Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
7.60 Up 0.25 (3.29 %)
Delayed : 2025/11/24 04:24:00
- Previous close $7.35
- Opening $7.34
- Price Ask $7.40
- Price Bid $7.40
- Size Bid 4
- Size Ask 3
- Today High $7.62
- Today Low $7.27
- 52 Weeks High $7.63
- 52 Weeks Low $3.10
- Volume 3,017,096
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 197,100 |
| 03:59 PM | $7.60 | Up $0.00 | $7.60 | $7.58 | 30,900 |
| 03:58 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 8,300 |
| 03:57 PM | $7.61 | Down $0.00 | $7.62 | $7.61 | 9,000 |
| 03:56 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 11,900 |
| 03:55 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 22,400 |
| 03:54 PM | $7.62 | Down $0.00 | $7.62 | $7.61 | 64,000 |
| 03:53 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,500 |
| 03:52 PM | $7.62 | Up $0.02 | $7.62 | $7.59 | 33,000 |
| 03:51 PM | $7.60 | Up $0.00 | $7.61 | $7.59 | 53,200 |
| 03:50 PM | $7.60 | Up $0.00 | $7.61 | $7.59 | 49,000 |
| 03:49 PM | $7.60 | Down $ -0.01 | $7.61 | $7.59 | 51,400 |
| 03:48 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 2,800 |
| 03:47 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 1,500 |
| 03:46 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 700 |
| 03:45 PM | $7.60 | Down $ -0.01 | $7.62 | $7.60 | 40,000 |
| 03:44 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 1,300 |
| 03:43 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 16,300 |
| 03:42 PM | $7.60 | Up $0.03 | $7.60 | $7.57 | 68,100 |
| 03:41 PM | $7.57 | Up $0.01 | $7.57 | $7.56 | 2,400 |
| 03:40 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 700 |
| 03:39 PM | $7.57 | Up $0.00 | $7.57 | $7.56 | 1,500 |
| 03:38 PM | $7.57 | Down $0.00 | $7.57 | $7.57 | 1,500 |
| 03:37 PM | $7.57 | Up $0.00 | $7.57 | $7.56 | 1,800 |
| 03:36 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 800 |
| 03:35 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,000 |
| 03:34 PM | $7.56 | Up $0.01 | $7.56 | $7.55 | 16,900 |
| 03:33 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,000 |
| 03:32 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 2,700 |
| 03:31 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 7,400 |
| 03:30 PM | $7.54 | Down $0.00 | $7.54 | $7.54 | 8,700 |
| 03:29 PM | $7.55 | Down $0.00 | $7.55 | $7.55 | 4,900 |
| 03:28 PM | $7.55 | Up $0.00 | $7.56 | $7.55 | 900 |
| 03:27 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 500 |
| 03:26 PM | $7.55 | Down $0.00 | $7.56 | $7.55 | 900 |
| 03:25 PM | $7.56 | Down $0.00 | $7.56 | $7.56 | 1,800 |
| 03:24 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 1,200 |
| 03:23 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 200 |
| 03:22 PM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 4,100 |
| 03:21 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 700 |
| 03:20 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 400 |
| 03:19 PM | $7.57 | Up $0.01 | $7.57 | $7.56 | 8,300 |
| 03:18 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,200 |
| 03:17 PM | $7.56 | Down $0.00 | $7.56 | $7.56 | 600 |
| 03:16 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 1,500 |
| 03:15 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 100 |
| 03:14 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 600 |
| 03:13 PM | $7.56 | Down $0.00 | $7.56 | $7.56 | 600 |
| 03:12 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 3,400 |
| 03:11 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 2,900 |
| 03:10 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 3,700 |
| 03:09 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 8,400 |
| 03:08 PM | $7.56 | Up $0.00 | $7.57 | $7.56 | 600 |
| 03:07 PM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 600 |
| 03:06 PM | $7.57 | Up $0.01 | $7.57 | $7.56 | 1,100 |
| 03:05 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 1,700 |
| 03:03 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 1,900 |
| 03:03 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 03:02 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 1,200 |
| 03:01 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 1,700 |
| 03:00 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 3,000 |
