Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
10.05 Up 0.15 (1.49 %)
Delayed : 2025/07/22 17:40:00
- Previous close $9.90
- Opening $9.89
- Price Ask $10.04
- Price Bid $10.04
- Size Bid 20
- Size Ask 30
- Today High $10.08
- Today Low $9.87
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Volume 7,539,838
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 678,100 |
| 03:59 PM | $10.05 | Up $0.00 | $10.06 | $10.04 | 85,400 |
| 03:58 PM | $10.05 | Down $0.00 | $10.06 | $10.05 | 44,900 |
| 03:57 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 17,600 |
| 03:56 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 13,200 |
| 03:55 PM | $10.05 | Down $0.00 | $10.06 | $10.05 | 85,400 |
| 03:54 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 5,200 |
| 03:53 PM | $10.06 | Down $ -0.01 | $10.06 | $10.05 | 12,400 |
| 03:52 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 2,100 |
| 03:51 PM | $10.06 | Up $0.01 | $10.06 | $10.05 | 4,300 |
| 03:50 PM | $10.06 | Down $ -0.02 | $10.07 | $10.06 | 59,400 |
| 03:49 PM | $10.07 | Up $0.01 | $10.07 | $10.06 | 1,200 |
| 03:48 PM | $10.06 | Up $0.01 | $10.07 | $10.06 | 25,200 |
| 03:47 PM | $10.05 | Up $0.00 | $10.06 | $10.05 | 2,800 |
| 03:46 PM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 100 |
| 03:45 PM | $10.06 | Up $0.02 | $10.06 | $10.04 | 153,700 |
| 03:44 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 9,400 |
| 03:43 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 35,800 |
| 03:42 PM | $10.04 | Down $0.00 | $10.04 | $10.03 | 3,100 |
| 03:41 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 28,900 |
| 03:40 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 27,600 |
| 03:39 PM | $10.04 | Up $0.00 | $10.05 | $10.04 | 15,300 |
| 03:38 PM | $10.04 | Down $ -0.01 | $10.06 | $10.04 | 35,000 |
| 03:37 PM | $10.05 | Up $0.00 | $10.06 | $10.05 | 4,100 |
| 03:36 PM | $10.05 | Down $0.00 | $10.06 | $10.05 | 2,100 |
| 03:35 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 2,300 |
| 03:34 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 1,900 |
| 03:33 PM | $10.05 | Down $0.00 | $10.06 | $10.05 | 5,800 |
| 03:32 PM | $10.06 | Up $0.01 | $10.06 | $10.04 | 89,300 |
| 03:31 PM | $10.05 | Up $0.01 | $10.05 | $10.04 | 2,400 |
| 03:30 PM | $10.04 | Down $ -0.01 | $10.05 | $10.04 | 4,100 |
| 03:29 PM | $10.05 | Up $0.01 | $10.05 | $10.04 | 2,500 |
| 03:28 PM | $10.04 | Down $ -0.02 | $10.06 | $10.04 | 91,400 |
| 03:27 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 14,000 |
| 03:26 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 3,000 |
| 03:25 PM | $10.06 | Down $ -0.01 | $10.06 | $10.05 | 14,100 |
| 03:24 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 2,700 |
| 03:23 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 2,100 |
| 03:22 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 2,800 |
| 03:21 PM | $10.06 | Up $0.00 | $10.06 | $10.05 | 11,500 |
| 03:20 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 1,500 |
| 03:19 PM | $10.06 | Up $0.01 | $10.06 | $10.06 | 22,800 |
| 03:18 PM | $10.05 | Down $ -0.01 | $10.06 | $10.05 | 18,600 |
| 03:17 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 1,200 |
| 03:16 PM | $10.06 | Up $0.01 | $10.06 | $10.05 | 12,300 |
| 03:15 PM | $10.06 | Down $ -0.01 | $10.06 | $10.05 | 22,800 |
