Print

Quotes and Market Data

Find a quote

WHITECAP RESOURCES INC

10.30 Down -0.15 (-1.46 %)

Delayed : 2025/10/21 08:23:42

  • Previous close $10.45
  • Opening $10.42
  • Price Ask $10.26
  • Price Bid $10.26
  • Size Bid 962
  • Size Ask 577
  • Today High $10.51
  • Today Low $10.29
  • 52 Weeks High $11.30
  • 52 Weeks Low $6.87
  • Volume 4,993,262

Intraday history

Hour Last Change High Low Volume
04:00 PM $10.30 Up $0.01 $10.30 $10.30 509,700
03:59 PM $10.29 Down $ -0.01 $10.31 $10.29 114,400
03:58 PM $10.30 Down $0.00 $10.31 $10.30 58,900
03:57 PM $10.31 Up $0.00 $10.31 $10.30 8,000
03:56 PM $10.31 Down $ -0.01 $10.33 $10.30 142,800
03:55 PM $10.31 Down $ -0.01 $10.32 $10.31 13,300
03:54 PM $10.32 Up $0.01 $10.32 $10.31 10,600
03:53 PM $10.32 Up $0.00 $10.32 $10.32 1,000
03:52 PM $10.32 Down $ -0.01 $10.33 $10.31 67,900
03:51 PM $10.32 Up $0.02 $10.32 $10.30 80,200
03:50 PM $10.30 Down $ -0.01 $10.32 $10.30 107,500
03:49 PM $10.31 Down $ -0.01 $10.32 $10.31 61,700
03:48 PM $10.32 Up $0.00 $10.32 $10.32 33,000
03:47 PM $10.32 Up $0.00 $10.32 $10.32 79,300
03:46 PM $10.32 Up $0.00 $10.32 $10.32 400
03:45 PM $10.32 Down $ -0.02 $10.34 $10.32 87,600
03:44 PM $10.34 Up $0.01 $10.34 $10.33 2,000
03:43 PM $10.33 Down $ -0.01 $10.34 $10.33 3,000
03:42 PM $10.34 Up $0.01 $10.34 $10.33 1,700
03:41 PM $10.33 Up $0.01 $10.33 $10.33 31,500
03:40 PM $10.32 Down $ -0.01 $10.33 $10.32 6,200
03:39 PM $10.33 Up $0.00 $10.34 $10.33 33,000
03:38 PM $10.33 Up $0.00 $10.34 $10.33 5,900
03:37 PM $10.33 Down $ -0.01 $10.34 $10.33 16,100
03:36 PM $10.34 Down $ -0.01 $10.34 $10.33 27,800
03:35 PM $10.35 Up $0.01 $10.35 $10.34 38,600
03:34 PM $10.34 Up $0.00 $10.35 $10.34 2,500
03:33 PM $10.34 Up $0.00 $10.35 $10.34 38,100
03:32 PM $10.34 Down $ -0.01 $10.35 $10.34 2,400
03:31 PM $10.35 Up $0.01 $10.35 $10.35 1,000
03:30 PM $10.34 Down $ -0.01 $10.34 $10.34 100
03:29 PM $10.35 Down $0.00 $10.35 $10.35 37,800
03:28 PM $10.35 Up $0.01 $10.35 $10.34 2,800
03:27 PM $10.34 Down $ -0.01 $10.35 $10.34 19,000
03:26 PM $10.35 Down $ -0.01 $10.36 $10.34 25,200
03:25 PM $10.36 Up $0.00 $10.36 $10.36 600
03:24 PM $10.36 Up $0.00 $10.36 $10.36 800
03:23 PM $10.36 Down $0.00 $10.36 $10.36 400
03:22 PM $10.36 Up $0.01 $10.36 $10.35 300
03:21 PM $10.35 Up $0.00 $10.36 $10.35 4,600
03:20 PM $10.35 Down $ -0.01 $10.35 $10.35 1,300
03:19 PM $10.36 Down $0.00 $10.36 $10.35 6,600
03:18 PM $10.36 Up $0.00 $10.36 $10.35 20,300
03:17 PM $10.36 Down $ -0.01 $10.36 $10.36 5,800
