Print

Quotes and Market Data

Find a quote

WHITECAP RESOURCES INC

8.02 Down -0.49 (-6.11 %)

Delayed : 2022/09/26 16:00:00

  • Previous close $8.51
  • Opening $8.46
  • Price Ask $8.01
  • Price Bid $8.01
  • Size Bid 821
  • Size Ask 149
  • Today High $8.55
  • Today Low $8.00
  • 52 Weeks High $12.71
  • 52 Weeks Low $5.88
  • Volume 5,744,331

Fundamentals

  • P/E Ratio : 1.88
  • Earnings/Share : 1.35
  • Dividends/Share : $0.04
  • Current Div. Yield : 5.18
  • Market Cap (M) : 5,264.67
  • Shares Out (M) : 618.65
  • Exchange : XTSE
  • Ex Dividend Date : 2022/09/28

Intraday history

Hour Last Change High Low Volume
03:59 PM $8.02 Up $0.01 $8.02 $8.01 1,927,300
03:58 PM $8.01 Up $0.00 $8.01 $8.00 9,100
03:57 PM $8.01 Down $0.00 $8.02 $8.00 29,300
03:56 PM $8.01 Down $ -0.01 $8.03 $8.01 53,500
03:55 PM $8.02 Down $ -0.02 $8.04 $8.02 13,300
03:54 PM $8.04 Up $0.00 $8.04 $8.03 9,400
03:53 PM $8.04 Up $0.02 $8.05 $8.02 87,900
03:52 PM $8.02 Up $0.01 $8.02 $8.01 11,900
03:51 PM $8.01 Up $0.00 $8.02 $8.01 12,200
03:50 PM $8.01 Down $ -0.01 $8.01 $8.00 39,700
03:49 PM $8.02 Up $0.01 $8.02 $8.01 28,400
03:48 PM $8.01 Up $0.00 $8.01 $8.01 12,100
03:47 PM $8.01 Down $ -0.01 $8.01 $8.01 6,900
03:46 PM $8.02 Down $ -0.01 $8.03 $8.02 17,900
03:45 PM $8.03 Up $0.02 $8.03 $8.02 12,000
03:44 PM $8.01 Up $0.01 $8.01 $8.00 36,500
03:43 PM $8.00 Down $ -0.01 $8.02 $8.00 6,800
03:42 PM $8.01 Down $ -0.01 $8.02 $8.01 6,700
03:41 PM $8.02 Up $0.00 $8.02 $8.02 2,900
03:40 PM $8.02 Down $ -0.01 $8.03 $8.02 2,300
03:39 PM $8.03 Down $ -0.01 $8.03 $8.02 9,300
03:38 PM $8.04 Up $0.02 $8.04 $8.02 13,600
03:37 PM $8.02 Up $0.00 $8.03 $8.01 900
03:36 PM $8.02 Down $ -0.03 $8.06 $8.01 7,500
03:35 PM $8.05 Up $0.01 $8.05 $8.03 6,000
03:34 PM $8.04 Up $0.02 $8.04 $8.03 8,800
03:33 PM $8.02 Up $0.00 $8.02 $8.00 28,900
03:32 PM $8.02 Up $0.00 $8.02 $8.02 2,400
03:31 PM $8.02 Down $ -0.03 $8.05 $8.02 24,200
03:30 PM $8.05 Down $ -0.02 $8.07 $8.05 24,600
03:29 PM $8.07 Up $0.00 $8.07 $8.06 8,200
03:28 PM $8.07 Up $0.02 $8.07 $8.05 9,800
03:27 PM $8.05 Up $0.00 $8.05 $8.05 9,900
03:26 PM $8.05 Up $0.00 $8.06 $8.05 3,100
03:25 PM $8.05 Up $0.00 $8.05 $8.05 1,800
03:24 PM $8.05 Up $0.00 $8.05 $8.05 1,400
03:23 PM $8.05 Down $ -0.01 $8.07 $8.05 53,800