| 03:14 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 23,300 |
| 03:13 PM | $10.06 | Up $0.00 | $10.07 | $10.06 | 2,700 |
| 03:12 PM | $10.06 | Down $0.00 | $10.07 | $10.06 | 3,300 |
| 03:11 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 200 |
| 03:10 PM | $10.06 | Down $0.00 | $10.07 | $10.06 | 4,300 |
| 03:09 PM | $10.07 | Down $ -0.01 | $10.07 | $10.05 | 46,600 |
| 03:08 PM | $10.07 | Up $0.00 | $10.07 | $10.06 | 16,900 |
| 03:07 PM | $10.07 | Up $0.01 | $10.07 | $10.06 | 1,900 |
| 03:06 PM | $10.07 | Down $ -0.01 | $10.07 | $10.07 | 300 |
| 03:05 PM | $10.07 | Up $0.01 | $10.07 | $10.06 | 2,600 |
| 03:04 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 1,700 |
| 03:03 PM | $10.06 | Down $ -0.01 | $10.06 | $10.06 | 1,000 |
| 03:02 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 140,100 |
| 03:01 PM | $10.07 | Up $0.02 | $10.07 | $10.06 | 21,400 |
| 03:00 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 1,200 |
| 02:59 PM | $10.06 | Down $ -0.01 | $10.06 | $10.06 | 1,300 |
| 02:58 PM | $10.06 | Up $0.01 | $10.06 | $10.06 | 1,200 |
| 02:57 PM | $10.05 | Down $ -0.01 | $10.05 | $10.05 | 10,300 |
| 02:56 PM | $10.06 | Down $ -0.01 | $10.07 | $10.06 | 40,300 |
| 02:55 PM | $10.07 | Up $0.01 | $10.07 | $10.06 | 22,500 |
| 02:54 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 4,100 |
| 02:53 PM | $10.06 | Up $0.01 | $10.06 | $10.05 | 72,700 |
| 02:52 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 800 |
| 02:51 PM | $10.05 | Down $ -0.01 | $10.05 | $10.04 | 13,700 |
| 02:50 PM | $10.05 | Up $0.01 | $10.05 | $10.04 | 46,600 |
| 02:49 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 500 |
| 02:48 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 800 |
| 02:47 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 900 |
| 02:46 PM | $10.04 | Down $0.00 | $10.04 | $10.04 | 1,300 |
| 02:45 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 1,500 |
| 02:44 PM | $10.04 | Up $0.01 | $10.04 | $10.03 | 7,400 |
| 02:43 PM | $10.03 | Down $ -0.01 | $10.04 | $10.03 | 8,100 |
| 02:42 PM | $10.04 | Up $0.00 | $10.04 | $10.04 | 4,000 |
| 02:41 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 400 |
| 02:40 PM | $10.03 | Up $0.00 | $10.04 | $10.02 | 23,500 |
| 02:39 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 500 |
| 02:38 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 4,100 |
| 02:37 PM | $10.03 | Down $ -0.01 | $10.04 | $10.03 | 16,500 |
| 02:36 PM | $10.04 | Up $0.01 | $10.04 | $10.03 | 65,200 |
| 02:35 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 500 |
| 02:34 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 34,400 |
| 02:33 PM | $10.03 | Down $ -0.01 | $10.04 | $10.02 | 27,800 |
| 02:32 PM | $10.04 | Up $0.01 | $10.04 | $10.03 | 25,700 |
| 02:31 PM | $10.03 | Up $0.00 | $10.04 | $10.03 | 27,700 |
| 02:30 PM | $10.03 | Up $0.00 | $10.04 | $10.02 | 13,400 |
| 02:29 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 3,400 |
| 02:28 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 100 |
| 02:27 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 19,700 |
| 02:26 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 13,100 |
| 02:25 PM | $10.03 | Down $ -0.01 | $10.04 | $10.03 | 25,400 |
| 02:24 PM | $10.04 | Up $0.01 | $10.04 | $10.03 | 16,500 |
| 02:23 PM | $10.03 | Up $0.01 | $10.03 | $10.02 | 9,700 |