03:16 PM $10.37 Up $0.01 $10.37 $10.36 19,500
03:15 PM $10.36 Up $0.00 $10.36 $10.36 6,600
03:14 PM $10.36 Down $ -0.01 $10.37 $10.36 12,500
03:13 PM $10.37 Up $0.00 $10.37 $10.37 28,300
03:12 PM $10.37 Down $0.00 $10.37 $10.37 1,400
03:11 PM $10.37 Down $ -0.01 $10.38 $10.37 43,800
03:10 PM $10.38 Up $0.01 $10.38 $10.38 2,000
03:09 PM $10.38 Down $ -0.01 $10.38 $10.38 600
03:08 PM $10.38 Up $0.02 $10.38 $10.36 40,500
03:07 PM $10.36 Up $0.00 $10.37 $10.36 1,500
03:06 PM $10.36 Down $ -0.01 $10.37 $10.36 1,100
03:05 PM $10.37 Up $0.01 $10.37 $10.36 4,000
03:04 PM $10.36 Up $0.00 $10.37 $10.36 1,500
03:03 PM $10.36 Up $0.00 $10.37 $10.36 1,600
03:02 PM $10.36 Down $ -0.01 $10.37 $10.36 1,600
03:01 PM $10.37 Up $0.01 $10.37 $10.36 12,900
03:00 PM $10.36 Up $0.00 $10.37 $10.36 2,000
02:59 PM $10.36 Up $0.00 $10.36 $10.36 900
02:58 PM $10.36 Down $ -0.01 $10.37 $10.36 13,600
02:57 PM $10.37 Up $0.00 $10.37 $10.36 14,700
02:56 PM $10.37 Up $0.00 $10.37 $10.37 400
02:55 PM $10.37 Up $0.00 $10.37 $10.37 1,900
02:54 PM $10.37 Up $0.01 $10.37 $10.36 1,400
02:53 PM $10.36 Up $0.00 $10.37 $10.36 1,800
02:52 PM $10.36 Up $0.00 $10.37 $10.36 700
02:51 PM $10.36 Down $ -0.01 $10.37 $10.36 2,500
02:50 PM $10.37 Up $0.00 $10.37 $10.37 3,700
02:49 PM $10.37 Down $0.00 $10.37 $10.36 3,000
02:48 PM $10.37 Up $0.01 $10.37 $10.36 2,400
02:47 PM $10.36 Down $ -0.01 $10.37 $10.36 8,000
02:46 PM $10.37 Up $0.00 $10.37 $10.37 3,300
02:45 PM $10.37 Up $0.00 $10.38 $10.37 900
02:44 PM $10.37 Down $ -0.01 $10.38 $10.37 700
02:43 PM $10.38 Down $ -0.01 $10.38 $10.37 5,900
02:42 PM $10.38 Down $0.00 $10.39 $10.38 20,700
02:41 PM $10.39 Up $0.00 $10.39 $10.39 400
02:40 PM $10.39 Down $ -0.01 $10.39 $10.39 17,900
02:39 PM $10.40 Down $ -0.01 $10.40 $10.40 1,300
02:38 PM $10.40 Up $0.01 $10.40 $10.40 700
02:37 PM $10.39 Down $0.00 $10.39 $10.39 400
02:36 PM $10.40 Up $0.00 $10.40 $10.39 400
02:35 PM $10.39 Down $0.00 $10.40 $10.39 600
02:34 PM $10.40 Up $0.00 $10.40 $10.40 900
02:33 PM $10.39 Down $0.00 $10.40 $10.39 1,300
02:32 PM $10.40 Up $0.00 $10.40 $10.39 1,900
02:31 PM $10.40 Up $0.00 $10.40 $10.40 11,100
02:30 PM $10.39 Down $0.00 $10.40 $10.39 20,200
02:29 PM $10.40 Up $0.00 $10.40 $10.40 1,200
02:28 PM $10.40 Up $0.00 $10.40 $10.39 500
02:27 PM $10.39 Down $0.00 $10.40 $10.39 1,200
02:26 PM $10.40 Down $ -0.01 $10.41 $10.39 3,900
02:25 PM $10.41 Up $0.00 $10.41 $10.41 900
02:24 PM $10.41 Up $0.00 $10.41 $10.41 400
