Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
6.18 Down -0.16 (-2.59 %)
Delayed : 2025/10/29 17:40:00
- Previous close $6.34
- Opening $6.40
- Price Ask $6.16
- Price Bid $6.16
- Size Bid 100
- Size Ask 8
- Today High $6.45
- Today Low $6.18
- 52 Weeks High $6.45
- 52 Weeks Low $3.10
- Volume 1,996,896
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 125,900 |
| 03:59 PM | $6.18 | Down $ -0.01 | $6.20 | $6.18 | 124,200 |
| 03:58 PM | $6.19 | Down $ -0.03 | $6.22 | $6.19 | 106,600 |
| 03:57 PM | $6.22 | Down $ -0.02 | $6.24 | $6.22 | 35,200 |
| 03:56 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 3,500 |
| 03:55 PM | $6.24 | Down $0.00 | $6.24 | $6.23 | 10,100 |
| 03:54 PM | $6.24 | Up $0.01 | $6.24 | $6.23 | 3,800 |
| 03:53 PM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 3,100 |
| 03:52 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 2,300 |
| 03:51 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 4,500 |
| 03:50 PM | $6.24 | Down $ -0.01 | $6.25 | $6.24 | 18,800 |
| 03:49 PM | $6.25 | Up $0.01 | $6.25 | $6.24 | 17,600 |
| 03:48 PM | $6.24 | Down $ -0.02 | $6.26 | $6.24 | 47,500 |
| 03:47 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 600 |
| 03:46 PM | $6.26 | Down $ -0.01 | $6.26 | $6.26 | 10,900 |
| 03:45 PM | $6.27 | Up $0.00 | $6.27 | $6.26 | 6,000 |
| 03:44 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 4,900 |
| 03:43 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 2,600 |
| 03:42 PM | $6.26 | Down $0.00 | $6.26 | $6.26 | 23,000 |
| 03:41 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 300 |
| 03:40 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 13,000 |
| 03:39 PM | $6.27 | Down $0.00 | $6.28 | $6.27 | 9,800 |
| 03:38 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 3,900 |
| 03:37 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,700 |
| 03:36 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 700 |
| 03:35 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 600 |
| 03:34 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 2,900 |
| 03:33 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 5,800 |
| 03:32 PM | $6.28 | Down $ -0.01 | $6.28 | $6.28 | 8,300 |
| 03:31 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 400 |
| 03:30 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 10,400 |
| 03:29 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 500 |
| 03:28 PM | $6.29 | Down $0.00 | $6.30 | $6.29 | 4,200 |
| 03:27 PM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 4,900 |
| 03:26 PM | $6.30 | Up $0.01 | $6.30 | $6.29 | 1,500 |
| 03:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,400 |
| 03:24 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 15,200 |
| 03:23 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:22 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 6,000 |
| 03:21 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 100 |
| 03:20 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:19 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 600 |
| 03:17 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,400 |
| 03:17 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 03:16 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,800 |
| 03:15 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,100 |
| 03:14 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 5,800 |
| 03:13 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 300 |
| 03:12 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 200 |
| 03:11 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,900 |
| 03:10 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 7,100 |
| 03:09 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 2,700 |
| 03:08 PM | $6.28 | Down $ -0.01 | $6.30 | $6.28 | 4,500 |
| 03:07 PM | $6.30 | Down $0.00 | $6.30 | $6.30 | 1,100 |
| 03:06 PM | $6.30 | Up $0.01 | $6.30 | $6.29 | 2,800 |
| 03:05 PM | $6.29 | Up $0.01 | $6.29 | $6.28 | 3,500 |
| 03:04 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,700 |
| 03:03 PM | $6.28 | Down $ -0.01 | $6.28 | $6.28 | 2,000 |
| 03:02 PM | $6.29 | Down $ -0.01 | $6.30 | $6.28 | 5,500 |
| 03:01 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 600 |
| 03:00 PM | $6.30 | Up $0.02 | $6.30 | $6.28 | 13,600 |
