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