03:22 PM $8.06 Down $ -0.01 $8.07 $8.06 7,400
03:21 PM $8.07 Down $ -0.01 $8.08 $8.07 7,700
03:20 PM $8.08 Down $ -0.01 $8.09 $8.08 3,200
03:19 PM $8.09 Up $0.01 $8.09 $8.08 2,000
03:18 PM $8.08 Up $0.01 $8.08 $8.08 700
03:17 PM $8.07 Down $ -0.01 $8.07 $8.07 25,300
03:16 PM $8.08 Up $0.00 $8.09 $8.08 15,700
03:15 PM $8.08 Up $0.00 $8.08 $8.08 21,300
03:14 PM $8.08 Up $0.00 $8.09 $8.08 18,400
03:13 PM $8.08 Down $ -0.01 $8.09 $8.07 21,700
03:12 PM $8.09 Up $0.00 $8.09 $8.09 15,000
03:11 PM $8.09 Down $ -0.02 $8.10 $8.09 8,300
03:10 PM $8.11 Down $ -0.01 $8.12 $8.11 8,400
03:09 PM $8.12 Up $0.01 $8.12 $8.11 3,900
03:08 PM $8.11 Down $ -0.01 $8.12 $8.11 19,200
03:07 PM $8.12 Up $0.01 $8.12 $8.12 11,200
03:06 PM $8.11 Up $0.00 $8.11 $8.11 62,100
03:05 PM $8.11 Up $0.00 $8.11 $8.11 8,400
03:04 PM $8.11 Up $0.00 $8.11 $8.10 400
03:02 PM $8.11 Down $0.00 $8.11 $8.11 100
03:02 PM $8.11 Up $0.00 $8.11 $8.11 0
03:01 PM $8.11 Down $ -0.01 $8.12 $8.11 5,300
03:00 PM $8.12 Up $0.02 $8.12 $8.09 24,800
02:59 PM $8.10 Up $0.00 $8.10 $8.10 300
02:58 PM $8.10 Up $0.00 $8.11 $8.10 2,900
02:57 PM $8.10 Down $ -0.01 $8.11 $8.10 5,100
02:56 PM $8.11 Up $0.00 $8.11 $8.11 800
02:55 PM $8.11 Up $0.00 $8.11 $8.11 300
02:54 PM $8.11 Up $0.00 $8.11 $8.10 10,300
02:53 PM $8.11 Up $0.00 $8.11 $8.11 4,800
02:52 PM $8.11 Up $0.00 $8.11 $8.11 6,100
02:51 PM $8.11 Up $0.00 $8.11 $8.11 500
02:50 PM $8.11 Down $ -0.02 $8.13 $8.11 14,900
02:49 PM $8.13 Up $0.01 $8.14 $8.13 7,500
02:48 PM $8.12 Up $0.00 $8.12 $8.12 1,100
02:47 PM $8.12 Up $0.00 $8.12 $8.12 5,200
02:46 PM $8.12 Up $0.01 $8.12 $8.11 6,600
02:45 PM $8.11 Up $0.01 $8.11 $8.10 24,300
02:44 PM $8.10 Up $0.00 $8.10 $8.10 1,700
02:43 PM $8.10 Up $0.00 $8.10 $8.10 1,100
02:42 PM $8.10 Up $0.00 $8.11 $8.10 9,900
02:41 PM $8.10 Down $ -0.01 $8.10 $8.10 2,600
02:40 PM $8.11 Down $ -0.01 $8.11 $8.11 800
02:39 PM $8.12 Up $0.00 $8.12 $8.11 8,100
02:38 PM $8.12 Down $0.00 $8.12 $8.12 100
02:37 PM $8.12 Down $ -0.02 $8.14 $8.12 12,400
02:36 PM $8.14 Up $0.00 $8.15 $8.14 4,100
02:35 PM $8.14 Up $0.01 $8.14 $8.13 8,000
02:34 PM $8.13 Down $ -0.01 $8.14 $8.13 2,100
02:33 PM $8.14 Up $0.01 $8.15 $8.14 11,300
02:32 PM $8.13 Up $0.00 $8.13 $8.13 15,300
02:31 PM $8.13 Down $ -0.01 $8.13 $8.13 4,000
02:30 PM $8.14 Up $0.01 $8.14 $8.13 8,400