| 02:22 PM | $10.02 | Up $0.01 | $10.02 | $10.01 | 10,500 |
| 02:21 PM | $10.01 | Up $0.01 | $10.01 | $10.01 | 600 |
| 02:20 PM | $10.00 | Down $ -0.01 | $10.02 | $10.00 | 31,800 |
| 02:19 PM | $10.01 | Down $ -0.01 | $10.02 | $10.01 | 3,900 |
| 02:18 PM | $10.02 | Down $0.00 | $10.02 | $10.01 | 23,300 |
| 02:16 PM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 50,300 |
| 02:16 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 02:15 PM | $10.03 | Down $0.00 | $10.03 | $10.02 | 4,300 |
| 02:14 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 2,500 |
| 02:13 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 2,300 |
| 02:12 PM | $10.03 | Up $0.01 | $10.03 | $10.02 | 6,000 |
| 02:11 PM | $10.02 | Down $ -0.01 | $10.03 | $10.02 | 900 |
| 02:10 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 2,700 |
| 02:09 PM | $10.03 | Down $0.00 | $10.03 | $10.03 | 800 |
| 02:08 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 300 |
| 02:07 PM | $10.03 | Up $0.01 | $10.03 | $10.03 | 600 |
| 02:06 PM | $10.02 | Up $0.00 | $10.03 | $10.02 | 46,200 |
| 02:05 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 2,600 |
| 02:03 PM | $10.02 | Up $0.01 | $10.02 | $10.01 | 5,400 |
| 02:03 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 0 |
| 02:02 PM | $10.01 | Down $ -0.01 | $10.02 | $10.01 | 16,500 |
| 02:01 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 8,900 |
| 02:00 PM | $10.02 | Up $0.01 | $10.02 | $10.01 | 15,400 |
| 01:59 PM | $10.01 | Up $0.00 | $10.01 | $10.00 | 63,800 |
| 01:58 PM | $10.01 | Up $0.01 | $10.01 | $10.00 | 4,700 |
| 01:57 PM | $10.00 | Up $0.00 | $10.01 | $10.00 | 1,100 |
| 01:56 PM | $10.00 | Down $ -0.01 | $10.01 | $10.00 | 3,400 |
| 01:55 PM | $10.01 | Up $0.01 | $10.01 | $10.00 | 1,700 |
| 01:54 PM | $10.00 | Up $0.00 | $10.01 | $10.00 | 4,700 |
| 01:53 PM | $10.00 | Down $ -0.01 | $10.01 | $10.00 | 3,400 |
| 01:52 PM | $10.01 | Up $0.00 | $10.01 | $10.00 | 1,400 |
| 01:51 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 2,500 |
| 01:50 PM | $10.01 | Up $0.00 | $10.01 | $10.00 | 7,600 |
| 01:49 PM | $10.01 | Up $0.01 | $10.01 | $10.01 | 17,100 |
| 01:48 PM | $10.00 | Down $ -0.01 | $10.02 | $10.00 | 56,600 |
| 01:47 PM | $10.01 | Up $0.00 | $10.02 | $10.01 | 6,100 |
| 01:46 PM | $10.01 | Down $ -0.01 | $10.02 | $10.01 | 2,500 |
| 01:45 PM | $10.02 | Up $0.01 | $10.02 | $10.01 | 18,200 |
| 01:44 PM | $10.01 | Down $ -0.01 | $10.02 | $10.01 | 4,500 |
| 01:43 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 7,000 |
| 01:42 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 5,900 |
| 01:41 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 25,400 |
| 01:40 PM | $10.02 | Down $0.00 | $10.02 | $10.01 | 9,400 |
| 01:39 PM | $10.02 | Up $0.02 | $10.02 | $10.00 | 428,400 |
| 01:38 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 1,900 |
| 01:37 PM | $10.00 | Up $0.01 | $10.00 | $9.99 | 70,400 |
| 01:36 PM | $9.99 | Up $0.01 | $10.00 | $9.98 | 107,200 |
| 01:35 PM | $9.98 | Down $0.00 | $9.99 | $9.98 | 12,200 |
| 01:34 PM | $9.99 | Up $0.00 | $9.99 | $9.98 | 3,400 |
| 01:33 PM | $9.99 | Up $0.00 | $9.99 | $9.98 | 5,300 |
| 01:32 PM | $9.98 | Down $ -0.01 | $9.99 | $9.98 | 500 |
| 01:31 PM | $9.99 | Up $0.01 | $9.99 | $9.99 | 3,300 |
| 01:30 PM | $9.98 | Down $ -0.01 | $9.99 | $9.98 | 2,400 |
