Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
6.11 Up 0.20 (3.27 %)
Delayed : 2025/09/17 17:40:00
- Previous close $5.91
- Opening $5.88
- Price Ask $6.08
- Price Bid $6.08
- Size Bid 100
- Size Ask 46
- Today High $6.17
- Today Low $5.88
- 52 Weeks High $6.17
- 52 Weeks Low $3.10
- Volume 4,533,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.11 | Down $ -0.01 | $6.11 | $6.11 | 284,500 |
| 03:59 PM | $6.12 | Up $0.00 | $6.12 | $6.10 | 87,800 |
| 03:58 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 13,400 |
| 03:57 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 10,200 |
| 03:56 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,700 |
| 03:55 PM | $6.12 | Down $0.00 | $6.13 | $6.11 | 18,100 |
| 03:54 PM | $6.12 | Up $0.01 | $6.13 | $6.11 | 60,300 |
| 03:53 PM | $6.11 | Down $0.00 | $6.12 | $6.11 | 2,700 |
| 03:52 PM | $6.12 | Down $ -0.01 | $6.13 | $6.11 | 13,400 |
| 03:51 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 7,500 |
| 03:50 PM | $6.13 | Down $ -0.01 | $6.14 | $6.12 | 101,500 |
| 03:49 PM | $6.14 | Up $0.01 | $6.14 | $6.12 | 26,800 |
| 03:48 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 14,700 |
| 03:47 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 1,000 |
| 03:46 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 31,100 |
| 03:45 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 3,200 |
| 03:44 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 1,700 |
| 03:43 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 1,100 |
| 03:42 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 500 |
| 03:41 PM | $6.13 | Down $0.00 | $6.13 | $6.13 | 100 |
| 03:40 PM | $6.13 | Up $0.01 | $6.13 | $6.13 | 200 |
| 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 | Down $0.00 | $6.14 | $6.13 | 2,900 |
| 03:26 PM | $6.14 | Up $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 $0.00 | $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 | 2,631,600 |
| 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 |
| 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