Print

Quotes and Market Data

Find a quote

WHITECAP RESOURCES INC

10.93 Down -0.20 (-1.83 %)

Delayed : 2025/09/17 17:40:00

  • Previous close $11.13
  • Opening $11.12
  • Price Ask $10.92
  • Price Bid $10.92
  • Size Bid 21
  • Size Ask 20
  • Today High $11.14
  • Today Low $10.92
  • 52 Weeks High $11.31
  • 52 Weeks Low $6.87
  • Volume 6,297,009

Intraday history

Hour Last Change High Low Volume
04:00 PM $10.93 Up $0.00 $10.93 $10.93 610,200
03:59 PM $10.93 Down $0.00 $10.94 $10.92 204,400
03:58 PM $10.93 Up $0.00 $10.95 $10.93 162,800
03:57 PM $10.93 Up $0.00 $10.94 $10.93 59,100
03:56 PM $10.93 Down $ -0.03 $10.96 $10.93 129,900
03:55 PM $10.96 Up $0.00 $10.97 $10.95 134,600
03:54 PM $10.96 Up $0.00 $10.96 $10.95 12,100
03:53 PM $10.96 Up $0.00 $10.97 $10.96 32,400
03:52 PM $10.96 Up $0.00 $10.97 $10.96 19,900
03:51 PM $10.96 Down $0.00 $10.97 $10.96 57,400
03:50 PM $10.97 Down $ -0.02 $10.99 $10.95 93,400
03:49 PM $10.99 Down $ -0.02 $11.00 $10.98 85,900
03:48 PM $11.00 Up $0.01 $11.00 $10.99 39,500
03:47 PM $11.00 Up $0.00 $11.00 $11.00 5,000
03:46 PM $11.00 Up $0.01 $11.00 $10.99 91,100
03:45 PM $10.99 Up $0.01 $10.99 $10.98 59,900
03:44 PM $10.97 Up $0.00 $10.97 $10.97 4,600
03:43 PM $10.97 Up $0.00 $10.98 $10.96 71,300
03:42 PM $10.97 Down $ -0.02 $10.99 $10.97 27,000
03:41 PM $10.99 Up $0.01 $10.99 $10.98 6,700
03:40 PM $10.98 Down $0.00 $10.98 $10.97 22,900
03:39 PM $10.99 Down $ -0.02 $11.00 $10.98 56,400
03:38 PM $11.00 Up $0.02 $11.00 $10.99 33,700
03:37 PM $10.99 Down $ -0.03 $11.01 $10.99 72,300
03:36 PM $11.01 Down $ -0.01 $11.02 $11.01 28,200
03:35 PM $11.02 Up $0.00 $11.02 $11.01 12,000
03:34 PM $11.02 Up $0.00 $11.02 $11.01 2,500
03:33 PM $11.02 Up $0.01 $11.02 $11.01 10,600
03:32 PM $11.01 Up $0.00 $11.01 $11.01 1,800
03:31 PM $11.01 Up $0.00 $11.02 $11.01 6,700
03:30 PM $11.01 Down $ -0.01 $11.02 $11.01 31,200
03:29 PM $11.02 Up $0.00 $11.02 $11.02 1,200
03:28 PM $11.02 Up $0.00 $11.02 $11.02 1,100
03:27 PM $11.02 Up $0.00 $11.02 $11.02 800
03:26 PM $11.02 Up $0.00 $11.02 $11.02 3,200
03:25 PM $11.02 Down $ -0.01 $11.03 $11.02 15,100
03:24 PM $11.03 Up $0.01 $11.03 $11.01 53,300
03:23 PM $11.02 Up $0.00 $11.02 $11.01 3,200
03:22 PM $11.02 Up $0.00 $11.02 $11.02 200
03:21 PM $11.02 Up $0.00 $11.02 $11.01 2,400
03:20 PM $11.02 Up $0.01 $11.02 $11.01 16,300
03:19 PM $11.01 Down $0.00 $11.01 $11.00 7,900
03:18 PM $11.01 Down $ -0.01 $11.02 $11.01 15,400
03:17 PM $11.02 Up $0.00 $11.02 $11.01 5,300
03:16 PM $11.02 Up $0.01 $11.02 $11.01 19,100