| 01:29 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 13,800 |
| 01:28 PM | $9.99 | Up $0.01 | $9.99 | $9.99 | 400 |
| 01:27 PM | $9.99 | Up $0.00 | $9.99 | $9.98 | 19,400 |
| 01:26 PM | $9.98 | Up $0.00 | $9.99 | $9.97 | 19,200 |
| 01:25 PM | $9.98 | Up $0.00 | $9.99 | $9.97 | 85,300 |
| 01:24 PM | $9.98 | Up $0.00 | $9.98 | $9.97 | 1,700 |
| 01:23 PM | $9.98 | Up $0.00 | $9.98 | $9.97 | 4,700 |
| 01:22 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 300 |
| 01:21 PM | $9.98 | Up $0.01 | $9.98 | $9.97 | 1,200 |
| 01:20 PM | $9.98 | Up $0.00 | $9.98 | $9.97 | 85,300 |
| 01:19 PM | $9.97 | Up $0.01 | $9.97 | $9.96 | 108,300 |
| 01:18 PM | $9.96 | Up $0.01 | $9.96 | $9.96 | 500 |
| 01:17 PM | $9.96 | Up $0.01 | $9.96 | $9.95 | 2,600 |
| 01:16 PM | $9.95 | Down $ -0.01 | $9.96 | $9.95 | 4,200 |
| 01:15 PM | $9.96 | Up $0.01 | $9.96 | $9.95 | 1,900 |
| 01:14 PM | $9.95 | Down $ -0.01 | $9.96 | $9.95 | 4,800 |
| 01:13 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 2,100 |
| 01:12 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 1,900 |
| 01:11 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 1,300 |
| 01:10 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 6,300 |
| 01:09 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 5,500 |
| 01:08 PM | $9.96 | Down $ -0.01 | $9.96 | $9.95 | 1,600 |
| 01:07 PM | $9.96 | Up $0.01 | $9.96 | $9.96 | 2,300 |
| 01:06 PM | $9.96 | Up $0.00 | $9.96 | $9.96 | 300 |
| 01:05 PM | $9.96 | Up $0.00 | $9.96 | $9.95 | 4,300 |
| 01:04 PM | $9.96 | Down $ -0.01 | $9.96 | $9.95 | 2,600 |
| 01:03 PM | $9.96 | Up $0.00 | $9.96 | $9.96 | 2,300 |
| 01:02 PM | $9.96 | Up $0.00 | $9.96 | $9.96 | 700 |
| 01:01 PM | $9.96 | Up $0.02 | $9.96 | $9.94 | 28,200 |
| 01:00 PM | $9.94 | Down $ -0.01 | $9.95 | $9.94 | 1,900 |
| 12:59 PM | $9.95 | Up $0.00 | $9.95 | $9.94 | 700 |
| 12:58 PM | $9.95 | Down $0.00 | $9.95 | $9.94 | 1,400 |
| 12:57 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 700 |
| 12:56 PM | $9.95 | Down $0.00 | $9.95 | $9.94 | 1,700 |
| 12:55 PM | $9.95 | Up $0.01 | $9.95 | $9.95 | 500 |
| 12:54 PM | $9.94 | Down $ -0.01 | $9.95 | $9.94 | 3,100 |
| 12:53 PM | $9.95 | Up $0.00 | $9.95 | $9.95 | 700 |
| 12:52 PM | $9.95 | Up $0.02 | $9.95 | $9.94 | 30,800 |
| 12:51 PM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 900 |
| 12:50 PM | $9.94 | Up $0.01 | $9.94 | $9.94 | 300 |
| 12:49 PM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 2,700 |
| 12:48 PM | $9.94 | Down $0.00 | $9.94 | $9.94 | 300 |
| 12:47 PM | $9.94 | Up $0.00 | $9.94 | $9.94 | 400 |
| 12:46 PM | $9.94 | Up $0.00 | $9.94 | $9.94 | 800 |
| 12:45 PM | $9.94 | Up $0.01 | $9.94 | $9.94 | 5,100 |
| 12:44 PM | $9.93 | Up $0.00 | $9.94 | $9.93 | 11,600 |
| 12:43 PM | $9.93 | Down $ -0.01 | $9.93 | $9.93 | 2,900 |
| 12:42 PM | $9.94 | Up $0.01 | $9.94 | $9.93 | 7,500 |
| 12:41 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 2,100 |
| 12:40 PM | $9.92 | Up $0.00 | $9.93 | $9.91 | 20,500 |
| 12:39 PM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 11,800 |
| 12:38 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 2,000 |
| 12:37 PM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 25,700 |
| 12:36 PM | $9.94 | Up $0.01 | $9.94 | $9.93 | 17,300 |
| 12:35 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 300 |