02:29 PM $8.13 Up $0.00 $8.13 $8.13 3,600
02:28 PM $8.13 Up $0.01 $8.15 $8.13 17,100
02:27 PM $8.12 Down $ -0.02 $8.15 $8.12 27,000
02:26 PM $8.14 Up $0.00 $8.14 $8.14 3,100
02:25 PM $8.14 Up $0.00 $8.15 $8.14 3,800
02:24 PM $8.14 Up $0.00 $8.14 $8.14 13,300
02:23 PM $8.14 Down $0.00 $8.14 $8.14 1,200
02:22 PM $8.15 Down $ -0.01 $8.15 $8.14 17,400
02:21 PM $8.15 Up $0.01 $8.15 $8.14 4,100
02:20 PM $8.14 Down $ -0.01 $8.15 $8.14 5,800
02:19 PM $8.15 Down $ -0.01 $8.15 $8.14 2,100
02:18 PM $8.16 Down $ -0.02 $8.17 $8.16 11,600
02:17 PM $8.18 Up $0.00 $8.18 $8.17 4,900
02:16 PM $8.18 Up $0.00 $8.18 $8.18 4,500
02:15 PM $8.18 Up $0.03 $8.19 $8.15 18,600
02:14 PM $8.15 Down $ -0.01 $8.16 $8.15 5,600
02:13 PM $8.16 Down $ -0.01 $8.17 $8.16 5,400
02:12 PM $8.17 Up $0.01 $8.17 $8.16 8,200
02:11 PM $8.16 Down $ -0.01 $8.18 $8.16 3,300
02:10 PM $8.17 Up $0.01 $8.17 $8.17 18,100
02:09 PM $8.16 Down $ -0.02 $8.18 $8.16 12,300
02:08 PM $8.18 Down $ -0.01 $8.19 $8.18 5,100
02:07 PM $8.19 Down $ -0.02 $8.20 $8.19 4,100
02:06 PM $8.21 Down $ -0.03 $8.23 $8.21 3,400
02:05 PM $8.24 Up $0.00 $8.25 $8.24 3,800
02:03 PM $8.24 Up $0.00 $8.24 $8.23 1,000
02:03 PM $8.24 Up $0.00 $8.24 $8.23 0
02:02 PM $8.24 Up $0.02 $8.24 $8.23 3,700
02:01 PM $8.22 Up $0.02 $8.22 $8.20 10,100
01:59 PM $8.20 Down $ -0.02 $8.22 $8.20 3,100
01:59 PM $8.20 Up $0.00 $8.22 $8.20 0
01:58 PM $8.22 Down $ -0.01 $8.23 $8.22 7,000
01:57 PM $8.23 Up $0.01 $8.23 $8.22 4,800
01:56 PM $8.23 Down $ -0.01 $8.23 $8.23 7,300
01:55 PM $8.23 Up $0.01 $8.23 $8.22 700
01:54 PM $8.22 Up $0.00 $8.23 $8.22 1,300
01:53 PM $8.22 Down $0.00 $8.23 $8.22 300
01:52 PM $8.23 Up $0.00 $8.23 $8.23 300
01:51 PM $8.22 Up $0.01 $8.22 $8.22 4,200
01:50 PM $8.21 Up $0.02 $8.21 $8.20 13,400
01:49 PM $8.19 Up $0.00 $8.19 $8.19 1,700
01:48 PM $8.19 Up $0.00 $8.19 $8.19 300
01:47 PM $8.19 Up $0.01 $8.19 $8.19 400
01:46 PM $8.18 Down $ -0.01 $8.18 $8.17 9,300
01:45 PM $8.19 Up $0.03 $8.19 $8.17 11,000
01:44 PM $8.16 Down $0.00 $8.16 $8.16 13,200
01:43 PM $8.17 Down $ -0.01 $8.17 $8.16 13,300
01:42 PM $8.17 Down $ -0.01 $8.18 $8.17 11,100
01:41 PM $8.18 Up $0.00 $8.18 $8.18 3,700
01:40 PM $8.18 Up $0.02 $8.18 $8.17 47,200
01:39 PM $8.17 Down $ -0.01 $8.17 $8.17 2,700
01:38 PM $8.17 Up $0.00 $8.17 $8.17 9,900