| 02:59 PM | $7.57 | Up $0.00 | $7.57 | $7.56 | 1,500 |
| 02:58 PM | $7.57 | Up $0.00 | $7.57 | $7.56 | 600 |
| 02:57 PM | $7.57 | Down $ -0.01 | $7.57 | $7.56 | 9,000 |
| 02:56 PM | $7.58 | Up $0.01 | $7.58 | $7.57 | 4,000 |
| 02:55 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 1,300 |
| 02:54 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 1,400 |
| 02:53 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 400 |
| 02:52 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 200 |
| 02:51 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 2,300 |
| 02:50 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,100 |
| 02:49 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,000 |
| 02:48 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 1,100 |
| 02:47 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 4,600 |
| 02:45 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,900 |
| 02:45 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 02:44 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 1,100 |
| 02:43 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 8,600 |
| 02:42 PM | $7.55 | Up $0.00 | $7.56 | $7.55 | 7,600 |
| 02:40 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 7,400 |
| 02:40 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 0 |
| 02:39 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 100 |
| 02:38 PM | $7.54 | Down $ -0.01 | $7.55 | $7.54 | 15,200 |
| 02:37 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 500 |
| 02:36 PM | $7.55 | Up $0.02 | $7.55 | $7.54 | 5,800 |
| 02:35 PM | $7.53 | Down $0.00 | $7.54 | $7.53 | 13,400 |
| 02:34 PM | $7.54 | Down $0.00 | $7.54 | $7.54 | 2,500 |
| 02:33 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 25,800 |
| 02:32 PM | $7.55 | Up $0.01 | $7.56 | $7.50 | 648,600 |
| 02:31 PM | $7.54 | Down $0.00 | $7.54 | $7.53 | 18,300 |
| 02:30 PM | $7.54 | Down $0.00 | $7.55 | $7.54 | 51,900 |
| 02:29 PM | $7.55 | Down $0.00 | $7.56 | $7.55 | 18,300 |
| 02:28 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 4,700 |
| 02:26 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 3,600 |
| 02:26 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:25 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 100 |
| 02:24 PM | $7.54 | Down $ -0.01 | $7.55 | $7.54 | 300 |
| 02:23 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 02:22 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 2,200 |
| 02:21 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:20 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 4,100 |
| 02:19 PM | $7.55 | Down $0.00 | $7.55 | $7.55 | 100 |
| 02:18 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:17 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 1,900 |
| 02:16 PM | $7.56 | Up $0.01 | $7.56 | $7.55 | 5,900 |
| 02:15 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 1,200 |
| 02:14 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 4,900 |
| 02:13 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 2,000 |
| 02:12 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 5,600 |
| 02:10 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 2,100 |
| 02:10 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 0 |
| 02:09 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 4,800 |
| 02:08 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 200 |
| 02:07 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,300 |
| 02:06 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 7,000 |
| 02:05 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 18,900 |
| 02:04 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 600 |
| 02:01 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,400 |
| 02:01 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:01 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 02:00 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 1,700 |
| 01:59 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 1,900 |
| 01:58 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 400 |
| 01:57 PM | $7.53 | Down $0.00 | $7.53 | $7.53 | 2,600 |
| 01:56 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 2,400 |
| 01:55 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 1,600 |