03:15 PM $11.01 Up $0.00 $11.01 $11.01 5,300
03:14 PM $11.01 Up $0.01 $11.01 $11.00 1,300
03:13 PM $11.00 Down $ -0.01 $11.01 $11.00 3,800
03:12 PM $11.01 Up $0.00 $11.01 $11.01 22,200
03:11 PM $11.01 Down $ -0.01 $11.01 $11.01 3,800
03:10 PM $11.02 Up $0.01 $11.02 $11.01 10,000
03:09 PM $11.01 Down $ -0.01 $11.01 $11.01 4,800
03:08 PM $11.02 Up $0.00 $11.02 $11.02 600
03:07 PM $11.02 Up $0.02 $11.02 $11.01 18,500
03:06 PM $11.00 Down $ -0.01 $11.01 $11.00 7,800
03:05 PM $11.01 Up $0.00 $11.01 $11.00 1,300
03:04 PM $11.01 Up $0.00 $11.01 $11.00 6,500
03:03 PM $11.01 Up $0.00 $11.01 $11.00 7,400
03:02 PM $11.01 Down $ -0.01 $11.02 $11.01 4,800
03:01 PM $11.02 Up $0.01 $11.02 $11.00 14,500
03:00 PM $11.01 Up $0.00 $11.02 $11.01 11,900
02:59 PM $11.01 Up $0.00 $11.01 $11.00 8,000
02:58 PM $11.01 Up $0.00 $11.01 $11.00 9,600
02:57 PM $11.01 Down $0.00 $11.01 $11.00 3,800
02:56 PM $11.01 Up $0.02 $11.01 $10.99 23,700
02:55 PM $11.00 Up $0.02 $11.00 $10.98 38,500
02:54 PM $10.98 Up $0.00 $10.98 $10.97 9,600
02:53 PM $10.98 Down $ -0.02 $10.98 $10.98 5,900
02:52 PM $10.99 Down $ -0.01 $11.00 $10.99 5,500
02:51 PM $11.00 Down $ -0.01 $11.00 $10.99 29,500
02:50 PM $11.01 Down $0.00 $11.02 $11.01 8,400
02:49 PM $11.01 Down $ -0.01 $11.03 $11.01 11,900
02:48 PM $11.02 Up $0.00 $11.03 $11.02 9,200
02:47 PM $11.02 Up $0.01 $11.02 $11.00 45,200
02:46 PM $11.01 Down $0.00 $11.01 $11.01 100
02:45 PM $11.01 Down $ -0.01 $11.02 $11.01 20,500
02:44 PM $11.02 Up $0.01 $11.02 $11.01 7,300
02:43 PM $11.01 Up $0.01 $11.01 $11.01 5,400
02:42 PM $11.00 Down $ -0.03 $11.02 $11.00 46,300
02:41 PM $11.03 Up $0.00 $11.03 $11.02 5,500
02:40 PM $11.03 Up $0.02 $11.03 $11.02 9,800
02:39 PM $11.01 Down $ -0.02 $11.03 $11.01 12,500
02:38 PM $11.03 Up $0.00 $11.03 $11.02 1,800
02:37 PM $11.03 Down $ -0.01 $11.03 $11.03 3,300
02:36 PM $11.04 Up $0.00 $11.04 $11.03 1,200
02:35 PM $11.04 Up $0.00 $11.04 $11.02 29,300
02:34 PM $11.04 Down $0.00 $11.05 $11.03 4,300
02:33 PM $11.04 Up $0.01 $11.04 $11.04 10,700
02:32 PM $11.03 Down $ -0.03 $11.05 $11.03 47,900
02:31 PM $11.06 Down $ -0.01 $11.06 $11.06 1,000
02:30 PM $11.06 Up $0.00 $11.06 $11.06 1,500
02:29 PM $11.06 Up $0.00 $11.06 $11.05 3,000
02:28 PM $11.06 Up $0.01 $11.06 $11.05 6,500
02:27 PM $11.05 Up $0.00 $11.05 $11.05 200
02:26 PM $11.05 Up $0.01 $11.06 $11.04 17,400
02:25 PM $11.05 Up $0.01 $11.05 $11.04 400
02:24 PM $11.04 Down $ -0.01 $11.06 $11.04 8,700
02:23 PM $11.05 Up $0.00 $11.06 $11.04 5,200
02:22 PM $11.05 Up $0.01 $11.06 $11.04 28,200