01:37 PM $8.17 Up $0.02 $8.17 $8.16 7,800
01:36 PM $8.16 Up $0.01 $8.16 $8.15 2,000
01:35 PM $8.14 Down $ -0.01 $8.14 $8.14 5,800
01:34 PM $8.15 Up $0.01 $8.15 $8.15 11,000
01:33 PM $8.14 Up $0.00 $8.14 $8.14 8,900
01:32 PM $8.14 Up $0.00 $8.14 $8.13 19,500
01:31 PM $8.14 Up $0.00 $8.14 $8.14 9,000
01:30 PM $8.14 Up $0.01 $8.15 $8.14 2,600
01:29 PM $8.13 Down $ -0.02 $8.14 $8.13 2,600
01:28 PM $8.15 Up $0.01 $8.15 $8.15 700
01:27 PM $8.14 Up $0.02 $8.14 $8.13 11,900
01:26 PM $8.12 Down $ -0.01 $8.13 $8.12 30,000
01:25 PM $8.13 Down $ -0.01 $8.14 $8.13 46,500
01:24 PM $8.14 Up $0.00 $8.14 $8.14 23,700
01:23 PM $8.14 Up $0.00 $8.14 $8.14 14,000
01:22 PM $8.14 Up $0.00 $8.14 $8.14 12,400
01:21 PM $8.14 Up $0.00 $8.14 $8.14 8,800
01:20 PM $8.14 Down $ -0.01 $8.16 $8.14 35,900
01:19 PM $8.15 Up $0.00 $8.15 $8.15 18,800
01:18 PM $8.15 Up $0.00 $8.15 $8.15 14,800
01:17 PM $8.15 Down $0.00 $8.15 $8.15 46,200
01:16 PM $8.16 Up $0.00 $8.16 $8.16 7,600
01:15 PM $8.16 Up $0.00 $8.16 $8.15 10,300
01:14 PM $8.15 Up $0.00 $8.15 $8.15 17,300
01:13 PM $8.15 Down $ -0.01 $8.17 $8.15 19,100
01:12 PM $8.16 Up $0.00 $8.16 $8.15 14,800
01:11 PM $8.16 Up $0.01 $8.16 $8.15 900
01:10 PM $8.15 Down $ -0.01 $8.18 $8.15 39,200
01:09 PM $8.16 Up $0.01 $8.17 $8.16 6,700
01:08 PM $8.15 Up $0.00 $8.15 $8.14 6,500
01:07 PM $8.15 Up $0.01 $8.15 $8.15 5,000
01:06 PM $8.14 Up $0.00 $8.14 $8.13 15,600
01:05 PM $8.14 Up $0.02 $8.14 $8.13 4,900
01:04 PM $8.13 Down $ -0.01 $8.13 $8.12 3,900
01:03 PM $8.13 Up $0.00 $8.14 $8.13 8,300
01:02 PM $8.13 Up $0.01 $8.13 $8.12 16,700
01:01 PM $8.12 Up $0.01 $8.12 $8.12 700
01:00 PM $8.11 Down $ -0.02 $8.12 $8.11 3,400
12:59 PM $8.13 Down $ -0.01 $8.14 $8.13 6,300
12:58 PM $8.15 Down $ -0.01 $8.15 $8.14 3,900
12:57 PM $8.15 Up $0.01 $8.15 $8.14 1,200
12:56 PM $8.14 Up $0.01 $8.14 $8.13 800
12:55 PM $8.13 Up $0.00 $8.13 $8.13 200
12:54 PM $8.13 Up $0.00 $8.13 $8.13 300
12:53 PM $8.13 Down $ -0.01 $8.14 $8.13 900
12:52 PM $8.14 Up $0.00 $8.14 $8.13 7,000
12:51 PM $8.14 Down $ -0.01 $8.15 $8.14 1,700
12:50 PM $8.15 Up $0.01 $8.15 $8.14 700
12:49 PM $8.14 Up $0.00 $8.15 $8.14 1,700
12:48 PM $8.14 Up $0.02 $8.14 $8.13 5,200
12:47 PM $8.12 Up $0.01 $8.12 $8.12 4,300
12:46 PM $8.11 Up $0.00 $8.11 $8.09 9,300
12:45 PM $8.11 Up $0.00 $8.12 $8.09 12,800