| 02:59 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,900 |
| 02:58 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 3,700 |
| 02:57 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 3,700 |
| 02:56 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 700 |
| 02:55 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,800 |
| 02:54 PM | $6.28 | Up $0.02 | $6.28 | $6.27 | 12,200 |
| 02:53 PM | $6.27 | Down $0.00 | $6.27 | $6.27 | 1,200 |
| 02:52 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 800 |
| 02:51 PM | $6.27 | Up $0.00 | $6.27 | $6.26 | 1,000 |
| 02:50 PM | $6.27 | Down $0.00 | $6.27 | $6.27 | 16,400 |
| 02:49 PM | $6.27 | Up $0.01 | $6.27 | $6.26 | 1,100 |
| 02:48 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 5,400 |
| 02:47 PM | $6.26 | Down $ -0.01 | $6.28 | $6.26 | 7,200 |
| 02:46 PM | $6.27 | Up $0.01 | $6.27 | $6.27 | 500 |
| 02:45 PM | $6.26 | Up $0.01 | $6.27 | $6.25 | 4,600 |
| 02:44 PM | $6.25 | Down $ -0.02 | $6.26 | $6.25 | 2,600 |
| 02:43 PM | $6.27 | Up $0.02 | $6.27 | $6.24 | 10,700 |
| 02:42 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 1,300 |
| 02:41 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 23,800 |
| 02:40 PM | $6.25 | Up $0.00 | $6.26 | $6.25 | 15,600 |
| 02:39 PM | $6.25 | Down $ -0.03 | $6.28 | $6.25 | 33,900 |
| 02:38 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,600 |
| 02:37 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 20,700 |
| 02:36 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 8,500 |
| 02:35 PM | $6.28 | Down $ -0.02 | $6.31 | $6.28 | 13,800 |
| 02:34 PM | $6.30 | Up $0.01 | $6.30 | $6.30 | 32,900 |
| 02:31 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 7,300 |
| 02:31 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 0 |
| 02:31 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 0 |
| 02:30 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,900 |
| 02:29 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 200 |
| 02:26 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 800 |
| 02:26 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 02:26 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 02:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 4,800 |
| 02:24 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 3,700 |
| 02:23 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 300 |
| 02:22 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 11,100 |
| 02:21 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 02:20 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 44,400 |
| 02:18 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 18,600 |
| 02:18 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 02:16 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 6,700 |
| 02:16 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:15 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 13,900 |
| 02:14 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 02:13 PM | $6.29 | Down $0.00 | $6.29 | $6.28 | 600 |
| 02:12 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 02:11 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 700 |
| 02:10 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 500 |
| 02:09 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 400 |
| 02:05 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 200 |
| 02:05 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:05 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:05 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:04 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 3,700 |
| 02:03 PM | $6.28 | Down $ -0.01 | $6.28 | $6.28 | 11,900 |
| 02:02 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 1,000 |
| 02:01 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 4,700 |
| 02:00 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 800 |
| 01:59 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 2,400 |
| 01:57 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,400 |
| 01:57 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:56 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 7,900 |