| 01:54 PM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 4,900 |
| 01:53 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 5,400 |
| 01:52 PM | $7.53 | Up $0.02 | $7.53 | $7.51 | 4,200 |
| 01:51 PM | $7.52 | Down $0.00 | $7.52 | $7.52 | 300 |
| 01:50 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 3,500 |
| 01:49 PM | $7.52 | Down $ -0.02 | $7.55 | $7.52 | 12,300 |
| 01:48 PM | $7.54 | Up $0.00 | $7.56 | $7.54 | 25,200 |
| 01:47 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 6,600 |
| 01:46 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 100 |
| 01:45 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 1,000 |
| 01:44 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 4,000 |
| 01:42 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 800 |
| 01:42 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 01:41 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 100 |
| 01:40 PM | $7.53 | Up $0.00 | $7.53 | $7.52 | 38,900 |
| 01:39 PM | $7.53 | Up $0.03 | $7.53 | $7.51 | 24,200 |
| 01:38 PM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 100 |
| 01:37 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 2,100 |
| 01:36 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 700 |
| 01:32 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 100 |
| 01:32 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 01:32 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 01:32 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 01:31 PM | $7.50 | Up $0.01 | $7.50 | $7.49 | 26,500 |
| 01:30 PM | $7.49 | Up $0.02 | $7.49 | $7.48 | 16,700 |
| 01:29 PM | $7.47 | Down $0.00 | $7.48 | $7.47 | 500 |
| 01:28 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 1,000 |
| 01:25 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 900 |
| 01:25 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 01:25 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 01:24 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 1,700 |
| 01:23 PM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 100 |
| 01:21 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 900 |
| 01:21 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 01:19 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,700 |
| 01:19 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 01:18 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 600 |
| 01:17 PM | $7.47 | Up $0.01 | $7.47 | $7.47 | 700 |
| 01:16 PM | $7.46 | Up $0.01 | $7.46 | $7.46 | 4,800 |
| 01:15 PM | $7.45 | Down $0.00 | $7.45 | $7.45 | 12,100 |
| 01:14 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 6,100 |
| 01:13 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 200 |
| 01:11 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 100 |
| 01:11 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 01:10 PM | $7.47 | Up $0.01 | $7.47 | $7.47 | 800 |
| 01:09 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,100 |
| 01:08 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 900 |
| 01:06 PM | $7.46 | Up $0.01 | $7.46 | $7.46 | 700 |
| 01:06 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 01:05 PM | $7.45 | Down $ -0.02 | $7.47 | $7.45 | 47,600 |
| 01:04 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 9,800 |
| 01:03 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 300 |
| 01:02 PM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 100 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 800 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:56 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 2,100 |
| 12:56 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:55 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 6,800 |
| 12:54 PM | $7.48 | Up $0.01 | $7.49 | $7.48 | 14,400 |
| 12:52 PM | $7.48 | Down $ -0.02 | $7.49 | $7.48 | 8,200 |
| 12:52 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:49 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 800 |
| 12:49 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:49 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:46 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 800 |