02:21 PM $11.04 Up $0.00 $11.05 $11.04 20,200
02:20 PM $11.04 Down $ -0.01 $11.05 $11.04 1,500
02:19 PM $11.05 Down $ -0.01 $11.06 $11.05 2,100
02:18 PM $11.06 Up $0.01 $11.06 $11.05 4,300
02:17 PM $11.05 Down $0.00 $11.06 $11.05 16,400
02:16 PM $11.06 Up $0.01 $11.06 $11.05 28,600
02:15 PM $11.05 Up $0.00 $11.05 $11.04 35,600
02:14 PM $11.05 Down $ -0.01 $11.06 $11.04 19,300
02:13 PM $11.06 Up $0.00 $11.06 $11.06 2,400
02:12 PM $11.06 Down $ -0.02 $11.08 $11.06 25,500
02:11 PM $11.08 Up $0.01 $11.08 $11.07 7,800
02:10 PM $11.06 Down $ -0.02 $11.07 $11.06 15,100
02:09 PM $11.08 Up $0.00 $11.08 $11.08 900
02:08 PM $11.08 Down $ -0.01 $11.08 $11.08 11,000
02:07 PM $11.09 Up $0.01 $11.09 $11.09 600
02:06 PM $11.08 Down $ -0.02 $11.09 $11.08 11,200
02:05 PM $11.10 Up $0.01 $11.10 $11.09 13,200
02:04 PM $11.09 Up $0.00 $11.10 $11.08 8,300
02:03 PM $11.09 Up $0.02 $11.09 $11.08 9,000
02:01 PM $11.07 Down $ -0.02 $11.09 $11.07 7,100
02:01 PM $11.07 Up $0.00 $11.09 $11.07 0
02:00 PM $11.09 Up $0.02 $11.10 $11.08 159,800
01:59 PM $11.08 Up $0.00 $11.08 $11.07 30,100
01:58 PM $11.07 Up $0.00 $11.07 $11.06 11,700
01:57 PM $11.07 Up $0.00 $11.07 $11.07 100
01:56 PM $11.07 Up $0.01 $11.07 $11.06 12,300
01:55 PM $11.07 Down $ -0.01 $11.07 $11.07 1,000
01:54 PM $11.07 Up $0.01 $11.07 $11.06 700
01:53 PM $11.07 Up $0.00 $11.07 $11.06 11,200
01:52 PM $11.06 Up $0.00 $11.06 $11.06 1,000
01:51 PM $11.06 Up $0.01 $11.06 $11.06 32,400
01:50 PM $11.06 Down $ -0.01 $11.06 $11.06 200
01:49 PM $11.06 Up $0.00 $11.06 $11.05 700
01:48 PM $11.06 Up $0.00 $11.06 $11.05 25,600
01:47 PM $11.06 Up $0.01 $11.06 $11.05 900
01:46 PM $11.05 Down $0.00 $11.06 $11.05 500
01:45 PM $11.06 Up $0.00 $11.06 $11.05 700
01:44 PM $11.06 Up $0.00 $11.06 $11.05 1,300
01:43 PM $11.06 Up $0.00 $11.06 $11.05 700
01:42 PM $11.06 Up $0.00 $11.06 $11.05 1,200
01:41 PM $11.05 Down $0.00 $11.06 $11.05 3,900
01:40 PM $11.06 Up $0.00 $11.06 $11.05 4,100
01:39 PM $11.06 Up $0.00 $11.06 $11.06 1,400
01:38 PM $11.06 Up $0.00 $11.06 $11.05 23,400
01:37 PM $11.06 Up $0.00 $11.06 $11.06 1,000
01:36 PM $11.06 Up $0.00 $11.06 $11.06 300
01:35 PM $11.05 Down $0.00 $11.06 $11.05 2,500
01:34 PM $11.06 Up $0.00 $11.06 $11.05 1,200
01:33 PM $11.06 Up $0.00 $11.06 $11.05 4,200
01:32 PM $11.06 Up $0.02 $11.06 $11.05 12,300
01:31 PM $11.04 Down $ -0.01 $11.05 $11.04 6,900
01:30 PM $11.05 Up $0.00 $11.05 $11.04 46,900
01:29 PM $11.05 Up $0.00 $11.05 $11.05 100
01:28 PM $11.05 Up $0.00 $11.05 $11.05 500