02:23 PM $10.41 Up $0.00 $10.41 $10.41 300
02:22 PM $10.40 Up $0.00 $10.41 $10.40 29,100
02:21 PM $10.40 Up $0.01 $10.40 $10.40 32,500
02:20 PM $10.40 Down $ -0.01 $10.40 $10.39 7,800
02:19 PM $10.40 Up $0.01 $10.40 $10.40 1,000
02:18 PM $10.40 Up $0.00 $10.40 $10.40 800
02:17 PM $10.40 Down $ -0.01 $10.40 $10.40 2,600
02:16 PM $10.40 Up $0.00 $10.40 $10.40 400
02:15 PM $10.40 Up $0.00 $10.40 $10.40 8,500
02:14 PM $10.40 Up $0.01 $10.40 $10.39 1,200
02:13 PM $10.40 Down $ -0.01 $10.40 $10.40 33,000
02:12 PM $10.40 Up $0.00 $10.41 $10.40 4,000
02:11 PM $10.40 Down $0.00 $10.41 $10.40 1,100
02:10 PM $10.41 Up $0.00 $10.41 $10.41 500
02:09 PM $10.41 Up $0.00 $10.41 $10.41 200
02:08 PM $10.41 Up $0.00 $10.41 $10.40 5,900
02:07 PM $10.41 Up $0.00 $10.41 $10.40 400
02:06 PM $10.41 Up $0.00 $10.41 $10.41 200
02:05 PM $10.41 Up $0.00 $10.41 $10.40 1,300
02:04 PM $10.41 Down $ -0.01 $10.41 $10.40 10,100
02:03 PM $10.41 Down $ -0.02 $10.43 $10.41 60,000
02:02 PM $10.43 Up $0.00 $10.43 $10.42 1,600
02:01 PM $10.43 Down $0.00 $10.43 $10.43 1,700
02:00 PM $10.43 Up $0.00 $10.43 $10.43 500
01:59 PM $10.43 Down $0.00 $10.43 $10.43 5,200
01:58 PM $10.43 Up $0.00 $10.43 $10.43 900
01:57 PM $10.43 Up $0.00 $10.43 $10.43 800
01:56 PM $10.43 Up $0.00 $10.43 $10.43 1,800
01:55 PM $10.43 Up $0.00 $10.43 $10.42 1,000
01:54 PM $10.43 Up $0.00 $10.43 $10.43 300
01:53 PM $10.43 Up $0.02 $10.43 $10.41 8,700
01:52 PM $10.42 Up $0.00 $10.42 $10.42 2,800
01:51 PM $10.42 Up $0.00 $10.42 $10.41 1,700
01:50 PM $10.42 Down $ -0.01 $10.42 $10.42 1,900
01:49 PM $10.42 Up $0.01 $10.42 $10.42 2,600
01:48 PM $10.42 Up $0.00 $10.42 $10.42 100
01:47 PM $10.42 Up $0.00 $10.42 $10.41 900
01:46 PM $10.42 Down $ -0.01 $10.42 $10.42 300
01:45 PM $10.42 Down $ -0.01 $10.43 $10.42 6,900
01:44 PM $10.43 Up $0.01 $10.43 $10.43 1,700
01:43 PM $10.42 Down $ -0.01 $10.43 $10.42 3,700
01:42 PM $10.43 Up $0.01 $10.43 $10.42 7,400
01:40 PM $10.42 Up $0.01 $10.42 $10.40 37,800
01:40 PM $10.42 Up $0.00 $10.42 $10.40 0
01:39 PM $10.40 Down $0.00 $10.41 $10.40 18,100
01:38 PM $10.41 Up $0.00 $10.41 $10.40 7,500
01:37 PM $10.41 Up $0.00 $10.41 $10.40 7,700
01:36 PM $10.41 Down $ -0.01 $10.41 $10.41 20,200
01:35 PM $10.42 Up $0.00 $10.42 $10.42 2,900
01:34 PM $10.42 Down $ -0.01 $10.42 $10.42 1,700
01:32 PM $10.42 Down $ -0.01 $10.43 $10.42 3,600
01:32 PM $10.42 Up $0.00 $10.43 $10.42 0
01:31 PM $10.43 Up $0.01 $10.43 $10.42 5,200
01:30 PM $10.42 Up $0.00 $10.42 $10.42 5,300