| 01:54 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 01:54 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:52 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 01:52 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:51 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 01:50 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 300 |
| 01:49 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 01:48 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 01:47 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,300 |
| 01:46 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 01:44 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 700 |
| 01:44 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 0 |
| 01:43 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 2,800 |
| 01:41 PM | $6.28 | Down $ -0.01 | $6.29 | $6.27 | 18,700 |
| 01:41 PM | $6.28 | Up $0.00 | $6.29 | $6.27 | 0 |
| 01:40 PM | $6.29 | Down $ -0.02 | $6.31 | $6.28 | 12,400 |
| 01:39 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 2,600 |
| 01:37 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 3,800 |
| 01:37 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 01:36 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 1,000 |
| 01:35 PM | $6.31 | Up $0.01 | $6.31 | $6.31 | 2,500 |
| 01:34 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 200 |
| 01:33 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 2,000 |
| 01:31 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 700 |
| 01:31 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 01:30 PM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 2,900 |
| 01:28 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 500 |
| 01:28 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 01:27 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 600 |
| 01:26 PM | $6.31 | Up $0.01 | $6.31 | $6.31 | 1,000 |
| 01:25 PM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 100 |
| 01:24 PM | $6.31 | Down $ -0.01 | $6.32 | $6.31 | 1,600 |
| 01:23 PM | $6.32 | Up $0.02 | $6.33 | $6.31 | 23,300 |
| 01:22 PM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 4,900 |
| 01:21 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 1,900 |
| 01:20 PM | $6.31 | Up $0.01 | $6.31 | $6.31 | 4,500 |
| 01:19 PM | $6.30 | Up $0.01 | $6.30 | $6.29 | 4,000 |
| 01:18 PM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 400 |
| 01:16 PM | $6.30 | Up $0.01 | $6.30 | $6.30 | 500 |
| 01:16 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 01:15 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 3,300 |
| 01:14 PM | $6.29 | Up $0.02 | $6.29 | $6.28 | 7,700 |
| 01:13 PM | $6.27 | Up $0.01 | $6.27 | $6.27 | 4,400 |
| 01:12 PM | $6.26 | Down $ -0.01 | $6.27 | $6.26 | 1,700 |
| 01:11 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 12,600 |
| 01:09 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 3,200 |
| 01:09 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 01:08 PM | $6.26 | Down $ -0.01 | $6.27 | $6.26 | 4,000 |
| 01:07 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 300 |
| 01:06 PM | $6.28 | Down $ -0.01 | $6.28 | $6.28 | 3,000 |
| 01:03 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 3,300 |
| 01:03 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:03 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:02 PM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 1,300 |
| 01:01 PM | $6.30 | Up $0.02 | $6.30 | $6.29 | 11,900 |
| 12:59 PM | $6.28 | Down $ -0.02 | $6.30 | $6.28 | 2,500 |
| 12:59 PM | $6.28 | Up $0.00 | $6.30 | $6.28 | 0 |
| 12:58 PM | $6.31 | Down $0.00 | $6.31 | $6.31 | 600 |
| 12:57 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 600 |
| 12:56 PM | $6.31 | Down $0.00 | $6.31 | $6.30 | 4,000 |
| 12:55 PM | $6.31 | Up $0.00 | $6.32 | $6.31 | 2,800 |
| 12:53 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 200 |
| 12:53 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 12:51 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 1,900 |
| 12:51 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 12:48 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 2,000 |
| 12:48 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 12:48 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 12:46 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 2,500 |
| 12:46 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 12:45 PM | $6.31 | Up $0.00 | $6.32 | $6.31 | 300 |