12:44 PM $8.11 Up $0.00 $8.11 $8.09 12,600
12:43 PM $8.11 Up $0.01 $8.11 $8.10 9,900
12:42 PM $8.10 Down $ -0.01 $8.12 $8.10 1,500
12:41 PM $8.11 Down $ -0.02 $8.14 $8.11 1,200
12:40 PM $8.13 Up $0.02 $8.13 $8.11 5,600
12:39 PM $8.11 Up $0.01 $8.13 $8.10 8,100
12:38 PM $8.10 Down $ -0.03 $8.12 $8.10 3,000
12:37 PM $8.13 Up $0.01 $8.13 $8.13 1,600
12:36 PM $8.12 Up $0.01 $8.13 $8.11 25,900
12:35 PM $8.11 Down $ -0.01 $8.11 $8.10 3,200
12:34 PM $8.12 Up $0.01 $8.12 $8.11 300
12:33 PM $8.11 Up $0.01 $8.11 $8.10 4,800
12:32 PM $8.10 Up $0.01 $8.10 $8.10 16,900
12:31 PM $8.09 Down $ -0.01 $8.10 $8.09 29,400
12:30 PM $8.10 Down $ -0.03 $8.12 $8.10 56,200
12:29 PM $8.13 Down $ -0.01 $8.14 $8.12 15,700
12:28 PM $8.14 Up $0.00 $8.14 $8.14 2,100
12:27 PM $8.14 Down $ -0.01 $8.15 $8.14 12,900
12:26 PM $8.15 Down $ -0.02 $8.19 $8.15 36,300
12:25 PM $8.17 Down $ -0.01 $8.18 $8.17 3,900
12:24 PM $8.18 Up $0.01 $8.18 $8.16 2,600
12:23 PM $8.17 Up $0.01 $8.17 $8.16 4,500
12:22 PM $8.16 Up $0.00 $8.16 $8.16 6,000
12:21 PM $8.16 Down $ -0.01 $8.17 $8.16 5,000
12:20 PM $8.17 Up $0.00 $8.18 $8.15 26,700
12:19 PM $8.17 Down $ -0.04 $8.20 $8.17 22,900
12:18 PM $8.21 Up $0.00 $8.22 $8.21 3,700
12:17 PM $8.21 Down $ -0.01 $8.22 $8.21 8,300
12:16 PM $8.22 Down $0.00 $8.22 $8.22 3,800
12:15 PM $8.23 Down $ -0.02 $8.23 $8.23 7,500
12:14 PM $8.24 Up $0.00 $8.26 $8.24 9,600
12:13 PM $8.24 Down $ -0.01 $8.26 $8.24 13,400
12:12 PM $8.25 Down $ -0.01 $8.26 $8.24 5,300
12:11 PM $8.26 Up $0.02 $8.26 $8.25 4,900
12:10 PM $8.24 Up $0.01 $8.24 $8.23 2,800
12:09 PM $8.23 Down $ -0.01 $8.24 $8.23 28,400
12:08 PM $8.24 Up $0.01 $8.25 $8.23 2,500
12:07 PM $8.23 Down $ -0.01 $8.24 $8.23 2,800
12:05 PM $8.24 Up $0.01 $8.25 $8.23 21,900
12:05 PM $8.24 Up $0.00 $8.25 $8.23 0
12:04 PM $8.24 Up $0.00 $8.24 $8.23 700
12:03 PM $8.23 Down $ -0.01 $8.24 $8.23 2,300
12:02 PM $8.25 Up $0.00 $8.26 $8.25 3,800
12:01 PM $8.24 Down $ -0.02 $8.26 $8.24 27,000
12:00 PM $8.26 Up $0.00 $8.27 $8.26 9,800
11:59 AM $8.26 Down $0.00 $8.27 $8.26 17,500
11:58 AM $8.26 Up $0.00 $8.27 $8.26 14,300
11:57 AM $8.26 Down $ -0.01 $8.27 $8.26 2,400
11:56 AM $8.27 Up $0.01 $8.28 $8.26 10,200
11:55 AM $8.26 Up $0.00 $8.26 $8.26 4,100
11:54 AM $8.26 Up $0.00 $8.26 $8.26 400
11:53 AM $8.26 Down $0.00 $8.27 $8.26 2,900