01:29 PM $10.42 Up $0.00 $10.42 $10.42 400
01:28 PM $10.42 Up $0.00 $10.43 $10.42 3,500
01:27 PM $10.42 Up $0.00 $10.43 $10.42 3,600
01:26 PM $10.42 Up $0.00 $10.43 $10.42 800
01:25 PM $10.42 Up $0.00 $10.43 $10.42 3,700
01:24 PM $10.42 Down $ -0.01 $10.43 $10.42 3,000
01:23 PM $10.43 Up $0.00 $10.43 $10.42 17,900
01:22 PM $10.43 Up $0.01 $10.43 $10.43 300
01:21 PM $10.42 Down $ -0.01 $10.43 $10.42 1,300
01:20 PM $10.43 Up $0.00 $10.43 $10.43 2,100
01:19 PM $10.43 Up $0.00 $10.43 $10.43 2,500
01:18 PM $10.43 Down $0.00 $10.43 $10.42 2,200
01:17 PM $10.43 Up $0.00 $10.43 $10.43 1,000
01:16 PM $10.43 Up $0.00 $10.43 $10.43 100
01:15 PM $10.43 Up $0.00 $10.43 $10.43 600
01:14 PM $10.43 Up $0.00 $10.43 $10.43 800
01:13 PM $10.43 Up $0.01 $10.43 $10.42 600
01:12 PM $10.42 Down $ -0.01 $10.42 $10.42 7,800
01:11 PM $10.43 Down $0.00 $10.43 $10.42 1,400
01:10 PM $10.43 Up $0.00 $10.43 $10.42 3,400
01:09 PM $10.43 Up $0.00 $10.43 $10.43 200
01:08 PM $10.43 Up $0.00 $10.43 $10.43 1,400
01:07 PM $10.43 Up $0.00 $10.44 $10.43 12,700
01:06 PM $10.43 Up $0.00 $10.43 $10.43 15,100
01:05 PM $10.43 Up $0.00 $10.43 $10.43 500
01:04 PM $10.43 Up $0.00 $10.43 $10.43 700
01:03 PM $10.43 Up $0.01 $10.43 $10.42 3,200
01:02 PM $10.42 Up $0.00 $10.42 $10.42 2,200
01:01 PM $10.42 Up $0.00 $10.43 $10.42 10,100
01:00 PM $10.42 Up $0.01 $10.42 $10.42 2,000
12:59 PM $10.42 Up $0.00 $10.42 $10.41 6,500
12:58 PM $10.41 Up $0.00 $10.41 $10.41 500
12:57 PM $10.41 Up $0.01 $10.41 $10.41 2,400
12:56 PM $10.41 Up $0.00 $10.41 $10.40 5,800
12:55 PM $10.41 Up $0.00 $10.41 $10.40 12,600
12:54 PM $10.40 Up $0.00 $10.40 $10.40 3,400
12:53 PM $10.40 Up $0.00 $10.40 $10.40 1,400
12:52 PM $10.40 Up $0.01 $10.40 $10.39 10,500
12:51 PM $10.39 Up $0.00 $10.39 $10.39 800
12:50 PM $10.39 Up $0.00 $10.39 $10.39 800
12:49 PM $10.39 Up $0.00 $10.39 $10.39 600
12:48 PM $10.39 Up $0.01 $10.39 $10.39 700
12:47 PM $10.39 Up $0.00 $10.39 $10.39 1,300
12:46 PM $10.39 Up $0.00 $10.39 $10.39 500
12:45 PM $10.38 Down $ -0.01 $10.40 $10.38 24,100
12:44 PM $10.40 Down $ -0.01 $10.40 $10.39 28,300
12:43 PM $10.40 Up $0.00 $10.40 $10.39 700
12:42 PM $10.40 Up $0.01 $10.40 $10.39 11,000
12:41 PM $10.39 Up $0.00 $10.39 $10.38 1,400
12:40 PM $10.39 Up $0.00 $10.39 $10.39 700
12:39 PM $10.39 Up $0.00 $10.39 $10.39 1,300
12:38 PM $10.39 Up $0.00 $10.40 $10.39 14,200
12:37 PM $10.39 Up $0.00 $10.39 $10.38 8,700
12:36 PM $10.39 Up $0.00 $10.39 $10.39 1,000
12:35 PM $10.39 Up $0.00 $10.39 $10.39 1,000