| 12:44 PM | $6.31 | Down $ -0.01 | $6.31 | $6.31 | 2,700 |
| 12:43 PM | $6.32 | Down $0.00 | $6.32 | $6.31 | 1,700 |
| 12:42 PM | $6.32 | Down $ -0.02 | $6.34 | $6.32 | 33,000 |
| 12:41 PM | $6.34 | Down $ -0.01 | $6.34 | $6.34 | 300 |
| 12:39 PM | $6.35 | Up $0.01 | $6.35 | $6.35 | 1,000 |
| 12:39 PM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 12:38 PM | $6.34 | Down $ -0.02 | $6.36 | $6.34 | 7,100 |
| 12:37 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:35 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:35 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:33 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:33 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:32 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 1,100 |
| 12:31 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:30 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:29 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 500 |
| 12:26 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:26 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:26 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:25 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 300 |
| 12:24 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:23 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 700 |
| 12:21 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 2,300 |
| 12:21 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:20 PM | $6.36 | Up $0.01 | $6.36 | $6.36 | 1,100 |
| 12:19 PM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 10,100 |
| 12:18 PM | $6.36 | Up $0.00 | $6.37 | $6.36 | 2,700 |
| 12:16 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 600 |
| 12:16 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:15 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 12:13 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 1,300 |
| 12:13 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:12 PM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 2,600 |
| 12:11 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 300 |
| 12:10 PM | $6.37 | Up $0.00 | $6.38 | $6.37 | 5,200 |
| 12:09 PM | $6.37 | Up $0.03 | $6.37 | $6.35 | 8,600 |
| 12:08 PM | $6.34 | Up $0.01 | $6.34 | $6.33 | 8,000 |
| 12:07 PM | $6.33 | Up $0.00 | $6.33 | $6.33 | 300 |
| 12:06 PM | $6.33 | Up $0.00 | $6.33 | $6.33 | 1,700 |
| 12:05 PM | $6.33 | Up $0.00 | $6.33 | $6.33 | 16,600 |
| 12:04 PM | $6.33 | Up $0.01 | $6.33 | $6.33 | 1,100 |
| 12:03 PM | $6.32 | Up $0.00 | $6.32 | $6.32 | 900 |
| 12:02 PM | $6.32 | Up $0.00 | $6.32 | $6.32 | 900 |
| 12:01 PM | $6.32 | Down $ -0.01 | $6.32 | $6.32 | 1,600 |
| 12:00 PM | $6.33 | Down $ -0.01 | $6.33 | $6.33 | 1,700 |
| 11:59 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 300 |
| 11:58 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 2,100 |
| 11:57 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 1,200 |
| 11:56 AM | $6.34 | Down $ -0.01 | $6.34 | $6.33 | 4,600 |
| 11:55 AM | $6.35 | Down $ -0.01 | $6.36 | $6.35 | 6,800 |
| 11:54 AM | $6.36 | Up $0.01 | $6.36 | $6.35 | 1,300 |
| 11:53 AM | $6.35 | Down $ -0.02 | $6.37 | $6.35 | 58,200 |
| 11:52 AM | $6.37 | Up $0.00 | $6.38 | $6.37 | 1,600 |
| 11:51 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 1,900 |
| 11:50 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 1,800 |
| 11:49 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 800 |
| 11:48 AM | $6.37 | Up $0.00 | $6.38 | $6.37 | 8,100 |
| 11:45 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 2,800 |
| 11:45 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 11:45 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 11:44 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 1,000 |
| 11:43 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 600 |
| 11:42 AM | $6.37 | Up $0.00 | $6.37 | $6.36 | 4,200 |
| 11:41 AM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 9,600 |
| 11:40 AM | $6.37 | Down $ -0.01 | $6.38 | $6.37 | 16,600 |
| 11:38 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 100 |
| 11:38 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:37 AM | $6.39 | Down $ -0.01 | $6.40 | $6.39 | 5,300 |
| 11:36 AM | $6.40 | Up $0.01 | $6.40 | $6.39 | 6,600 |
| 11:35 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 400 |