01:27 PM $11.05 Down $0.00 $11.06 $11.05 8,400
01:26 PM $11.06 Up $0.00 $11.06 $11.05 500
01:25 PM $11.06 Up $0.00 $11.06 $11.05 700
01:24 PM $11.05 Up $0.00 $11.06 $11.05 4,200
01:23 PM $11.05 Up $0.00 $11.06 $11.05 41,300
01:22 PM $11.05 Down $0.00 $11.06 $11.05 1,800
01:21 PM $11.06 Up $0.00 $11.06 $11.06 1,400
01:20 PM $11.06 Up $0.00 $11.06 $11.06 800
01:19 PM $11.06 Up $0.00 $11.06 $11.06 23,300
01:18 PM $11.05 Down $ -0.01 $11.06 $11.05 5,400
01:17 PM $11.06 Up $0.01 $11.06 $11.06 200
01:16 PM $11.05 Down $ -0.01 $11.06 $11.05 8,700
01:15 PM $11.06 Up $0.00 $11.06 $11.06 2,500
01:14 PM $11.06 Up $0.01 $11.06 $11.06 300
01:13 PM $11.06 Down $ -0.01 $11.06 $11.06 5,800
01:12 PM $11.06 Up $0.01 $11.06 $11.06 68,800
01:11 PM $11.05 Down $0.00 $11.05 $11.05 400
01:10 PM $11.06 Up $0.00 $11.06 $11.05 33,800
01:09 PM $11.05 Down $0.00 $11.06 $11.05 2,400
01:08 PM $11.06 Up $0.00 $11.06 $11.05 20,300
01:07 PM $11.05 Up $0.00 $11.05 $11.05 2,400
01:06 PM $11.05 Up $0.01 $11.05 $11.05 12,500
01:05 PM $11.05 Down $ -0.01 $11.05 $11.05 3,000
01:04 PM $11.05 Up $0.01 $11.05 $11.05 2,000
01:03 PM $11.05 Down $ -0.01 $11.05 $11.05 500
01:02 PM $11.05 Up $0.01 $11.05 $11.05 100
01:01 PM $11.05 Down $ -0.01 $11.05 $11.05 3,200
01:00 PM $11.05 Up $0.00 $11.05 $11.05 300
12:59 PM $11.05 Up $0.00 $11.05 $11.04 11,600
12:58 PM $11.05 Up $0.01 $11.05 $11.05 41,900
12:57 PM $11.05 Down $ -0.01 $11.05 $11.05 300
12:55 PM $11.05 Up $0.00 $11.05 $11.05 2,300
12:55 PM $11.05 Up $0.00 $11.05 $11.05 0
12:54 PM $11.05 Up $0.00 $11.06 $11.04 25,000
12:53 PM $11.05 Up $0.01 $11.06 $11.05 44,700
12:52 PM $11.05 Down $ -0.01 $11.05 $11.05 31,200
12:51 PM $11.05 Down $ -0.01 $11.07 $11.05 25,700
12:50 PM $11.07 Up $0.00 $11.07 $11.06 800
12:49 PM $11.07 Up $0.00 $11.07 $11.06 2,100
12:48 PM $11.07 Up $0.00 $11.07 $11.07 1,900
12:47 PM $11.07 Up $0.00 $11.07 $11.06 1,600
12:46 PM $11.07 Up $0.00 $11.07 $11.06 2,500
12:45 PM $11.07 Down $ -0.01 $11.07 $11.07 500
12:44 PM $11.07 Up $0.00 $11.07 $11.06 21,700
12:43 PM $11.07 Up $0.00 $11.07 $11.07 700
12:42 PM $11.07 Up $0.01 $11.07 $11.07 300
12:41 PM $11.07 Up $0.00 $11.07 $11.07 600
12:40 PM $11.07 Up $0.00 $11.07 $11.06 1,400
12:39 PM $11.07 Up $0.01 $11.07 $11.06 11,400
12:38 PM $11.06 Down $ -0.01 $11.06 $11.06 19,400
12:37 PM $11.06 Up $0.01 $11.06 $11.06 34,700
12:36 PM $11.05 Down $ -0.01 $11.06 $11.05 600
12:35 PM $11.06 Up $0.00 $11.06 $11.06 1,000
12:34 PM $11.06 Up $0.00 $11.06 $11.06 1,200
12:33 PM $11.06 Up $0.00 $11.06 $11.06 3,300