12:34 PM $10.39 Up $0.00 $10.39 $10.38 1,400
12:33 PM $10.39 Up $0.00 $10.39 $10.39 4,900
12:32 PM $10.39 Up $0.00 $10.39 $10.39 900
12:31 PM $10.39 Up $0.00 $10.39 $10.39 3,200
12:30 PM $10.39 Up $0.00 $10.39 $10.39 1,500
12:29 PM $10.39 Up $0.00 $10.39 $10.38 1,800
12:28 PM $10.39 Up $0.00 $10.39 $10.39 500
12:27 PM $10.39 Up $0.00 $10.39 $10.39 5,200
12:26 PM $10.39 Up $0.01 $10.39 $10.39 4,300
12:25 PM $10.39 Down $ -0.01 $10.39 $10.39 2,200
12:24 PM $10.39 Up $0.00 $10.39 $10.39 3,400
12:23 PM $10.39 Up $0.01 $10.39 $10.39 100
12:22 PM $10.39 Down $ -0.01 $10.39 $10.38 3,300
12:21 PM $10.39 Up $0.00 $10.39 $10.39 1,200
12:20 PM $10.39 Up $0.00 $10.39 $10.39 3,000
12:19 PM $10.39 Up $0.00 $10.39 $10.39 5,000
12:18 PM $10.39 Up $0.00 $10.39 $10.38 4,200
12:17 PM $10.39 Up $0.01 $10.39 $10.38 1,600
12:16 PM $10.39 Up $0.00 $10.39 $10.38 3,000
12:15 PM $10.39 Up $0.01 $10.39 $10.38 10,900
12:14 PM $10.38 Up $0.00 $10.38 $10.38 1,200
12:13 PM $10.38 Up $0.00 $10.38 $10.38 2,000
12:12 PM $10.38 Up $0.01 $10.38 $10.38 3,300
12:11 PM $10.37 Down $ -0.01 $10.38 $10.37 2,800
12:10 PM $10.38 Up $0.00 $10.38 $10.38 1,200
12:09 PM $10.38 Up $0.01 $10.38 $10.38 1,600
12:08 PM $10.38 Down $ -0.01 $10.38 $10.38 1,900
12:07 PM $10.38 Up $0.00 $10.38 $10.38 5,200
12:06 PM $10.38 Up $0.01 $10.38 $10.38 16,200
12:05 PM $10.37 Up $0.00 $10.37 $10.37 85,500
12:04 PM $10.37 Up $0.01 $10.37 $10.37 400
12:03 PM $10.36 Up $0.00 $10.37 $10.36 4,100
12:02 PM $10.36 Up $0.00 $10.36 $10.36 5,600
12:01 PM $10.36 Up $0.00 $10.36 $10.35 1,300
12:00 PM $10.36 Up $0.00 $10.36 $10.36 800
11:59 AM $10.36 Up $0.02 $10.36 $10.34 68,400
11:57 AM $10.34 Down $ -0.01 $10.35 $10.34 18,000
11:57 AM $10.34 Up $0.00 $10.35 $10.34 0
11:55 AM $10.35 Down $0.00 $10.35 $10.34 2,800
11:55 AM $10.35 Up $0.00 $10.35 $10.34 0
11:54 AM $10.35 Up $0.00 $10.35 $10.35 1,500
11:53 AM $10.35 Up $0.00 $10.36 $10.35 5,600
11:52 AM $10.35 Down $ -0.01 $10.37 $10.35 24,800
11:51 AM $10.36 Up $0.00 $10.37 $10.36 4,000
11:50 AM $10.36 Up $0.00 $10.37 $10.36 600
11:49 AM $10.36 Up $0.00 $10.37 $10.36 7,000
11:48 AM $10.36 Up $0.00 $10.36 $10.36 6,600
11:47 AM $10.36 Down $0.00 $10.36 $10.35 6,600
11:46 AM $10.36 Up $0.00 $10.37 $10.36 6,800
11:45 AM $10.36 Up $0.00 $10.36 $10.36 6,800
11:44 AM $10.36 Down $0.00 $10.36 $10.36 2,500
11:43 AM $10.36 Down $ -0.01 $10.37 $10.36 2,800
11:42 AM $10.37 Up $0.00 $10.37 $10.36 14,100
11:41 AM $10.37 Up $0.00 $10.37 $10.36 500