| 11:33 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 1,500 |
| 11:33 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 11:32 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 200 |
| 11:31 AM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 1,000 |
| 11:30 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 3,800 |
| 11:29 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 12,200 |
| 11:28 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 200 |
| 11:26 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 2,200 |
| 11:26 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:25 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 7,000 |
| 11:24 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 3,600 |
| 11:23 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 1,800 |
| 11:22 AM | $6.43 | Up $0.01 | $6.43 | $6.43 | 4,700 |
| 11:20 AM | $6.42 | Up $0.02 | $6.42 | $6.40 | 51,800 |
| 11:20 AM | $6.42 | Up $0.00 | $6.42 | $6.40 | 0 |
| 11:19 AM | $6.40 | Up $0.01 | $6.40 | $6.40 | 7,700 |
| 11:18 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 1,700 |
| 11:16 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 1,900 |
| 11:16 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:15 AM | $6.39 | Down $ -0.01 | $6.40 | $6.39 | 33,300 |
| 11:13 AM | $6.40 | Up $0.00 | $6.41 | $6.40 | 3,900 |
| 11:13 AM | $6.40 | Up $0.00 | $6.41 | $6.40 | 0 |
| 11:11 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 200 |
| 11:11 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 11:10 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 500 |
| 11:09 AM | $6.41 | Up $0.01 | $6.41 | $6.41 | 600 |
| 11:07 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 3,100 |
| 11:07 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 11:06 AM | $6.40 | Up $0.00 | $6.41 | $6.40 | 3,400 |
| 11:04 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 400 |
| 11:04 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 11:03 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 500 |
| 11:02 AM | $6.41 | Down $ -0.01 | $6.42 | $6.41 | 4,000 |
| 11:01 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 400 |
| 11:00 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,300 |
| 10:59 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 6,600 |
| 10:58 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 400 |
| 10:57 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 4,600 |
| 10:54 AM | $6.43 | Down $ -0.01 | $6.44 | $6.43 | 2,400 |
| 10:54 AM | $6.43 | Up $0.00 | $6.44 | $6.43 | 0 |
| 10:54 AM | $6.43 | Up $0.00 | $6.44 | $6.43 | 0 |
| 10:53 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 100 |
| 10:52 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 300 |
| 10:50 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 6,300 |
| 10:50 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 10:49 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 5,100 |
| 10:48 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 1,700 |
| 10:47 AM | $6.44 | Up $0.01 | $6.45 | $6.44 | 3,000 |
| 10:46 AM | $6.43 | Up $0.00 | $6.44 | $6.43 | 7,300 |
| 10:45 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 1,300 |
| 10:44 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 200 |
| 10:43 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 2,400 |
| 10:42 AM | $6.43 | Up $0.01 | $6.43 | $6.42 | 1,300 |
| 10:41 AM | $6.41 | Down $ -0.01 | $6.42 | $6.41 | 500 |
| 10:40 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 200 |
| 10:39 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 10:38 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 600 |
| 10:37 AM | $6.42 | Down $0.00 | $6.42 | $6.42 | 100 |
| 10:36 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 2,500 |
| 10:35 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,800 |
| 10:32 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 3,200 |
| 10:32 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 10:32 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 10:31 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 2,400 |
| 10:30 AM | $6.43 | Up $0.02 | $6.43 | $6.42 | 3,200 |
| 10:29 AM | $6.41 | Up $0.01 | $6.42 | $6.40 | 3,400 |
| 10:27 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 2,600 |