11:52 AM $8.26 Up $0.01 $8.27 $8.26 5,900
11:51 AM $8.25 Down $ -0.01 $8.26 $8.25 2,700
11:50 AM $8.26 Down $ -0.01 $8.26 $8.25 8,300
11:49 AM $8.27 Down $ -0.01 $8.28 $8.27 11,000
11:48 AM $8.28 Up $0.00 $8.28 $8.28 1,600
11:47 AM $8.28 Up $0.01 $8.28 $8.26 2,600
11:46 AM $8.27 Up $0.00 $8.28 $8.27 12,900
11:45 AM $8.27 Down $ -0.02 $8.28 $8.27 5,700
11:44 AM $8.29 Down $ -0.01 $8.31 $8.29 7,400
11:43 AM $8.30 Down $ -0.02 $8.32 $8.30 22,700
11:42 AM $8.32 Down $ -0.02 $8.33 $8.32 2,700
11:41 AM $8.34 Up $0.02 $8.34 $8.33 3,400
11:40 AM $8.32 Up $0.00 $8.32 $8.31 400
11:39 AM $8.32 Up $0.01 $8.32 $8.31 5,300
11:38 AM $8.32 Down $ -0.02 $8.32 $8.32 500
11:37 AM $8.33 Down $ -0.01 $8.35 $8.33 3,200
11:36 AM $8.34 Up $0.00 $8.36 $8.34 6,200
11:35 AM $8.34 Up $0.00 $8.34 $8.32 17,300
11:34 AM $8.34 Down $ -0.01 $8.35 $8.34 1,000
11:33 AM $8.35 Up $0.02 $8.35 $8.33 1,700
11:32 AM $8.33 Down $ -0.01 $8.34 $8.33 6,100
11:31 AM $8.34 Down $ -0.01 $8.34 $8.34 400
11:30 AM $8.35 Up $0.01 $8.36 $8.35 2,500
11:29 AM $8.34 Down $ -0.02 $8.36 $8.34 5,500
11:28 AM $8.36 Up $0.01 $8.38 $8.36 2,800
11:27 AM $8.35 Up $0.00 $8.36 $8.34 33,300
11:26 AM $8.35 Down $ -0.02 $8.36 $8.35 3,600
11:25 AM $8.37 Down $ -0.01 $8.37 $8.37 200
11:24 AM $8.38 Up $0.01 $8.38 $8.38 4,900
11:23 AM $8.37 Down $ -0.01 $8.38 $8.37 800
11:22 AM $8.38 Down $ -0.01 $8.39 $8.38 800
11:21 AM $8.39 Up $0.01 $8.39 $8.39 700
11:20 AM $8.38 Up $0.01 $8.39 $8.36 8,900
11:19 AM $8.38 Up $0.02 $8.39 $8.36 24,800
11:18 AM $8.36 Down $ -0.01 $8.37 $8.36 600
11:17 AM $8.37 Down $ -0.02 $8.37 $8.36 6,800
11:16 AM $8.38 Up $0.01 $8.38 $8.38 1,700
11:15 AM $8.37 Down $ -0.01 $8.38 $8.37 1,100
11:14 AM $8.38 Up $0.01 $8.38 $8.37 4,200
11:13 AM $8.37 Up $0.01 $8.38 $8.37 3,600
11:12 AM $8.36 Up $0.00 $8.36 $8.36 200
11:11 AM $8.36 Down $ -0.01 $8.37 $8.36 2,000
11:10 AM $8.37 Down $ -0.02 $8.38 $8.37 4,100
11:09 AM $8.39 Down $ -0.01 $8.39 $8.39 5,200
11:08 AM $8.40 Down $ -0.01 $8.41 $8.40 47,400
11:07 AM $8.41 Up $0.01 $8.41 $8.39 14,100
11:06 AM $8.40 Down $ -0.01 $8.42 $8.40 1,700
11:05 AM $8.41 Down $ -0.03 $8.43 $8.41 6,800
11:04 AM $8.44 Up $0.00 $8.44 $8.44 700
11:03 AM $8.44 Down $0.00 $8.45 $8.44 500
11:02 AM $8.44 Up $0.00 $8.45 $8.44 1,500
11:01 AM $8.44 Down $ -0.02 $8.45 $8.44 1,500