| 12:34 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 10,300 |
| 12:33 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 3,800 |
| 12:32 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,800 |
| 12:31 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 8,500 |
| 12:30 PM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 1,500 |
| 12:29 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 5,000 |
| 12:28 PM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 5,400 |
| 12:27 PM | $9.93 | Down $0.00 | $9.93 | $9.93 | 1,400 |
| 12:26 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 7,900 |
| 12:25 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 1,100 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,300 |
| 12:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 100 |
| 12:22 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 6,900 |
| 12:21 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 500 |
| 12:20 PM | $9.92 | Down $ -0.01 | $9.94 | $9.92 | 18,600 |
| 12:19 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 400 |
| 12:18 PM | $9.93 | Up $0.00 | $9.94 | $9.93 | 5,200 |
| 12:17 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 17,600 |
| 12:16 PM | $9.93 | Up $0.00 | $9.94 | $9.93 | 900 |
| 12:15 PM | $9.93 | Up $0.00 | $9.94 | $9.93 | 600 |
| 12:14 PM | $9.93 | Up $0.01 | $9.94 | $9.93 | 11,300 |
| 12:13 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,700 |
| 12:12 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 3,400 |
| 12:11 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 16,800 |
| 12:10 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 10,100 |
| 12:09 PM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 3,100 |
| 12:08 PM | $9.93 | Down $0.00 | $9.93 | $9.93 | 33,000 |
| 12:07 PM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 2,600 |
| 12:06 PM | $9.94 | Up $0.01 | $9.95 | $9.93 | 39,400 |
| 12:05 PM | $9.93 | Up $0.00 | $9.94 | $9.93 | 1,700 |
| 12:04 PM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 3,000 |
| 12:03 PM | $9.94 | Up $0.00 | $9.94 | $9.93 | 2,100 |
| 12:02 PM | $9.94 | Down $0.00 | $9.94 | $9.93 | 3,400 |
| 12:01 PM | $9.94 | Up $0.01 | $9.94 | $9.93 | 2,300 |
| 12:00 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 1,100 |
| 11:59 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 1,000 |
| 11:58 AM | $9.93 | Up $0.01 | $9.93 | $9.92 | 7,900 |
| 11:57 AM | $9.92 | Up $0.00 | $9.93 | $9.92 | 500 |
| 11:56 AM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 300 |
| 11:55 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 400 |
| 11:54 AM | $9.93 | Down $0.00 | $9.93 | $9.93 | 16,600 |
| 11:53 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 1,700 |
| 11:52 AM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 32,000 |
| 11:51 AM | $9.94 | Down $ -0.01 | $9.95 | $9.94 | 23,000 |
| 11:50 AM | $9.95 | Down $ -0.01 | $9.96 | $9.94 | 68,800 |
| 11:49 AM | $9.96 | Up $0.00 | $9.96 | $9.95 | 7,100 |
| 11:48 AM | $9.96 | Up $0.00 | $9.96 | $9.95 | 33,900 |
| 11:47 AM | $9.96 | Up $0.01 | $9.96 | $9.96 | 300 |
| 11:46 AM | $9.95 | Up $0.00 | $9.96 | $9.95 | 10,800 |
| 11:45 AM | $9.95 | Up $0.00 | $9.95 | $9.95 | 600 |
| 11:44 AM | $9.95 | Down $ -0.01 | $9.96 | $9.95 | 3,000 |
| 11:43 AM | $9.96 | Up $0.01 | $9.96 | $9.95 | 42,800 |
| 11:42 AM | $9.95 | Up $0.02 | $9.95 | $9.93 | 71,400 |