12:32 PM $11.06 Up $0.00 $11.06 $11.06 100
12:31 PM $11.06 Up $0.00 $11.06 $11.06 1,100
12:30 PM $11.06 Up $0.01 $11.06 $11.06 100
12:29 PM $11.05 Down $ -0.01 $11.06 $11.05 2,100
12:28 PM $11.06 Up $0.00 $11.06 $11.05 5,400
12:27 PM $11.06 Up $0.01 $11.06 $11.06 100
12:26 PM $11.05 Down $ -0.01 $11.06 $11.05 3,300
12:25 PM $11.06 Up $0.01 $11.06 $11.06 400
12:24 PM $11.06 Up $0.00 $11.06 $11.06 2,800
12:21 PM $11.05 Down $ -0.01 $11.07 $11.05 6,700
12:21 PM $11.05 Up $0.00 $11.07 $11.05 0
12:21 PM $11.05 Up $0.00 $11.07 $11.05 0
12:20 PM $11.07 Up $0.00 $11.07 $11.05 7,200
12:17 PM $11.06 Down $0.00 $11.07 $11.06 3,400
12:17 PM $11.06 Up $0.00 $11.07 $11.06 0
12:17 PM $11.06 Up $0.00 $11.07 $11.06 0
12:16 PM $11.07 Up $0.00 $11.07 $11.06 5,100
12:15 PM $11.06 Up $0.00 $11.06 $11.06 2,500
12:14 PM $11.06 Up $0.01 $11.06 $11.05 1,300
12:13 PM $11.06 Up $0.00 $11.06 $11.05 1,000
12:12 PM $11.06 Down $ -0.01 $11.06 $11.06 600
12:11 PM $11.06 Up $0.00 $11.06 $11.06 2,500
12:10 PM $11.06 Down $0.00 $11.07 $11.06 1,700
12:09 PM $11.07 Up $0.00 $11.07 $11.06 3,400
12:08 PM $11.07 Up $0.01 $11.07 $11.06 14,000
12:07 PM $11.06 Up $0.00 $11.06 $11.05 1,700
12:06 PM $11.05 Down $ -0.01 $11.05 $11.05 2,000
12:05 PM $11.06 Down $0.00 $11.07 $11.06 22,200
12:04 PM $11.07 Up $0.00 $11.07 $11.07 1,400
12:03 PM $11.07 Down $ -0.01 $11.07 $11.07 2,000
12:02 PM $11.07 Down $0.00 $11.07 $11.07 8,200
12:01 PM $11.08 Up $0.00 $11.08 $11.08 700
12:00 PM $11.08 Up $0.00 $11.08 $11.07 6,400
11:59 AM $11.07 Up $0.01 $11.07 $11.07 9,000
11:58 AM $11.07 Down $ -0.01 $11.08 $11.07 24,400
11:57 AM $11.08 Down $ -0.01 $11.09 $11.08 18,700
11:56 AM $11.08 Up $0.01 $11.08 $11.07 1,000
11:55 AM $11.07 Up $0.00 $11.08 $11.07 700
11:54 AM $11.07 Down $ -0.01 $11.08 $11.07 1,300
11:53 AM $11.08 Up $0.01 $11.08 $11.08 100
11:52 AM $11.07 Down $0.00 $11.07 $11.07 500
11:51 AM $11.08 Down $ -0.01 $11.08 $11.08 15,200
11:50 AM $11.09 Down $0.00 $11.09 $11.09 5,400
11:49 AM $11.09 Up $0.00 $11.09 $11.09 100
11:48 AM $11.09 Up $0.01 $11.09 $11.08 14,600
11:47 AM $11.08 Up $0.00 $11.08 $11.08 400
11:46 AM $11.08 Up $0.01 $11.08 $11.08 200
11:45 AM $11.08 Down $ -0.01 $11.09 $11.08 4,500
11:44 AM $11.09 Up $0.00 $11.09 $11.09 800
11:43 AM $11.09 Up $0.00 $11.09 $11.09 1,500
11:42 AM $11.09 Up $0.01 $11.09 $11.07 23,900
11:41 AM $11.08 Down $ -0.01 $11.08 $11.07 16,500
11:40 AM $11.08 Up $0.00 $11.08 $11.08 800
11:38 AM $11.08 Up $0.01 $11.08 $11.08 2,300
11:38 AM $11.08 Up $0.00 $11.08 $11.08 0
11:37 AM $11.08 Up $0.00 $11.08 $11.07 9,800