11:40 AM $10.37 Up $0.00 $10.37 $10.36 2,000
11:39 AM $10.37 Up $0.01 $10.37 $10.37 7,400
11:38 AM $10.36 Up $0.00 $10.37 $10.35 21,500
11:37 AM $10.36 Down $0.00 $10.36 $10.36 1,800
11:36 AM $10.36 Up $0.00 $10.36 $10.35 7,800
11:35 AM $10.36 Up $0.00 $10.36 $10.36 600
11:34 AM $10.36 Up $0.00 $10.36 $10.36 3,000
11:33 AM $10.36 Up $0.00 $10.36 $10.35 1,900
11:32 AM $10.36 Up $0.01 $10.36 $10.35 2,400
11:31 AM $10.35 Up $0.00 $10.35 $10.35 4,900
11:30 AM $10.35 Up $0.00 $10.35 $10.34 8,200
11:29 AM $10.35 Down $0.00 $10.35 $10.35 6,900
11:28 AM $10.35 Up $0.00 $10.36 $10.35 2,700
11:27 AM $10.35 Up $0.00 $10.35 $10.35 1,300
11:26 AM $10.35 Up $0.00 $10.35 $10.35 9,500
11:25 AM $10.35 Up $0.01 $10.35 $10.34 10,900
11:24 AM $10.34 Down $ -0.01 $10.35 $10.34 1,100
11:23 AM $10.35 Up $0.00 $10.35 $10.34 1,400
11:22 AM $10.35 Up $0.00 $10.35 $10.34 11,700
11:21 AM $10.35 Up $0.01 $10.35 $10.33 16,700
11:20 AM $10.34 Up $0.01 $10.34 $10.33 7,500
11:19 AM $10.33 Up $0.00 $10.33 $10.32 4,900
11:18 AM $10.33 Down $ -0.01 $10.34 $10.33 9,900
11:17 AM $10.34 Up $0.00 $10.34 $10.34 1,200
11:16 AM $10.34 Down $0.00 $10.34 $10.33 2,100
11:15 AM $10.34 Up $0.00 $10.34 $10.34 7,500
11:14 AM $10.34 Up $0.00 $10.34 $10.34 1,200
11:13 AM $10.34 Up $0.00 $10.34 $10.34 700
11:12 AM $10.34 Up $0.01 $10.34 $10.33 8,300
11:11 AM $10.33 Up $0.00 $10.33 $10.33 200
11:10 AM $10.32 Up $0.00 $10.33 $10.32 6,600
11:09 AM $10.32 Up $0.01 $10.32 $10.31 19,900
11:08 AM $10.32 Down $ -0.01 $10.32 $10.31 7,400
11:07 AM $10.32 Down $ -0.01 $10.33 $10.32 128,900
11:06 AM $10.33 Up $0.00 $10.34 $10.33 46,800
11:05 AM $10.33 Down $ -0.02 $10.35 $10.33 103,000
11:04 AM $10.35 Down $ -0.01 $10.35 $10.34 6,900
11:03 AM $10.36 Up $0.01 $10.36 $10.36 900
11:02 AM $10.35 Up $0.00 $10.35 $10.35 5,600
11:01 AM $10.35 Up $0.00 $10.36 $10.35 10,500
11:00 AM $10.35 Down $ -0.01 $10.35 $10.35 69,700
10:59 AM $10.36 Up $0.00 $10.36 $10.36 400
10:57 AM $10.36 Up $0.00 $10.36 $10.35 2,200
10:57 AM $10.36 Up $0.00 $10.36 $10.35 0
10:56 AM $10.36 Up $0.00 $10.36 $10.36 1,200
10:55 AM $10.36 Down $ -0.01 $10.37 $10.36 13,500
10:54 AM $10.37 Up $0.00 $10.37 $10.36 3,300
10:53 AM $10.37 Down $0.00 $10.37 $10.37 4,900
10:52 AM $10.37 Up $0.00 $10.38 $10.37 10,900
10:51 AM $10.37 Up $0.02 $10.37 $10.35 64,200
10:50 AM $10.35 Up $0.00 $10.36 $10.35 5,000
10:49 AM $10.35 Up $0.00 $10.36 $10.35 2,300
10:48 AM $10.35 Down $ -0.01 $10.36 $10.35 1,200
10:47 AM $10.36 Up $0.01 $10.36 $10.35 4,700