| 11:41 AM | $9.93 | Up $0.01 | $9.94 | $9.93 | 22,900 |
| 11:40 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 2,700 |
| 11:39 AM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 700 |
| 11:38 AM | $9.93 | Down $ -0.01 | $9.94 | $9.92 | 8,800 |
| 11:37 AM | $9.94 | Up $0.02 | $9.94 | $9.93 | 37,200 |
| 11:36 AM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 7,300 |
| 11:34 AM | $9.93 | Up $0.01 | $9.93 | $9.92 | 300 |
| 11:34 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:33 AM | $9.92 | Up $0.01 | $9.93 | $9.92 | 18,700 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.91 | 6,300 |
| 11:31 AM | $9.91 | Up $0.01 | $9.91 | $9.90 | 12,300 |
| 11:30 AM | $9.90 | Down $0.00 | $9.91 | $9.90 | 35,600 |
| 11:29 AM | $9.91 | Up $0.01 | $9.91 | $9.90 | 44,900 |
| 11:28 AM | $9.90 | Up $0.00 | $9.90 | $9.89 | 1,400 |
| 11:27 AM | $9.89 | Down $ -0.01 | $9.90 | $9.89 | 2,600 |
| 11:26 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 600 |
| 11:25 AM | $9.90 | Up $0.01 | $9.90 | $9.89 | 16,800 |
| 11:24 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 400 |
| 11:23 AM | $9.90 | Up $0.01 | $9.90 | $9.88 | 43,900 |
| 11:22 AM | $9.88 | Down $0.00 | $9.89 | $9.88 | 4,200 |
| 11:21 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 23,200 |
| 11:20 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 1,000 |
| 11:19 AM | $9.88 | Down $ -0.01 | $9.89 | $9.88 | 5,100 |
| 11:18 AM | $9.89 | Up $0.01 | $9.89 | $9.88 | 6,600 |
| 11:17 AM | $9.89 | Up $0.00 | $9.89 | $9.88 | 6,300 |
| 11:16 AM | $9.88 | Up $0.00 | $9.89 | $9.88 | 9,800 |
| 11:15 AM | $9.88 | Up $0.00 | $9.89 | $9.88 | 10,000 |
| 11:14 AM | $9.88 | Up $0.01 | $9.88 | $9.87 | 9,500 |
| 11:13 AM | $9.87 | Up $0.00 | $9.87 | $9.87 | 1,100 |
| 11:12 AM | $9.87 | Down $ -0.01 | $9.88 | $9.87 | 47,800 |
| 11:11 AM | $9.88 | Down $ -0.01 | $9.89 | $9.88 | 700 |
| 11:10 AM | $9.89 | Up $0.00 | $9.90 | $9.88 | 51,300 |
| 11:09 AM | $9.89 | Down $0.00 | $9.90 | $9.89 | 1,500 |
| 11:08 AM | $9.90 | Up $0.00 | $9.90 | $9.89 | 1,200 |
| 11:07 AM | $9.90 | Up $0.00 | $9.90 | $9.89 | 700 |
| 11:06 AM | $9.90 | Up $0.00 | $9.90 | $9.89 | 41,600 |
| 11:05 AM | $9.89 | Down $0.00 | $9.90 | $9.89 | 1,400 |
| 11:04 AM | $9.90 | Up $0.00 | $9.90 | $9.89 | 800 |
| 11:03 AM | $9.89 | Down $0.00 | $9.90 | $9.89 | 36,600 |
| 11:02 AM | $9.90 | Down $ -0.02 | $9.92 | $9.89 | 68,600 |
| 11:01 AM | $9.91 | Up $0.01 | $9.92 | $9.91 | 14,100 |
| 11:00 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 26,100 |
| 10:59 AM | $9.90 | Down $0.00 | $9.91 | $9.90 | 112,800 |
| 10:58 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 13,000 |
| 10:57 AM | $9.91 | Up $0.00 | $9.91 | $9.90 | 2,400 |
| 10:56 AM | $9.90 | Up $0.00 | $9.91 | $9.90 | 1,500 |
| 10:55 AM | $9.90 | Down $ -0.01 | $9.91 | $9.90 | 53,600 |
| 10:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 1,200 |
| 10:53 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 23,500 |
| 10:52 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 11,500 |
| 10:51 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 10,200 |
| 10:50 AM | $9.91 | Down $ -0.01 | $9.92 | $9.91 | 1,600 |
| 10:49 AM | $9.92 | Up $0.01 | $9.92 | $9.91 | 5,400 |
| 10:48 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 1,500 |