11:36 AM $11.07 Up $0.01 $11.07 $11.07 100
11:35 AM $11.06 Down $ -0.01 $11.08 $11.06 3,100
11:34 AM $11.08 Up $0.00 $11.08 $11.07 4,000
11:33 AM $11.07 Up $0.01 $11.07 $11.07 200
11:32 AM $11.07 Up $0.00 $11.07 $11.07 600
11:31 AM $11.07 Up $0.01 $11.07 $11.05 14,100
11:30 AM $11.05 Down $ -0.01 $11.06 $11.05 12,200
11:29 AM $11.07 Up $0.00 $11.07 $11.06 45,000
11:28 AM $11.07 Up $0.00 $11.07 $11.06 10,600
11:27 AM $11.06 Up $0.00 $11.07 $11.06 23,200
11:26 AM $11.06 Down $0.00 $11.07 $11.06 3,400
11:25 AM $11.07 Up $0.00 $11.07 $11.07 2,900
11:24 AM $11.07 Up $0.00 $11.07 $11.06 1,500
11:23 AM $11.06 Down $0.00 $11.06 $11.06 900
11:22 AM $11.07 Up $0.00 $11.07 $11.06 3,700
11:21 AM $11.07 Down $ -0.01 $11.08 $11.07 40,600
11:20 AM $11.07 Down $0.00 $11.08 $11.07 8,500
11:19 AM $11.08 Up $0.00 $11.08 $11.07 10,500
11:18 AM $11.08 Up $0.00 $11.08 $11.07 3,400
11:17 AM $11.07 Down $ -0.01 $11.08 $11.07 14,000
11:16 AM $11.08 Up $0.00 $11.09 $11.08 4,800
11:15 AM $11.08 Down $ -0.01 $11.09 $11.08 12,000
11:14 AM $11.09 Down $ -0.01 $11.10 $11.09 128,200
11:13 AM $11.10 Up $0.01 $11.10 $11.09 6,100
11:12 AM $11.09 Down $ -0.01 $11.10 $11.09 6,400
11:11 AM $11.10 Down $0.00 $11.10 $11.09 800
11:10 AM $11.10 Up $0.00 $11.10 $11.10 1,800
11:09 AM $11.10 Up $0.01 $11.10 $11.09 2,100
11:08 AM $11.09 Up $0.00 $11.10 $11.09 200
11:07 AM $11.09 Up $0.00 $11.09 $11.09 17,400
11:06 AM $11.09 Up $0.00 $11.09 $11.09 5,100
11:05 AM $11.09 Down $ -0.01 $11.10 $11.09 41,200
11:04 AM $11.10 Up $0.00 $11.10 $11.09 1,500
11:03 AM $11.10 Up $0.01 $11.10 $11.09 2,100
11:01 AM $11.09 Down $ -0.01 $11.10 $11.09 1,700
11:01 AM $11.09 Up $0.00 $11.10 $11.09 0
11:00 AM $11.10 Up $0.01 $11.10 $11.09 2,500
10:59 AM $11.09 Up $0.02 $11.09 $11.08 41,900
10:58 AM $11.08 Up $0.00 $11.08 $11.07 4,000
10:57 AM $11.08 Up $0.00 $11.08 $11.08 1,200
10:56 AM $11.07 Down $ -0.01 $11.07 $11.07 200
10:55 AM $11.08 Down $ -0.01 $11.08 $11.08 30,700
10:54 AM $11.09 Up $0.01 $11.09 $11.09 1,800
10:53 AM $11.08 Down $ -0.01 $11.09 $11.08 500
10:52 AM $11.09 Up $0.01 $11.09 $11.09 1,000
10:51 AM $11.08 Down $ -0.02 $11.10 $11.08 3,600
10:50 AM $11.10 Up $0.01 $11.10 $11.09 700
10:49 AM $11.09 Up $0.00 $11.10 $11.08 6,200
10:48 AM $11.09 Up $0.00 $11.10 $11.09 8,200
10:47 AM $11.09 Up $0.00 $11.09 $11.08 400
10:46 AM $11.09 Down $0.00 $11.09 $11.09 4,800
10:45 AM $11.09 Up $0.01 $11.09 $11.09 8,500
10:44 AM $11.08 Down $ -0.01 $11.09 $11.08 800
10:43 AM $11.09 Down $ -0.01 $11.10 $11.09 6,800
