6.03 8,400
01:56 PM $6.04 Up $0.00 $6.04 $6.04 200
01:55 PM $6.04 Down $0.00 $6.04 $6.04 900
01:54 PM $6.04 Up $0.00 $6.04 $6.04 2,400
01:53 PM $6.04 Up $0.01 $6.04 $6.04 800
01:52 PM $6.03 Down $0.00 $6.03 $6.03 400
01:51 PM $6.04 Up $0.00 $6.04 $6.03 200
01:50 PM $6.03 Up $0.00 $6.03 $6.03 8,700
01:49 PM $6.03 Up $0.00 $6.04 $6.03 1,700
01:47 PM $6.03 Up $0.00 $6.03 $6.03 1,800
01:47 PM $6.03 Up $0.00 $6.03 $6.03 0
01:46 PM $6.03 Up $0.01 $6.03 $6.03 200
01:45 PM $6.02 Up $0.00 $6.02 $6.02 100
01:44 PM $6.02 Up $0.00 $6.02 $6.02 100
01:43 PM $6.02 Down $ -0.01 $6.02 $6.02 200
01:41 PM $6.03 Up $0.01 $6.03 $6.03 100
01:41 PM $6.03 Up $0.00 $6.03 $6.03 0
01:39 PM $6.02 Down $ -0.01 $6.02 $6.02 1,200
01:39 PM $6.02 Up $0.00 $6.02 $6.02 0
01:38 PM $6.03 Down $0.00 $6.03 $6.03 3,000
01:37 PM $6.04 Up $0.01 $6.04 $6.03 3,200
01:36 PM $6.03 Up $0.01 $6.03 $6.03 200
01:35 PM $6.02 Up $0.00 $6.03 $6.02 1,100
01:33 PM $6.02 Up $0.00 $6.02 $6.02 4,600
01:33 PM $6.02 Up $0.00 $6.02 $6.02 0
01:32 PM $6.02 Up $0.00 $6.02 $6.02 300
01:31 PM $6.02 Down $ -0.01 $6.02 $6.02 7,600
01:30 PM $6.03 Up $0.01 $6.03 $6.02 200
01:29 PM $6.02 Up $0.00 $6.02 $6.02 300
01:28 PM $6.02 Up $0.00 $6.03 $6.02 200
01:27 PM $6.02 Down $ -0.01 $6.02 $6.02 700
01:26 PM $6.03 Up $0.01 $6.03 $6.02 300
01:25 PM $6.02 Down $ -0.01 $6.03 $6.02 600
01:24 PM $6.03 Up $0.01 $6.03 $6.03 100
01:23 PM $6.02 Up $0.00 $6.02 $6.02 100
01:22 PM $6.02 Up $0.00 $6.02 $6.02 100
01:21 PM $6.02 Down $ -0.01 $6.03 $6.02 1,400
01:20 PM $6.03 Down $0.00 $6.03 $6.02 2,000
01:19 PM $6.03 Down $0.00 $6.03 $6.03 5,000
01:17 PM $6.04 Up $0.00 $6.04 $6.03 300
01:17 PM $6.04 Up $0.00 $6.04 $6.03 0
01:16 PM $6.03 Down $0.00 $6.04 $6.03 200
01:15 PM $6.04 Up $0.00 $6.04 $6.04 100
01:14 PM $6.04 Up $0.00 $6.04 $6.04 100
01:13 PM $6.03 Down $0.00 $6.03 $6.03 100
01:12 PM $6.04 Up $0.00 $6.04 $6.04 100
01:10 PM $6.04 Up $0.01 $6.04 $6.03 900
01:10 PM $6.04 Up $0.00 $6.04 $6.03 0
01:09 PM $6.03 Down $0.00 $6.03 $6.03 3,100
01:07 PM $6.03 Down $0.00 $6.04 $6.03 200
01:07 PM $6.03 Up $0.00 $6.04 $6.03 0
01:04 PM $6.04 Up $0.02 $6.04 $6.03 1,600
01:04 PM $6.04 Up $0.00 $6.04 $6.03 0
01:04 PM $6.04 Up $0.00 $6.04 $6.03 0
01:01 PM $6.02 Down $ -0.01 $6.02 $6.02 2,600
01:01 PM $6.02 Up $0.00 $6.02 $6.02 0
01:01 PM $6.02 Up $0.00 $6.02 $6.02 0
01:00 PM $6.03 Up $0.01 $6.03 $6.02 700
12:59 PM $6.02 Up $0.00 $6.02 $6.02 3,200
12:58 PM $6.02 Up $0.00 $6.02 $6.01 400