| 12:46 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:46 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:45 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 1,500 |
| 12:44 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 2,600 |
| 12:43 PM | $7.50 | Up $0.01 | $7.50 | $7.50 | 200 |
| 12:40 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 700 |
| 12:40 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:40 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:39 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 5,900 |
| 12:38 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 5,400 |
| 12:37 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 8,800 |
| 12:36 PM | $7.50 | Down $0.00 | $7.50 | $7.50 | 200 |
| 12:32 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 4,600 |
| 12:32 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:32 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:32 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 12:31 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 200 |
| 12:30 PM | $7.50 | Up $0.00 | $7.50 | $7.49 | 2,000 |
| 12:29 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 700 |
| 12:28 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 3,500 |
| 12:27 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 5,000 |
| 12:26 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 4,100 |
| 12:25 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 700 |
| 12:24 PM | $7.49 | Up $0.01 | $7.49 | $7.48 | 10,500 |
| 12:23 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 4,200 |
| 12:22 PM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 6,200 |
| 12:21 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 500 |
| 12:20 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 2,200 |
| 12:19 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 4,200 |
| 12:17 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 400 |
| 12:17 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:16 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 3,100 |
| 12:14 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 500 |
| 12:14 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:13 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 6,300 |
| 12:11 PM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 800 |
| 12:11 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:10 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 1,900 |
| 12:08 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 4,400 |
| 12:08 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:07 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 1,400 |
| 12:06 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 500 |
| 12:05 PM | $7.48 | Down $0.00 | $7.49 | $7.48 | 25,500 |
| 12:04 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 100 |
| 12:03 PM | $7.48 | Up $0.01 | $7.48 | $7.47 | 11,400 |
| 12:02 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 600 |
| 12:01 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 6,600 |
| 12:00 PM | $7.47 | Down $ -0.01 | $7.48 | $7.47 | 600 |
| 11:59 AM | $7.48 | Up $0.01 | $7.48 | $7.48 | 300 |
| 11:57 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,100 |
| 11:57 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 11:56 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 500 |
| 11:55 AM | $7.47 | Up $0.02 | $7.47 | $7.45 | 1,800 |
| 11:54 AM | $7.45 | Down $0.00 | $7.46 | $7.45 | 2,000 |
| 11:53 AM | $7.45 | Down $0.00 | $7.45 | $7.45 | 4,600 |
| 11:52 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 100 |
| 11:51 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 2,200 |
| 11:49 AM | $7.45 | Up $0.01 | $7.45 | $7.45 | 3,000 |
| 11:49 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:48 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 800 |
| 11:47 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 2,600 |
| 11:46 AM | $7.44 | Up $0.01 | $7.44 | $7.44 | 500 |
| 11:45 AM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 1,200 |
| 11:44 AM | $7.44 | Up $0.00 | $7.45 | $7.44 | 1,100 |
| 11:43 AM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 13,700 |
| 11:41 AM | $7.45 | Up $0.01 | $7.45 | $7.44 | 500 |
| 11:41 AM | $7.45 | Up $0.00 | $7.45 | $7.44 | 0 |