10:42 AM $11.10 Up $0.02 $11.10 $11.09 5,500
10:41 AM $11.08 Up $0.01 $11.08 $11.07 15,900
10:40 AM $11.08 Up $0.01 $11.08 $11.06 18,400
10:39 AM $11.07 Down $ -0.01 $11.07 $11.07 2,500
10:38 AM $11.07 Up $0.00 $11.07 $11.07 900
10:37 AM $11.07 Down $0.00 $11.08 $11.07 10,900
10:36 AM $11.08 Down $ -0.01 $11.08 $11.08 2,400
10:35 AM $11.09 Up $0.00 $11.09 $11.08 5,200
10:34 AM $11.09 Up $0.01 $11.09 $11.08 23,100
10:33 AM $11.08 Down $ -0.01 $11.08 $11.08 1,000
10:32 AM $11.09 Down $ -0.02 $11.11 $11.09 46,400
10:31 AM $11.11 Up $0.00 $11.12 $11.11 6,700
10:30 AM $11.11 Up $0.00 $11.12 $11.11 11,400
10:29 AM $11.11 Down $0.00 $11.11 $11.11 1,000
10:28 AM $11.11 Up $0.01 $11.11 $11.11 300
10:27 AM $11.10 Up $0.00 $11.11 $11.10 4,500
10:26 AM $11.10 Down $ -0.01 $11.12 $11.10 11,300
10:25 AM $11.11 Down $ -0.01 $11.12 $11.11 2,000
10:24 AM $11.12 Up $0.01 $11.12 $11.11 53,500
10:23 AM $11.11 Up $0.01 $11.11 $11.10 48,000
10:22 AM $11.10 Up $0.00 $11.11 $11.09 36,100
10:21 AM $11.10 Up $0.01 $11.10 $11.09 3,300
10:20 AM $11.09 Down $ -0.01 $11.10 $11.09 2,900
10:19 AM $11.10 Up $0.01 $11.10 $11.09 300
10:18 AM $11.09 Up $0.00 $11.10 $11.09 700
10:17 AM $11.09 Up $0.00 $11.10 $11.09 2,800
10:16 AM $11.09 Down $ -0.01 $11.10 $11.09 4,700
10:15 AM $11.10 Up $0.00 $11.10 $11.09 300
10:14 AM $11.10 Up $0.00 $11.10 $11.09 17,300
10:13 AM $11.10 Up $0.00 $11.10 $11.10 1,200
10:12 AM $11.10 Up $0.00 $11.10 $11.09 3,900
10:11 AM $11.10 Up $0.00 $11.10 $11.10 400
10:10 AM $11.10 Up $0.01 $11.10 $11.09 5,700
10:09 AM $11.09 Up $0.00 $11.10 $11.09 6,900
10:08 AM $11.09 Up $0.00 $11.09 $11.08 10,400
10:07 AM $11.09 Up $0.02 $11.09 $11.08 6,300
10:06 AM $11.08 Up $0.00 $11.08 $11.08 1,000
10:05 AM $11.07 Down $ -0.02 $11.08 $11.07 22,000
10:04 AM $11.09 Down $ -0.01 $11.09 $11.09 57,200
10:03 AM $11.10 Up $0.01 $11.10 $11.09 27,200
10:02 AM $11.09 Up $0.00 $11.09 $11.09 2,300
10:01 AM $11.09 Down $0.00 $11.09 $11.09 2,100
10:00 AM $11.09 Up $0.03 $11.09 $11.07 41,300
09:59 AM $11.07 Up $0.00 $11.07 $11.06 45,800
09:58 AM $11.06 Up $0.01 $11.06 $11.05 6,400
09:57 AM $11.06 Down $ -0.01 $11.06 $11.06 41,800
09:56 AM $11.06 Up $0.02 $11.06 $11.05 25,900
09:55 AM $11.04 Up $0.01 $11.05 $11.04 6,800
09:54 AM $11.03 Up $0.00 $11.04 $11.03 6,300
09:53 AM $11.03 Down $ -0.01 $11.05 $11.03 8,100
09:52 AM $11.04 Down $ -0.01 $11.05 $11.04 21,200
09:51 AM $11.05 Down $ -0.01 $11.06 $11.05 17,300
09:50 AM $11.05 Up $0.00 $11.06 $11.05 1,400
09:49 AM $11.05 Down $0.00 $11.06 $11.05 17,700