12:57 PM $6.02 Up $0.00 $6.02 $6.01 700
12:55 PM $6.02 Down $ -0.01 $6.02 $6.02 2,100
12:55 PM $6.02 Up $0.00 $6.02 $6.02 0
12:54 PM $6.03 Down $0.00 $6.03 $6.03 300
12:53 PM $6.03 Up $0.00 $6.03 $6.02 1,400
12:52 PM $6.03 Down $ -0.01 $6.03 $6.03 100
12:51 PM $6.04 Up $0.00 $6.04 $6.04 5,900
12:50 PM $6.04 Up $0.00 $6.04 $6.04 100
12:49 PM $6.04 Down $ -0.01 $6.04 $6.04 100
12:47 PM $6.05 Up $0.00 $6.05 $6.05 500
12:47 PM $6.05 Up $0.00 $6.05 $6.05 0
12:46 PM $6.05 Up $0.00 $6.05 $6.05 151,500
12:45 PM $6.05 Up $0.00 $6.05 $6.04 300,800
12:44 PM $6.05 Up $0.00 $6.05 $6.05 2,200
12:43 PM $6.05 Up $0.00 $6.05 $6.05 4,500
12:42 PM $6.05 Down $0.00 $6.05 $6.05 100
12:41 PM $6.05 Up $0.01 $6.05 $6.05 200
12:40 PM $6.04 Down $ -0.01 $6.05 $6.04 12,800
12:39 PM $6.05 Up $0.00 $6.05 $6.05 100
12:38 PM $6.05 Up $0.00 $6.05 $6.05 19,900
12:37 PM $6.05 Up $0.00 $6.06 $6.05 200
12:36 PM $6.05 Down $ -0.01 $6.07 $6.05 6,900
12:35 PM $6.06 Up $0.00 $6.07 $6.06 300
12:34 PM $6.06 Up $0.00 $6.06 $6.06 500
12:33 PM $6.06 Up $0.00 $6.06 $6.06 500
12:32 PM $6.06 Up $0.00 $6.06 $6.06 100
12:31 PM $6.06 Down $ -0.01 $6.07 $6.06 300
12:28 PM $6.07 Up $0.01 $6.07 $6.06 700
12:28 PM $6.07 Up $0.00 $6.07 $6.06 0
12:28 PM $6.07 Up $0.00 $6.07 $6.06 0
12:27 PM $6.06 Up $0.00 $6.07 $6.06 3,000
12:25 PM $6.06 Down $ -0.01 $6.06 $6.06 2,200
12:25 PM $6.06 Up $0.00 $6.06 $6.06 0
12:23 PM $6.07 Up $0.01 $6.07 $6.06 900
12:23 PM $6.07 Up $0.00 $6.07 $6.06 0
12:22 PM $6.06 Up $0.00 $6.06 $6.06 2,600
12:20 PM $6.06 Up $0.00 $6.06 $6.06 1,400
12:20 PM $6.06 Up $0.00 $6.06 $6.06 0
12:19 PM $6.06 Up $0.00 $6.06 $6.06 400
12:18 PM $6.06 Up $0.00 $6.06 $6.06 500
12:15 PM $6.06 Up $0.00 $6.06 $6.06 6,600
12:15 PM $6.06 Up $0.00 $6.06 $6.06 0
12:15 PM $6.06 Up $0.00 $6.06 $6.06 0
12:13 PM $6.06 Up $0.00 $6.07 $6.06 1,600
12:13 PM $6.06 Up $0.00 $6.07 $6.06 0
12:11 PM $6.06 Up $0.00 $6.06 $6.06 6,700
12:11 PM $6.06 Up $0.00 $6.06 $6.06 0
12:10 PM $6.06 Down $ -0.01 $6.06 $6.06 7,300
12:09 PM $6.07 Up $0.01 $6.07 $6.06 300
12:08 PM $6.06 Up $0.00 $6.06 $6.06 200
12:05 PM $6.06 Down $ -0.01 $6.06 $6.06 600
12:05 PM $6.06 Up $0.00 $6.06 $6.06 0
12:05 PM $6.06 Up $0.00 $6.06 $6.06 0
12:03 PM $6.07 Up $0.01 $6.07 $6.07 7,000
12:03 PM $6.07 Up $0.00 $6.07 $6.07 0
12:02 PM $6.06 Up $0.00 $6.06 $6.06 100
12:01 PM $6.06 Up $0.00 $6.06 $6.06 100
12:00 PM $6.06 Up $0.00 $6.06 $6.06 100
11:59 AM $6.06 Down $ -0.01 $6.07 $6.06 3,100
11:55 AM $6.07 Up $0.00 $6.07 $6.07 2,600