| 10:27 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 10:24 AM | $6.40 | Down $ -0.01 | $6.41 | $6.40 | 5,700 |
| 10:24 AM | $6.40 | Up $0.00 | $6.41 | $6.40 | 0 |
| 10:24 AM | $6.40 | Up $0.00 | $6.41 | $6.40 | 0 |
| 10:23 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 3,100 |
| 10:21 AM | $6.41 | Down $0.00 | $6.41 | $6.41 | 2,400 |
| 10:21 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 10:20 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 10:19 AM | $6.41 | Up $0.00 | $6.42 | $6.41 | 4,600 |
| 10:18 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 600 |
| 10:16 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,200 |
| 10:16 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 10:14 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 3,900 |
| 10:14 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 10:13 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,300 |
| 10:12 AM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 500 |
| 10:11 AM | $6.42 | Up $0.01 | $6.42 | $6.41 | 900 |
| 10:10 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,200 |
| 10:09 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 2,100 |
| 10:08 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 400 |
| 10:07 AM | $6.41 | Up $0.00 | $6.41 | $6.40 | 800 |
| 10:06 AM | $6.41 | Down $ -0.01 | $6.43 | $6.41 | 500 |
| 10:05 AM | $6.42 | Up $0.00 | $6.43 | $6.42 | 10,700 |
| 10:04 AM | $6.42 | Up $0.01 | $6.42 | $6.42 | 1,200 |
| 10:03 AM | $6.41 | Up $0.02 | $6.41 | $6.40 | 8,800 |
| 10:02 AM | $6.39 | Down $ -0.01 | $6.39 | $6.39 | 2,100 |
| 10:01 AM | $6.40 | Down $ -0.02 | $6.42 | $6.40 | 12,400 |
| 10:00 AM | $6.42 | Up $0.01 | $6.42 | $6.41 | 4,000 |
| 09:59 AM | $6.41 | Up $0.01 | $6.41 | $6.41 | 100 |
| 09:58 AM | $6.40 | Down $ -0.02 | $6.42 | $6.40 | 5,200 |
| 09:57 AM | $6.42 | Down $0.00 | $6.42 | $6.42 | 1,800 |
| 09:56 AM | $6.43 | Down $0.00 | $6.43 | $6.43 | 700 |
| 09:55 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 21,200 |
| 09:54 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 1,000 |
| 09:53 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 900 |
| 09:52 AM | $6.43 | Down $ -0.01 | $6.43 | $6.43 | 1,100 |
| 09:51 AM | $6.44 | Up $0.01 | $6.44 | $6.44 | 500 |
| 09:50 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 5,200 |
| 09:49 AM | $6.43 | Up $0.00 | $6.43 | $6.42 | 6,800 |
| 09:48 AM | $6.43 | Up $0.00 | $6.43 | $6.42 | 12,100 |
| 09:47 AM | $6.43 | Up $0.00 | $6.43 | $6.42 | 19,000 |
| 09:46 AM | $6.43 | Up $0.00 | $6.44 | $6.43 | 2,900 |
| 09:45 AM | $6.43 | Up $0.01 | $6.43 | $6.40 | 2,500 |
| 09:44 AM | $6.42 | Up $0.01 | $6.42 | $6.41 | 2,000 |
| 09:43 AM | $6.41 | Up $0.02 | $6.41 | $6.38 | 3,000 |
| 09:42 AM | $6.39 | Up $0.02 | $6.39 | $6.37 | 2,700 |
| 09:41 AM | $6.37 | Down $ -0.02 | $6.41 | $6.37 | 24,400 |
| 09:40 AM | $6.39 | Down $ -0.03 | $6.41 | $6.39 | 11,900 |
| 09:39 AM | $6.42 | Up $0.01 | $6.43 | $6.40 | 24,500 |
| 09:38 AM | $6.41 | Up $0.02 | $6.41 | $6.39 | 5,400 |
| 09:37 AM | $6.39 | Down $ -0.02 | $6.41 | $6.39 | 3,300 |
| 09:36 AM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 4,600 |
| 09:35 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 5,800 |
| 09:34 AM | $6.42 | Up $0.03 | $6.42 | $6.39 | 7,000 |
| 09:33 AM | $6.39 | Up $0.02 | $6.39 | $6.38 | 3,700 |
| 09:32 AM | $6.37 | Down $ -0.01 | $6.38 | $6.37 | 600 |
| 09:31 AM | $6.38 | Down $ -0.02 | $6.41 | $6.38 | 11,400 |
| 09:30 AM | $6.40 | Up $0.06 | $6.40 | $6.40 | 8,500 |
| Previous close | $6.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $6.18 | $6.33 | $6.38 | $6.18 | 1,373,000 |
| 28-10-2025 | $6.34 | $6.34 | $6.37 | $6.31 | 1,155,200 |
| 27-10-2025 | $6.38 | $6.39 | $6.39 | $6.35 | 631,500 |
| 24-10-2025 | $6.33 | $6.38 | $6.40 | $6.33 | 627,700 |
| 23-10-2025 | $6.39 | $6.41 | $6.41 | $6.37 | 570,000 |
| 22-10-2025 | $6.18 | $6.11 | $6.22 | $6.08 | 1,058,700 |
| 21-10-2025 | $6.07 | $6.02 | $6.08 | $6.01 | 578,400 |
| 20-10-2025 | $6.10 | $6.06 | $6.12 | $6.06 | 674,000 |
| 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 |
| 25-09-2025 | $6.10 | $6.10 | $6.15 | $6.07 | 790,500 |
| 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 |
Graphs are not available, please refer to the detailed table