11:00 AM $8.46 Up $0.00 $8.47 $8.46 1,300
10:59 AM $8.46 Up $0.00 $8.46 $8.45 4,400
10:58 AM $8.46 Up $0.00 $8.46 $8.46 500
10:57 AM $8.46 Up $0.01 $8.47 $8.45 4,000
10:56 AM $8.45 Up $0.01 $8.45 $8.43 5,400
10:55 AM $8.44 Down $ -0.03 $8.46 $8.44 2,400
10:54 AM $8.47 Up $0.01 $8.47 $8.46 2,200
10:53 AM $8.46 Up $0.01 $8.46 $8.45 2,900
10:52 AM $8.46 Down $ -0.01 $8.46 $8.45 11,300
10:51 AM $8.46 Up $0.00 $8.46 $8.46 300
10:50 AM $8.46 Up $0.01 $8.46 $8.45 8,400
10:49 AM $8.45 Up $0.02 $8.45 $8.41 5,900
10:48 AM $8.43 Down $ -0.01 $8.44 $8.41 3,500
10:47 AM $8.44 Down $ -0.01 $8.45 $8.44 900
10:46 AM $8.45 Up $0.00 $8.45 $8.44 4,600
10:45 AM $8.45 Down $0.00 $8.47 $8.45 7,300
10:44 AM $8.45 Up $0.00 $8.46 $8.45 3,000
10:43 AM $8.45 Up $0.00 $8.45 $8.45 1,300
10:42 AM $8.45 Up $0.00 $8.45 $8.44 5,100
10:41 AM $8.45 Down $ -0.01 $8.46 $8.45 2,900
10:40 AM $8.46 Up $0.01 $8.46 $8.45 21,600
10:39 AM $8.45 Down $ -0.01 $8.46 $8.45 600
10:38 AM $8.46 Down $ -0.03 $8.48 $8.46 1,300
10:37 AM $8.48 Up $0.01 $8.48 $8.48 1,600
10:36 AM $8.47 Up $0.03 $8.47 $8.43 7,300
10:35 AM $8.44 Down $ -0.01 $8.46 $8.44 1,900
10:34 AM $8.45 Down $ -0.01 $8.46 $8.45 600
10:33 AM $8.46 Up $0.00 $8.46 $8.44 2,500
10:32 AM $8.46 Up $0.00 $8.46 $8.46 700
10:31 AM $8.46 Down $0.00 $8.48 $8.46 4,000
10:30 AM $8.47 Up $0.00 $8.47 $8.45 12,300
10:29 AM $8.47 Down $ -0.03 $8.47 $8.47 6,100
10:28 AM $8.49 Down $ -0.02 $8.50 $8.49 7,100
10:27 AM $8.51 Down $ -0.02 $8.52 $8.51 4,500
10:26 AM $8.53 Down $ -0.02 $8.55 $8.53 1,400
10:25 AM $8.55 Up $0.02 $8.55 $8.54 1,600
10:24 AM $8.53 Up $0.00 $8.53 $8.52 2,900
10:23 AM $8.53 Up $0.00 $8.54 $8.52 7,800
10:22 AM $8.53 Up $0.00 $8.54 $8.52 6,000
10:21 AM $8.53 Up $0.00 $8.55 $8.53 6,100
10:20 AM $8.53 Up $0.01 $8.53 $8.52 4,100
10:19 AM $8.52 Up $0.01 $8.53 $8.51 15,500
10:18 AM $8.51 Up $0.03 $8.51 $8.49 8,800
10:17 AM $8.48 Down $ -0.01 $8.50 $8.48 5,100
10:16 AM $8.49 Up $0.01 $8.49 $8.49 4,100
10:15 AM $8.48 Up $0.00 $8.49 $8.48 1,700
10:14 AM $8.48 Up $0.01 $8.49 $8.48 9,800
10:13 AM $8.47 Up $0.01 $8.47 $8.46 9,500
10:12 AM $8.46 Up $0.02 $8.46 $8.45 3,600
10:11 AM $8.44 Up $0.01 $8.44 $8.43 3,200
10:10 AM $8.43 Down $ -0.03 $8.45 $8.43 1,600
10:09 AM $8.46 Up $0.00 $8.46 $8.45 6,400
10:08 AM $8.46 Up $0.00 $8.46 $8.45 3,400