11:55 AM $6.07 Up $0.00 $6.07 $6.07 0
11:55 AM $6.07 Up $0.00 $6.07 $6.07 0
11:55 AM $6.07 Up $0.00 $6.07 $6.07 0
11:53 AM $6.07 Up $0.01 $6.07 $6.07 3,700
11:53 AM $6.07 Up $0.00 $6.07 $6.07 0
11:52 AM $6.06 Down $ -0.01 $6.06 $6.06 100
11:50 AM $6.07 Up $0.00 $6.07 $6.07 6,100
11:50 AM $6.07 Up $0.00 $6.07 $6.07 0
11:48 AM $6.07 Up $0.00 $6.07 $6.07 2,400
11:48 AM $6.07 Up $0.00 $6.07 $6.07 0
11:47 AM $6.07 Up $0.00 $6.07 $6.07 800
11:45 AM $6.07 Up $0.00 $6.07 $6.07 600
11:45 AM $6.07 Up $0.00 $6.07 $6.07 0
11:44 AM $6.07 Up $0.01 $6.07 $6.07 1,300
11:43 AM $6.06 Down $ -0.01 $6.06 $6.06 1,000
11:42 AM $6.07 Down $0.00 $6.07 $6.07 700
11:41 AM $6.07 Up $0.00 $6.07 $6.07 1,100
11:40 AM $6.07 Up $0.00 $6.07 $6.07 1,700
11:39 AM $6.07 Up $0.02 $6.07 $6.06 9,500
11:38 AM $6.05 Up $0.00 $6.05 $6.05 100
11:37 AM $6.05 Up $0.00 $6.05 $6.05 100
11:36 AM $6.05 Up $0.00 $6.05 $6.05 1,000
11:35 AM $6.05 Down $ -0.02 $6.06 $6.05 1,700
11:32 AM $6.07 Up $0.00 $6.07 $6.07 3,100
11:32 AM $6.07 Up $0.00 $6.07 $6.07 0
11:32 AM $6.07 Up $0.00 $6.07 $6.07 0
11:30 AM $6.07 Up $0.00 $6.07 $6.07 900
11:30 AM $6.07 Up $0.00 $6.07 $6.07 0
11:28 AM $6.07 Up $0.01 $6.07 $6.07 500
11:28 AM $6.07 Up $0.00 $6.07 $6.07 0
11:26 AM $6.06 Up $0.00 $6.06 $6.06 800
11:26 AM $6.06 Up $0.00 $6.06 $6.06 0
11:25 AM $6.06 Up $0.00 $6.06 $6.06 1,300
11:24 AM $6.06 Up $0.00 $6.06 $6.06 5,900
11:23 AM $6.06 Down $0.00 $6.06 $6.06 100
11:22 AM $6.06 Up $0.00 $6.06 $6.06 2,100
11:21 AM $6.06 Up $0.00 $6.06 $6.06 1,100
11:20 AM $6.06 Up $0.01 $6.06 $6.06 300
11:17 AM $6.05 Down $ -0.01 $6.06 $6.05 500
11:17 AM $6.05 Up $0.00 $6.06 $6.05 0
11:17 AM $6.05 Up $0.00 $6.06 $6.05 0
11:16 AM $6.06 Up $0.01 $6.06 $6.06 4,300
11:15 AM $6.05 Up $0.00 $6.05 $6.05 100
11:14 AM $6.05 Up $0.00 $6.05 $6.05 26,900
11:13 AM $6.05 Up $0.00 $6.05 $6.05 300
11:12 AM $6.05 Up $0.00 $6.05 $6.05 8,000
11:11 AM $6.05 Up $0.00 $6.05 $6.05 4,000
11:10 AM $6.05 Down $ -0.01 $6.05 $6.05 400
11:07 AM $6.06 Up $0.00 $6.07 $6.06 2,400
11:07 AM $6.06 Up $0.00 $6.07 $6.06 0
11:07 AM $6.06 Up $0.00 $6.07 $6.06 0
11:06 AM $6.06 Up $0.01 $6.06 $6.06 6,200
11:04 AM $6.05 Down $ -0.01 $6.05 $6.05 100
11:04 AM $6.05 Up $0.00 $6.05 $6.05 0
11:03 AM $6.06 Down $ -0.01 $6.07 $6.05 10,500
11:02 AM $6.07 Up $0.01 $6.07 $6.07 200
11:01 AM $6.06 Up $0.01 $6.06 $6.06 2,200
11:00 AM $6.05 Up $0.00 $6.05 $6.05 100
10:58 AM $6.05 Down $ -0.01 $6.05 $6.05 2,100
10:58 AM $6.05 Up $0.00 $6.05 $6.05 0