10:46 AM $10.35 Up $0.00 $10.36 $10.35 1,200
10:45 AM $10.35 Up $0.00 $10.36 $10.35 600
10:44 AM $10.35 Up $0.00 $10.35 $10.35 100
10:43 AM $10.35 Up $0.00 $10.36 $10.35 3,300
10:42 AM $10.35 Up $0.00 $10.35 $10.35 7,300
10:41 AM $10.35 Up $0.00 $10.35 $10.35 8,900
10:40 AM $10.35 Up $0.00 $10.35 $10.35 9,500
10:39 AM $10.35 Down $ -0.01 $10.36 $10.35 37,000
10:38 AM $10.36 Down $0.00 $10.36 $10.36 7,000
10:37 AM $10.36 Up $0.00 $10.36 $10.35 2,000
10:36 AM $10.36 Down $0.00 $10.36 $10.35 1,800
10:35 AM $10.36 Up $0.00 $10.36 $10.35 2,700
10:34 AM $10.36 Up $0.00 $10.37 $10.35 6,500
10:33 AM $10.36 Up $0.01 $10.37 $10.36 6,200
10:32 AM $10.35 Up $0.00 $10.35 $10.35 6,100
10:31 AM $10.35 Down $ -0.01 $10.36 $10.35 79,300
10:30 AM $10.36 Down $ -0.01 $10.37 $10.36 17,300
10:29 AM $10.37 Down $0.00 $10.37 $10.37 14,200
10:28 AM $10.37 Up $0.00 $10.37 $10.36 17,000
10:27 AM $10.37 Up $0.02 $10.37 $10.35 32,100
10:26 AM $10.35 Down $ -0.01 $10.37 $10.35 72,000
10:25 AM $10.36 Up $0.00 $10.37 $10.36 1,500
10:24 AM $10.36 Up $0.00 $10.37 $10.36 10,200
10:23 AM $10.36 Down $ -0.02 $10.38 $10.36 46,100
10:22 AM $10.38 Down $ -0.01 $10.39 $10.37 12,800
10:21 AM $10.39 Up $0.01 $10.39 $10.38 9,500
10:20 AM $10.39 Up $0.00 $10.39 $10.38 8,300
10:19 AM $10.38 Down $ -0.02 $10.39 $10.38 21,200
10:18 AM $10.40 Down $ -0.01 $10.41 $10.40 23,500
10:17 AM $10.41 Down $0.00 $10.42 $10.40 37,100
10:16 AM $10.42 Down $ -0.01 $10.43 $10.42 6,500
10:15 AM $10.43 Up $0.00 $10.43 $10.42 4,500
10:14 AM $10.43 Down $0.00 $10.43 $10.43 16,900
10:12 AM $10.43 Up $0.00 $10.44 $10.42 8,500
10:12 AM $10.43 Up $0.00 $10.44 $10.42 0
10:11 AM $10.43 Up $0.00 $10.43 $10.42 16,200
10:10 AM $10.43 Down $ -0.01 $10.44 $10.42 16,400
10:09 AM $10.44 Up $0.01 $10.44 $10.43 20,400
10:08 AM $10.43 Down $ -0.01 $10.44 $10.43 18,100
10:07 AM $10.44 Up $0.00 $10.44 $10.44 1,500
10:06 AM $10.44 Up $0.00 $10.44 $10.43 4,600
10:05 AM $10.44 Up $0.01 $10.44 $10.43 2,700
10:04 AM $10.43 Down $ -0.02 $10.45 $10.43 9,700
10:03 AM $10.45 Up $0.00 $10.45 $10.45 1,500
10:02 AM $10.45 Up $0.01 $10.45 $10.45 13,400
10:01 AM $10.44 Down $ -0.01 $10.44 $10.44 7,700
10:00 AM $10.45 Up $0.01 $10.45 $10.44 5,000
09:59 AM $10.44 Down $ -0.02 $10.45 $10.44 47,500
09:58 AM $10.46 Up $0.01 $10.46 $10.46 2,700
09:57 AM $10.45 Down $ -0.01 $10.47 $10.45 17,000
09:56 AM $10.46 Down $ -0.01 $10.46 $10.46 40,600
09:55 AM $10.46 Up $0.00 $10.47 $10.46 3,800
09:54 AM $10.46 Down $ -0.01 $10.47 $10.46 5,800