09:48 AM $11.06 Up $0.02 $11.06 $11.03 17,400
09:47 AM $11.04 Down $ -0.02 $11.06 $11.04 12,400
09:46 AM $11.06 Up $0.00 $11.07 $11.05 38,000
09:45 AM $11.06 Down $ -0.01 $11.08 $11.06 21,100
09:44 AM $11.07 Up $0.00 $11.08 $11.07 9,100
09:43 AM $11.07 Up $0.01 $11.07 $11.06 12,900
09:42 AM $11.07 Down $ -0.02 $11.08 $11.06 12,800
09:41 AM $11.08 Down $ -0.02 $11.09 $11.08 21,200
09:40 AM $11.10 Down $0.00 $11.10 $11.09 3,100
09:39 AM $11.10 Up $0.00 $11.11 $11.09 14,400
09:38 AM $11.10 Down $ -0.01 $11.11 $11.09 41,700
09:37 AM $11.11 Up $0.00 $11.12 $11.11 36,300
09:36 AM $11.11 Up $0.03 $11.11 $11.08 55,100
09:35 AM $11.08 Up $0.00 $11.08 $11.07 60,600
09:34 AM $11.08 Down $ -0.02 $11.10 $11.08 8,700
09:33 AM $11.10 Up $0.01 $11.10 $11.08 47,300
09:32 AM $11.09 Up $0.00 $11.10 $11.08 54,800
09:31 AM $11.09 Down $ -0.01 $11.09 $11.08 3,100
09:30 AM $11.10 Down $ -0.04 $11.14 $11.09 140,600
Previous close $11.13

One month history

Date Closing Opening High Low Volume
17-09-2025 $11.01 $11.07 $11.10 $10.97 2,080,700
16-09-2025 $11.13 $11.04 $11.15 $11.01 6,828,100
15-09-2025 $10.65 $10.70 $10.72 $10.63 2,923,800
12-09-2025 $10.53 $10.59 $10.60 $10.52 2,575,800
11-09-2025 $10.49 $10.43 $10.50 $10.42 4,236,800
10-09-2025 $10.50 $10.41 $10.50 $10.41 5,199,200
09-09-2025 $10.27 $10.28 $10.32 $10.25 3,136,400
08-09-2025 $10.12 $10.11 $10.14 $10.10 1,803,300
05-09-2025 $10.08 $10.09 $10.13 $10.03 2,357,200
04-09-2025 $10.26 $10.18 $10.30 $10.17 2,941,000
03-09-2025 $10.18 $10.27 $10.27 $10.16 3,064,700
02-09-2025 $10.43 $10.36 $10.43 $10.36 2,468,200
29-08-2025 $10.34 $10.38 $10.38 $10.32 1,760,300
28-08-2025 $10.42 $10.41 $10.46 $10.37 2,580,800
27-08-2025 $10.44 $10.40 $10.47 $10.38 3,749,600
26-08-2025 $10.26 $10.16 $10.28 $10.14 5,555,700
25-08-2025 $10.18 $10.13 $10.20 $10.11 2,630,100
22-08-2025 $10.20 $10.12 $10.20 $10.11 2,945,600
21-08-2025 $10.04 $9.96 $10.04 $9.93 3,435,000
20-08-2025 $9.92 $9.83 $9.92 $9.82 2,733,300
19-08-2025 $9.82 $9.88 $9.91 $9.81 3,636,200
18-08-2025 $10.00 $9.99 $10.00 $9.94 3,067,200
15-08-2025 $10.06 $10.06 $10.10 $10.05 2,270,300
14-08-2025 $10.17 $10.02 $10.18 $10.00 3,219,000
13-08-2025 $10.02 $9.89 $10.02 $9.88 2,620,200
12-08-2025 $10.08 $10.12 $10.12 $10.06 1,436,500
11-08-2025 $10.06 $10.08 $10.10 $10.04 1,632,000
08-08-2025 $10.11 $10.12 $10.20 $10.08 2,933,600
07-08-2025 $10.14 $10.19 $10.24 $10.12 1,772,800
06-08-2025 $10.20 $10.23 $10.29 $10.15 2,897,200
Graphs are not available, please refer to the detailed table
Back to top