10:55 AM $6.06 Down $ -0.02 $6.07 $6.06 3,700
10:55 AM $6.06 Up $0.00 $6.07 $6.06 0
10:55 AM $6.06 Up $0.00 $6.07 $6.06 0
10:53 AM $6.08 Up $0.00 $6.08 $6.07 800
10:53 AM $6.08 Up $0.00 $6.08 $6.07 0
10:51 AM $6.08 Up $0.00 $6.09 $6.08 3,100
10:51 AM $6.08 Up $0.00 $6.09 $6.08 0
10:48 AM $6.08 Up $0.01 $6.08 $6.07 4,700
10:48 AM $6.08 Up $0.00 $6.08 $6.07 0
10:48 AM $6.08 Up $0.00 $6.08 $6.07 0
10:47 AM $6.07 Up $0.01 $6.07 $6.07 100
10:46 AM $6.06 Up $0.00 $6.06 $6.06 2,400
10:44 AM $6.06 Up $0.00 $6.06 $6.05 7,200
10:44 AM $6.06 Up $0.00 $6.06 $6.05 0
10:43 AM $6.05 Up $0.01 $6.05 $6.05 22,100
10:42 AM $6.04 Up $0.01 $6.04 $6.04 500
10:39 AM $6.03 Up $0.00 $6.03 $6.03 900
10:39 AM $6.03 Up $0.00 $6.03 $6.03 0
10:39 AM $6.03 Up $0.00 $6.03 $6.03 0
10:37 AM $6.03 Up $0.01 $6.03 $6.03 1,200
10:37 AM $6.03 Up $0.00 $6.03 $6.03 0
10:36 AM $6.02 Up $0.01 $6.02 $6.01 2,300
10:35 AM $6.01 Down $ -0.02 $6.02 $6.01 6,000
10:34 AM $6.03 Down $0.00 $6.03 $6.03 700
10:33 AM $6.03 Down $ -0.01 $6.03 $6.03 1,200
10:32 AM $6.04 Up $0.00 $6.04 $6.04 400
10:31 AM $6.04 Down $0.00 $6.04 $6.04 300
10:30 AM $6.05 Up $0.00 $6.05 $6.05 200
10:29 AM $6.04 Up $0.00 $6.04 $6.04 1,000
10:28 AM $6.04 Up $0.01 $6.04 $6.04 2,700
10:27 AM $6.03 Down $ -0.01 $6.04 $6.03 1,200
10:26 AM $6.04 Up $0.00 $6.04 $6.04 1,600
10:25 AM $6.04 Up $0.00 $6.04 $6.04 900
10:24 AM $6.04 Up $0.01 $6.04 $6.04 900
10:22 AM $6.03 Up $0.00 $6.03 $6.03 500
10:22 AM $6.03 Up $0.00 $6.03 $6.03 0
10:21 AM $6.03 Down $ -0.02 $6.05 $6.03 10,100
10:18 AM $6.05 Down $ -0.01 $6.05 $6.05 2,900
10:18 AM $6.05 Up $0.00 $6.05 $6.05 0
10:18 AM $6.05 Up $0.00 $6.05 $6.05 0
10:17 AM $6.06 Up $0.00 $6.06 $6.06 1,100
10:16 AM $6.06 Up $0.01 $6.06 $6.06 4,900
10:15 AM $6.05 Up $0.00 $6.05 $6.05 4,600
10:14 AM $6.05 Up $0.00 $6.05 $6.05 5,300
10:13 AM $6.05 Up $0.00 $6.05 $6.04 2,500
10:12 AM $6.05 Up $0.01 $6.05 $6.05 1,100
10:11 AM $6.04 Up $0.02 $6.04 $6.03 2,000
10:10 AM $6.02 Up $0.01 $6.02 $6.01 7,700
10:09 AM $6.01 Down $ -0.01 $6.02 $6.01 600
10:08 AM $6.02 Up $0.00 $6.02 $6.02 1,600
10:07 AM $6.02 Down $ -0.01 $6.02 $6.02 5,100
10:06 AM $6.03 Up $0.00 $6.03 $6.03 2,200
10:05 AM $6.03 Up $0.01 $6.03 $6.02 5,100
10:04 AM $6.02 Down $ -0.02 $6.04 $6.02 2,300
10:03 AM $6.04 Down $ -0.01 $6.05 $6.04 1,300
10:02 AM $6.05 Up $0.00 $6.06 $6.05 7,100
10:01 AM $6.05 Up $0.01 $6.05 $6.05 800
10:00 AM $6.04 Down $ -0.01 $6.04 $6.03 12,700
09:59 AM $6.05 Down $ -0.02 $6.06 $6.05 4,100