09:53 AM $10.48 Up $0.00 $10.48 $10.47 44,400
09:52 AM $10.47 Down $0.00 $10.47 $10.47 10,000
09:51 AM $10.48 Down $ -0.01 $10.48 $10.48 11,000
09:50 AM $10.48 Up $0.01 $10.48 $10.47 15,400
09:49 AM $10.47 Down $ -0.02 $10.48 $10.47 16,400
09:48 AM $10.49 Up $0.01 $10.49 $10.48 23,000
09:47 AM $10.49 Up $0.01 $10.49 $10.48 12,100
09:46 AM $10.48 Down $ -0.01 $10.48 $10.48 14,000
09:45 AM $10.49 Up $0.00 $10.49 $10.48 2,200
09:44 AM $10.48 Up $0.02 $10.48 $10.47 17,900
09:43 AM $10.47 Down $ -0.01 $10.47 $10.47 4,300
09:42 AM $10.47 Up $0.01 $10.47 $10.47 5,700
09:41 AM $10.46 Down $ -0.03 $10.49 $10.46 35,000
09:40 AM $10.49 Up $0.01 $10.50 $10.48 4,300
09:39 AM $10.49 Up $0.00 $10.50 $10.49 40,800
09:38 AM $10.48 Down $ -0.03 $10.50 $10.48 6,800
09:37 AM $10.51 Up $0.04 $10.51 $10.47 43,300
09:36 AM $10.47 Up $0.01 $10.48 $10.46 4,100
09:35 AM $10.46 Up $0.00 $10.48 $10.46 20,900
09:34 AM $10.46 Up $0.00 $10.47 $10.44 18,700
09:33 AM $10.46 Up $0.00 $10.47 $10.45 3,300
09:32 AM $10.46 Down $ -0.03 $10.49 $10.46 10,800
09:31 AM $10.49 Up $0.03 $10.49 $10.47 13,600
09:30 AM $10.47 Up $0.02 $10.48 $10.41 109,400
Previous close $10.45

One month history

Date Closing Opening High Low Volume
20-10-2025 $10.30 $10.36 $10.44 $10.29 2,848,200
17-10-2025 $10.45 $10.49 $10.49 $10.43 2,432,900
16-10-2025 $10.50 $10.59 $10.60 $10.48 3,688,400
15-10-2025 $10.61 $10.65 $10.66 $10.59 2,655,700
14-10-2025 $10.52 $10.58 $10.62 $10.50 2,565,200
10-10-2025 $10.51 $10.55 $10.61 $10.49 4,671,300
09-10-2025 $10.81 $10.85 $10.87 $10.78 1,787,500
08-10-2025 $10.93 $10.84 $10.95 $10.83 3,478,600
07-10-2025 $10.85 $10.73 $10.86 $10.72 2,368,400
06-10-2025 $10.84 $10.85 $10.86 $10.80 3,035,600
03-10-2025 $10.65 $10.64 $10.71 $10.61 2,588,600
02-10-2025 $10.52 $10.61 $10.61 $10.50 3,187,400
01-10-2025 $10.64 $10.61 $10.69 $10.60 2,155,500
30-09-2025 $10.62 $10.73 $10.73 $10.61 3,365,900
29-09-2025 $10.91 $10.89 $10.93 $10.88 2,967,500
26-09-2025 $11.15 $11.29 $11.29 $11.15 5,548,000
25-09-2025 $11.19 $11.13 $11.19 $11.09 3,071,000
24-09-2025 $11.13 $11.16 $11.19 $11.13 4,123,500
23-09-2025 $11.07 $11.14 $11.18 $11.05 2,606,300
22-09-2025 $11.05 $10.91 $11.07 $10.91 3,945,400
19-09-2025 $10.83 $10.82 $10.89 $10.80 20,671,100
18-09-2025 $10.94 $10.98 $11.00 $10.92 2,934,500
17-09-2025 $10.93 $11.07 $11.10 $10.92 4,235,000
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
Graphs are not available, please refer to the detailed table
Back to top