| 11:40 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 7,900 |
| 11:39 AM | $7.44 | Up $0.00 | $7.44 | $7.43 | 5,700 |
| 11:38 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 2,100 |
| 11:36 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 3,800 |
| 11:36 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 11:35 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 3,500 |
| 11:34 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 1,900 |
| 11:33 AM | $7.43 | Up $0.01 | $7.43 | $7.43 | 3,700 |
| 11:32 AM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 2,800 |
| 11:31 AM | $7.43 | Up $0.01 | $7.43 | $7.42 | 3,000 |
| 11:30 AM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 1,300 |
| 11:29 AM | $7.43 | Up $0.01 | $7.43 | $7.43 | 1,800 |
| 11:28 AM | $7.42 | Up $0.01 | $7.42 | $7.42 | 3,200 |
| 11:27 AM | $7.41 | Down $0.00 | $7.42 | $7.40 | 27,300 |
| 11:26 AM | $7.42 | Down $0.00 | $7.42 | $7.42 | 500 |
| 11:25 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 10,100 |
| 11:24 AM | $7.42 | Up $0.01 | $7.42 | $7.41 | 6,700 |
| 11:23 AM | $7.41 | Up $0.01 | $7.41 | $7.40 | 3,100 |
| 11:22 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 3,100 |
| 11:21 AM | $7.40 | Up $0.01 | $7.40 | $7.38 | 5,700 |
| 11:20 AM | $7.39 | Up $0.02 | $7.39 | $7.38 | 5,900 |
| 11:19 AM | $7.37 | Down $ -0.01 | $7.37 | $7.37 | 4,200 |
| 11:18 AM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 3,200 |
| 11:17 AM | $7.40 | Down $ -0.02 | $7.41 | $7.39 | 4,000 |
| 11:16 AM | $7.41 | Up $0.01 | $7.41 | $7.40 | 2,300 |
| 11:15 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 16,300 |
| 11:14 AM | $7.40 | Up $0.01 | $7.40 | $7.40 | 4,400 |
| 11:13 AM | $7.40 | Up $0.01 | $7.40 | $7.39 | 6,700 |
| 11:12 AM | $7.39 | Up $0.00 | $7.39 | $7.38 | 2,600 |
| 11:11 AM | $7.38 | Down $0.00 | $7.39 | $7.38 | 12,800 |
| 11:10 AM | $7.39 | Up $0.00 | $7.39 | $7.38 | 3,600 |
| 11:09 AM | $7.38 | Up $0.00 | $7.38 | $7.38 | 4,300 |
| 11:08 AM | $7.38 | Up $0.02 | $7.38 | $7.37 | 1,300 |
| 11:07 AM | $7.36 | Up $0.02 | $7.36 | $7.35 | 3,500 |
| 11:06 AM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 7,600 |
| 11:05 AM | $7.36 | Up $0.01 | $7.36 | $7.35 | 5,900 |
| 11:04 AM | $7.35 | Up $0.00 | $7.35 | $7.34 | 17,400 |
| 11:03 AM | $7.35 | Down $0.00 | $7.35 | $7.35 | 100 |
| 11:02 AM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 300 |
| 11:01 AM | $7.36 | Down $0.00 | $7.36 | $7.36 | 7,300 |
| 11:00 AM | $7.37 | Up $0.00 | $7.37 | $7.36 | 1,800 |
| 10:59 AM | $7.37 | Down $0.00 | $7.38 | $7.36 | 12,600 |
| 10:58 AM | $7.37 | Up $0.01 | $7.37 | $7.36 | 4,200 |
| 10:57 AM | $7.36 | Up $0.00 | $7.36 | $7.35 | 1,500 |
| 10:56 AM | $7.36 | Down $ -0.01 | $7.36 | $7.35 | 7,600 |
| 10:55 AM | $7.37 | Up $0.01 | $7.37 | $7.37 | 12,900 |
| 10:54 AM | $7.36 | Up $0.02 | $7.36 | $7.35 | 5,600 |
| 10:53 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 4,300 |
| 10:51 AM | $7.35 | Down $0.00 | $7.35 | $7.34 | 3,000 |
| 10:51 AM | $7.35 | Up $0.00 | $7.35 | $7.34 | 0 |
| 10:50 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 500 |
| 10:49 AM | $7.35 | Down $0.00 | $7.35 | $7.35 | 100 |
| 10:48 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 200 |
| 10:47 AM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 12,700 |
| 10:46 AM | $7.36 | Up $0.02 | $7.36 | $7.34 | 40,000 |
| 10:45 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 6,100 |
| 10:44 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 4,300 |
| 10:43 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
| 10:42 AM | $7.31 | Up $0.01 | $7.31 | $7.30 | 2,600 |
| 10:41 AM | $7.30 | Up $0.01 | $7.30 | $7.30 | 2,700 |
| 10:40 AM | $7.29 | Down $ -0.02 | $7.31 | $7.29 | 2,200 |
| 10:39 AM | $7.31 | Up $0.02 | $7.32 | $7.29 | 8,500 |
| 10:38 AM | $7.29 | Down $0.00 | $7.30 | $7.29 | 6,300 |
| 10:37 AM | $7.30 | Down $0.00 | $7.30 | $7.29 | 1,100 |
| 10:36 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 900 |
| 10:35 AM | $7.30 | Up $0.00 | $7.31 | $7.30 | 3,400 |
| 10:34 AM | $7.30 | Down $ -0.01 | $7.30 | $7.30 | 1,000 |
| 10:33 AM | $7.31 | Down $ -0.02 | $7.33 | $7.31 | 8,800 |
| 10:32 AM | $7.33 | Up $0.01 | $7.33 | $7.32 | 1,700 |