09:58 AM $6.07 Up $0.00 $6.07 $6.07 3,800
09:57 AM $6.07 Up $0.00 $6.07 $6.07 1,800
09:56 AM $6.07 Up $0.00 $6.07 $6.07 5,500
09:55 AM $6.07 Up $0.00 $6.07 $6.07 5,300
09:54 AM $6.07 Up $0.01 $6.07 $6.06 15,600
09:53 AM $6.06 Down $ -0.02 $6.07 $6.06 5,700
09:52 AM $6.08 Up $0.01 $6.08 $6.08 2,100
09:51 AM $6.07 Up $0.00 $6.07 $6.07 3,700
09:49 AM $6.07 Up $0.00 $6.07 $6.07 2,100
09:49 AM $6.07 Up $0.00 $6.07 $6.07 0
09:48 AM $6.07 Up $0.02 $6.07 $6.05 2,500
09:47 AM $6.05 Up $0.01 $6.05 $6.03 8,000
09:46 AM $6.04 Down $ -0.01 $6.04 $6.04 3,500
09:45 AM $6.05 Down $ -0.02 $6.06 $6.05 5,600
09:44 AM $6.07 Up $0.01 $6.07 $6.06 7,100
09:43 AM $6.06 Down $ -0.02 $6.07 $6.06 2,500
09:42 AM $6.08 Down $ -0.02 $6.09 $6.08 8,900
09:41 AM $6.10 Down $ -0.01 $6.12 $6.10 7,500
09:40 AM $6.11 Down $ -0.01 $6.12 $6.11 21,700
09:39 AM $6.12 Up $0.01 $6.12 $6.11 1,300
09:38 AM $6.11 Up $0.01 $6.12 $6.11 13,600
09:37 AM $6.10 Down $ -0.02 $6.13 $6.10 14,100
09:36 AM $6.12 Up $0.01 $6.12 $6.10 186,100
09:35 AM $6.11 Down $ -0.01 $6.12 $6.11 4,800
09:34 AM $6.12 Up $0.04 $6.12 $6.09 30,100
09:33 AM $6.08 Up $0.01 $6.09 $6.07 9,700
09:32 AM $6.07 Up $0.02 $6.07 $6.05 66,300
09:31 AM $6.05 Up $0.00 $6.05 $6.05 3,300
09:30 AM $6.05 Up $0.11 $6.07 $6.04 52,600
Previous close $5.94

One month history

Date Closing Opening High Low Volume
17-10-2025 $6.03 $6.06 $6.07 $6.01 1,638,000
16-10-2025 $5.94 $6.00 $6.00 $5.93 724,300
15-10-2025 $6.04 $6.06 $6.07 $6.02 552,800
14-10-2025 $5.98 $5.99 $6.02 $5.96 2,878,500
10-10-2025 $5.96 $5.98 $6.03 $5.95 921,500
09-10-2025 $6.19 $6.24 $6.25 $6.16 637,000
08-10-2025 $6.34 $6.26 $6.36 $6.24 905,900
07-10-2025 $6.20 $6.16 $6.22 $6.15 628,700
06-10-2025 $6.19 $6.22 $6.23 $6.18 559,500
03-10-2025 $6.12 $6.11 $6.14 $6.09 944,100
02-10-2025 $6.05 $6.12 $6.13 $6.05 890,200
01-10-2025 $6.10 $6.03 $6.12 $6.03 1,317,800
30-09-2025 $6.05 $6.06 $6.09 $6.03 1,042,600
29-09-2025 $6.08 $6.04 $6.09 $6.03 733,900
26-09-2025 $6.15 $6.17 $6.18 $6.14 632,800
24-09-2025 $6.04 $6.04 $6.07 $6.02 1,622,600
23-09-2025 $6.01 $6.07 $6.08 $5.99 648,100
22-09-2025 $6.00 $5.94 $6.04 $5.92 1,767,300
19-09-2025 $5.89 $5.92 $5.94 $5.87 7,890,500
18-09-2025 $6.02 $6.06 $6.07 $6.01 1,307,800
17-09-2025 $6.11 $6.06 $6.17 $6.06 2,631,600
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
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
Graphs are not available, please refer to the detailed table
Back to top