| 10:47 AM | $9.91 | Down $0.00 | $9.92 | $9.91 | 6,400 |
| 10:46 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 200 |
| 10:45 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 3,000 |
| 10:44 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 33,200 |
| 10:43 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 2,300 |
| 10:42 AM | $9.91 | Down $ -0.01 | $9.91 | $9.91 | 1,000 |
| 10:41 AM | $9.92 | Up $0.01 | $9.92 | $9.91 | 16,000 |
| 10:40 AM | $9.91 | Down $ -0.01 | $9.92 | $9.91 | 55,500 |
| 10:39 AM | $9.92 | Down $ -0.01 | $9.94 | $9.92 | 51,000 |
| 10:38 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 8,900 |
| 10:37 AM | $9.93 | Up $0.00 | $9.93 | $9.93 | 900 |
| 10:36 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 1,100 |
| 10:35 AM | $9.93 | Up $0.01 | $9.94 | $9.92 | 47,500 |
| 10:34 AM | $9.92 | Up $0.00 | $9.93 | $9.92 | 10,400 |
| 10:33 AM | $9.92 | Up $0.00 | $9.93 | $9.92 | 12,200 |
| 10:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,100 |
| 10:31 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,200 |
| 10:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 900 |
| 10:29 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 2,200 |
| 10:28 AM | $9.92 | Down $ -0.02 | $9.93 | $9.92 | 36,300 |
| 10:27 AM | $9.94 | Up $0.00 | $9.94 | $9.93 | 26,800 |
| 10:26 AM | $9.94 | Down $0.00 | $9.94 | $9.93 | 1,400 |
| 10:25 AM | $9.94 | Up $0.01 | $9.94 | $9.93 | 600 |
| 10:24 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 26,000 |
| 10:23 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 2,400 |
| 10:22 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 5,500 |
| 10:21 AM | $9.93 | Up $0.02 | $9.93 | $9.91 | 10,300 |
| 10:20 AM | $9.91 | Down $ -0.02 | $9.93 | $9.91 | 75,700 |
| 10:19 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 12,600 |
| 10:18 AM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 8,700 |
| 10:17 AM | $9.94 | Up $0.00 | $9.94 | $9.93 | 30,200 |
| 10:16 AM | $9.94 | Up $0.01 | $9.94 | $9.93 | 1,100 |
| 10:15 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 11,900 |
| 10:14 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 1,300 |
| 10:13 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 39,700 |
| 10:12 AM | $9.93 | Down $ -0.01 | $9.94 | $9.93 | 13,500 |
| 10:11 AM | $9.94 | Up $0.00 | $9.94 | $9.94 | 35,700 |
| 10:10 AM | $9.94 | Up $0.00 | $9.94 | $9.94 | 34,800 |
| 10:09 AM | $9.94 | Down $0.00 | $9.95 | $9.93 | 36,500 |
| 10:08 AM | $9.94 | Up $0.01 | $9.95 | $9.94 | 34,800 |
| 10:07 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 2,000 |
| 10:06 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 16,000 |
| 10:05 AM | $9.93 | Up $0.01 | $9.94 | $9.92 | 20,000 |
| 10:04 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,100 |
| 10:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,600 |
| 10:02 AM | $9.92 | Down $ -0.02 | $9.94 | $9.92 | 14,500 |
| 10:01 AM | $9.94 | Up $0.00 | $9.95 | $9.94 | 800 |
| 10:00 AM | $9.94 | Up $0.00 | $9.95 | $9.94 | 12,100 |
| 09:59 AM | $9.94 | Up $0.02 | $9.94 | $9.93 | 8,700 |
| 09:58 AM | $9.92 | Down $ -0.02 | $9.94 | $9.92 | 35,100 |
| 09:57 AM | $9.94 | Down $ -0.01 | $9.95 | $9.93 | 32,700 |
| 09:56 AM | $9.95 | Up $0.00 | $9.96 | $9.95 | 18,000 |
| 09:55 AM | $9.95 | Up $0.00 | $9.96 | $9.95 | 19,900 |