| 10:31 AM | $7.32 | Up $0.01 | $7.32 | $7.31 | 1,400 |
| 10:30 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,000 |
| 10:29 AM | $7.31 | Down $ -0.01 | $7.31 | $7.31 | 900 |
| 10:28 AM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 13,700 |
| 10:27 AM | $7.33 | Up $0.00 | $7.34 | $7.33 | 2,100 |
| 10:26 AM | $7.33 | Down $ -0.02 | $7.35 | $7.33 | 3,100 |
| 10:25 AM | $7.35 | Up $0.01 | $7.35 | $7.34 | 1,900 |
| 10:24 AM | $7.34 | Up $0.00 | $7.34 | $7.33 | 2,500 |
| 10:23 AM | $7.34 | Up $0.00 | $7.34 | $7.34 | 500 |
| 10:22 AM | $7.34 | Up $0.02 | $7.34 | $7.32 | 22,500 |
| 10:21 AM | $7.32 | Down $0.00 | $7.32 | $7.32 | 1,800 |
| 10:20 AM | $7.33 | Down $ -0.01 | $7.35 | $7.32 | 5,100 |
| 10:19 AM | $7.34 | Down $ -0.01 | $7.35 | $7.34 | 2,900 |
| 10:18 AM | $7.35 | Up $0.01 | $7.35 | $7.34 | 1,100 |
| 10:17 AM | $7.34 | Down $0.00 | $7.35 | $7.34 | 19,100 |
| 10:16 AM | $7.35 | Down $0.00 | $7.35 | $7.35 | 4,100 |
| 10:15 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 500 |
| 10:14 AM | $7.35 | Up $0.02 | $7.35 | $7.34 | 2,300 |
| 10:13 AM | $7.33 | Down $0.00 | $7.33 | $7.33 | 900 |
| 10:12 AM | $7.34 | Down $ -0.01 | $7.35 | $7.33 | 2,500 |
| 10:11 AM | $7.35 | Up $0.00 | $7.35 | $7.34 | 9,000 |
| 10:10 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 3,000 |
| 10:09 AM | $7.33 | Up $0.01 | $7.33 | $7.32 | 2,400 |
| 10:08 AM | $7.32 | Down $ -0.02 | $7.34 | $7.31 | 13,500 |
| 10:07 AM | $7.34 | Up $0.00 | $7.34 | $7.33 | 2,800 |
| 10:06 AM | $7.34 | Up $0.02 | $7.34 | $7.32 | 3,200 |
| 10:05 AM | $7.32 | Up $0.03 | $7.32 | $7.30 | 6,700 |
| 10:04 AM | $7.29 | Down $ -0.02 | $7.31 | $7.29 | 7,100 |
| 10:03 AM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 2,400 |
| 10:02 AM | $7.32 | Down $ -0.02 | $7.34 | $7.31 | 3,500 |
| 10:01 AM | $7.34 | Up $0.00 | $7.34 | $7.33 | 4,300 |
| 10:00 AM | $7.34 | Up $0.00 | $7.35 | $7.34 | 11,200 |
| 09:59 AM | $7.34 | Up $0.00 | $7.34 | $7.34 | 11,600 |
| 09:58 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,200 |
| 09:57 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 4,500 |
| 09:56 AM | $7.31 | Down $ -0.04 | $7.34 | $7.30 | 16,100 |
| 09:55 AM | $7.34 | Up $0.00 | $7.35 | $7.32 | 24,600 |
| 09:54 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 6,600 |
| 09:53 AM | $7.33 | Down $0.00 | $7.33 | $7.32 | 7,400 |
| 09:52 AM | $7.33 | Down $ -0.01 | $7.34 | $7.32 | 1,100 |
| 09:51 AM | $7.34 | Up $0.02 | $7.34 | $7.32 | 20,500 |
| 09:50 AM | $7.32 | Down $0.00 | $7.32 | $7.31 | 12,100 |
| 09:49 AM | $7.32 | Up $0.01 | $7.32 | $7.31 | 25,200 |
| 09:48 AM | $7.31 | Up $0.01 | $7.31 | $7.30 | 37,500 |
| 09:47 AM | $7.30 | Up $0.02 | $7.31 | $7.28 | 10,700 |
| 09:46 AM | $7.28 | Up $0.00 | $7.28 | $7.27 | 1,600 |
| 09:45 AM | $7.28 | Up $0.00 | $7.31 | $7.28 | 2,500 |
| 09:44 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 2,600 |
| 09:43 AM | $7.27 | Down $ -0.03 | $7.28 | $7.27 | 1,300 |
| 09:42 AM | $7.30 | Up $0.01 | $7.30 | $7.30 | 600 |
| 09:41 AM | $7.29 | Up $0.00 | $7.32 | $7.29 | 10,500 |
| 09:40 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 8,400 |
| 09:39 AM | $7.29 | Up $0.00 | $7.30 | $7.29 | 1,000 |
| 09:38 AM | $7.29 | Down $ -0.02 | $7.30 | $7.29 | 1,800 |
| 09:37 AM | $7.31 | Up $0.03 | $7.31 | $7.28 | 3,200 |
| 09:36 AM | $7.28 | Down $ -0.02 | $7.31 | $7.27 | 12,000 |
| 09:35 AM | $7.30 | Down $ -0.01 | $7.32 | $7.30 | 2,700 |
| 09:34 AM | $7.31 | Down $ -0.02 | $7.33 | $7.31 | 3,300 |
| 09:33 AM | $7.33 | Up $0.00 | $7.33 | $7.31 | 1,700 |
| 09:32 AM | $7.33 | Up $0.03 | $7.33 | $7.30 | 9,000 |
| 09:31 AM | $7.30 | Down $ -0.06 | $7.36 | $7.30 | 27,400 |
| 09:30 AM | $7.36 | Up $0.01 | $7.36 | $7.33 | 25,000 |
| Previous close | $7.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $7.60 | $7.47 | $7.62 | $7.45 | 2,153,200 |
| 20-11-2025 | $7.35 | $7.47 | $7.47 | $7.32 | 1,133,300 |
| 19-11-2025 | $7.36 | $7.37 | $7.38 | $7.31 | 721,600 |
| 18-11-2025 | $7.27 | $7.12 | $7.31 | $7.11 | 710,600 |
| 17-11-2025 | $7.02 | $7.09 | $7.14 | $7.01 | 763,500 |
| 14-11-2025 | $6.97 | $6.85 | $6.99 | $6.84 | 753,700 |
| 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 |
Graphs are not available, please refer to the detailed table