| 09:54 AM | $9.95 | Down $ -0.02 | $9.97 | $9.95 | 39,400 |
| 09:53 AM | $9.97 | Up $0.01 | $9.97 | $9.96 | 46,900 |
| 09:52 AM | $9.96 | Up $0.00 | $9.97 | $9.96 | 5,800 |
| 09:51 AM | $9.96 | Up $0.02 | $9.96 | $9.95 | 88,600 |
| 09:50 AM | $9.94 | Up $0.00 | $9.95 | $9.94 | 2,300 |
| 09:49 AM | $9.94 | Up $0.00 | $9.94 | $9.94 | 44,600 |
| 09:48 AM | $9.94 | Up $0.00 | $9.95 | $9.94 | 37,500 |
| 09:47 AM | $9.94 | Up $0.00 | $9.95 | $9.94 | 1,000 |
| 09:46 AM | $9.94 | Down $ -0.01 | $9.96 | $9.94 | 60,500 |
| 09:45 AM | $9.95 | Up $0.00 | $9.96 | $9.95 | 14,000 |
| 09:44 AM | $9.95 | Up $0.00 | $9.96 | $9.95 | 2,900 |
| 09:43 AM | $9.95 | Up $0.01 | $9.96 | $9.95 | 29,900 |
| 09:42 AM | $9.94 | Up $0.00 | $9.94 | $9.93 | 18,600 |
| 09:41 AM | $9.94 | Up $0.00 | $9.94 | $9.93 | 46,200 |
| 09:40 AM | $9.94 | Down $ -0.01 | $9.94 | $9.93 | 26,900 |
| 09:39 AM | $9.95 | Up $0.01 | $9.95 | $9.94 | 1,900 |
| 09:38 AM | $9.94 | Down $ -0.01 | $9.95 | $9.94 | 26,800 |
| 09:37 AM | $9.95 | Down $0.00 | $9.95 | $9.94 | 21,000 |
| 09:36 AM | $9.95 | Up $0.03 | $9.96 | $9.92 | 146,300 |
| 09:35 AM | $9.92 | Down $ -0.01 | $9.94 | $9.91 | 43,300 |
| 09:34 AM | $9.93 | Up $0.00 | $9.94 | $9.93 | 57,100 |
| 09:33 AM | $9.93 | Up $0.01 | $9.93 | $9.92 | 15,300 |
| 09:32 AM | $9.92 | Up $0.00 | $9.93 | $9.91 | 36,800 |
| 09:31 AM | $9.92 | Up $0.02 | $9.92 | $9.88 | 12,400 |
| 09:30 AM | $9.90 | Up $0.00 | $9.90 | $9.87 | 186,000 |
| Previous close | $9.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-07-2025 | $9.93 | $9.93 | $9.95 | $9.91 | 346,000 |
| 21-07-2025 | $9.90 | $9.89 | $9.94 | $9.88 | 2,530,900 |
| 18-07-2025 | $9.93 | $9.90 | $9.98 | $9.89 | 3,937,900 |
| 17-07-2025 | $9.73 | $9.72 | $9.77 | $9.70 | 4,437,200 |
| 16-07-2025 | $9.64 | $9.66 | $9.72 | $9.63 | 2,577,700 |
| 15-07-2025 | $9.67 | $9.71 | $9.73 | $9.66 | 3,279,600 |
| 14-07-2025 | $9.68 | $9.61 | $9.71 | $9.61 | 3,845,500 |
| 11-07-2025 | $9.63 | $9.60 | $9.64 | $9.57 | 3,713,700 |
| 10-07-2025 | $9.47 | $9.42 | $9.49 | $9.42 | 3,325,800 |
| 09-07-2025 | $9.43 | $9.47 | $9.48 | $9.42 | 2,726,300 |
| 08-07-2025 | $9.47 | $9.51 | $9.57 | $9.45 | 3,772,500 |
| 07-07-2025 | $9.27 | $9.33 | $9.34 | $9.23 | 5,027,400 |
| 04-07-2025 | $9.31 | $9.27 | $9.33 | $9.26 | 1,270,800 |
| 03-07-2025 | $9.24 | $9.24 | $9.27 | $9.21 | 1,951,800 |
| 02-07-2025 | $9.22 | $9.19 | $9.29 | $9.18 | 4,198,400 |
| 30-06-2025 | $9.15 | $9.08 | $9.16 | $9.07 | 4,673,500 |
| 27-06-2025 | $9.11 | $9.15 | $9.15 | $9.07 | 4,143,400 |
| 26-06-2025 | $9.13 | $9.12 | $9.13 | $9.07 | 3,047,500 |
| 25-06-2025 | $9.07 | $9.14 | $9.15 | $9.04 | 2,698,900 |
| 24-06-2025 | $9.10 | $9.18 | $9.18 | $9.10 | 3,396,200 |
| 23-06-2025 | $9.19 | $9.55 | $9.57 | $9.19 | 7,665,900 |
| 20-06-2025 | $9.56 | $9.56 | $9.59 | $9.51 | 5,879,200 |
| 19-06-2025 | $9.62 | $9.67 | $9.70 | $9.56 | 2,341,800 |
| 18-06-2025 | $9.52 | $9.56 | $9.62 | $9.50 | 3,117,600 |
| 17-06-2025 | $9.57 | $9.49 | $9.61 | $9.47 | 4,293,600 |
| 16-06-2025 | $9.26 | $9.29 | $9.36 | $9.26 | 2,820,000 |
| 13-06-2025 | $9.39 | $9.27 | $9.41 | $9.24 | 5,037,400 |
| 12-06-2025 | $9.12 | $9.10 | $9.14 | $9.07 | 3,768,200 |
| 11-06-2025 | $9.14 | $8.97 | $9.17 | $8.95 | 6,831,200 |
| 10-06-2025 | $8.85 | $8.92 | $8.92 | $8.83 | 2,900,200 |
Graphs are not available, please refer to the detailed table