10:07 AM $8.46 Up $0.00 $8.46 $8.45 178,500
10:06 AM $8.46 Up $0.02 $8.47 $8.45 6,600
10:05 AM $8.44 Up $0.00 $8.44 $8.44 6,900
10:04 AM $8.44 Up $0.05 $8.44 $8.39 30,800
10:03 AM $8.39 Down $ -0.01 $8.40 $8.39 3,200
10:02 AM $8.40 Up $0.01 $8.40 $8.37 6,900
10:01 AM $8.39 Down $ -0.01 $8.39 $8.38 6,500
10:00 AM $8.40 Up $0.00 $8.42 $8.40 3,000
09:59 AM $8.40 Up $0.03 $8.41 $8.38 8,300
09:58 AM $8.37 Up $0.00 $8.37 $8.36 700
09:57 AM $8.37 Up $0.01 $8.38 $8.37 5,400
09:56 AM $8.36 Up $0.00 $8.37 $8.36 4,800
09:55 AM $8.36 Down $ -0.03 $8.38 $8.36 16,700
09:54 AM $8.39 Down $ -0.05 $8.45 $8.39 17,500
09:53 AM $8.44 Up $0.02 $8.44 $8.41 6,200
09:52 AM $8.42 Up $0.00 $8.44 $8.42 4,100
09:51 AM $8.42 Down $ -0.03 $8.45 $8.42 21,200
09:50 AM $8.45 Up $0.03 $8.45 $8.43 3,200
09:49 AM $8.42 Up $0.01 $8.45 $8.40 13,400
09:48 AM $8.41 Up $0.02 $8.42 $8.40 12,300
09:47 AM $8.39 Down $ -0.01 $8.41 $8.38 16,900
09:46 AM $8.40 Up $0.02 $8.40 $8.37 10,700
09:45 AM $8.38 Up $0.01 $8.38 $8.36 23,100
09:44 AM $8.37 Down $ -0.04 $8.41 $8.37 20,800
09:43 AM $8.41 Down $ -0.05 $8.46 $8.41 12,000
09:42 AM $8.46 Down $ -0.02 $8.48 $8.46 11,600
09:41 AM $8.48 Down $ -0.02 $8.53 $8.48 9,100
09:40 AM $8.50 Down $ -0.01 $8.54 $8.50 5,600
09:39 AM $8.51 Up $0.02 $8.52 $8.50 17,300
09:38 AM $8.49 Up $0.01 $8.49 $8.48 8,000
09:37 AM $8.48 Down $ -0.02 $8.50 $8.46 4,300
09:36 AM $8.50 Up $0.03 $8.50 $8.48 32,900
09:35 AM $8.47 Up $0.06 $8.47 $8.41 26,400
09:34 AM $8.41 Down $ -0.01 $8.41 $8.38 26,200
09:33 AM $8.42 Down $ -0.03 $8.45 $8.41 3,500
09:32 AM $8.45 Up $0.01 $8.46 $8.43 3,200
09:31 AM $8.44 Down $ -0.02 $8.46 $8.42 12,600
09:30 AM $8.46 Down $ -0.05 $8.50 $8.45 56,300
Previous close $8.51

One month history

Date Closing Opening High Low Volume
26-09-2022 $8.02 $8.26 $8.27 $8.00 4,447,200
23-09-2022 $8.51 $8.59 $8.61 $8.46 2,362,100
22-09-2022 $9.17 $9.42 $9.44 $9.12 1,848,000
21-09-2022 $9.50 $9.58 $9.60 $9.42 1,449,700
20-09-2022 $9.55 $9.40 $9.55 $9.39 2,477,900
19-09-2022 $9.37 $9.27 $9.40 $9.26 919,000
16-09-2022 $9.24 $9.33 $9.33 $9.10 6,167,300
15-09-2022 $9.37 $9.44 $9.48 $9.32 733,300
14-09-2022 $9.65 $9.59 $9.67 $9.51 1,115,800
13-09-2022 $9.30 $9.37 $9.45 $9.29 1,295,300
12-09-2022 $9.47 $9.41 $9.48 $9.40 1,368,200
09-09-2022 $9.25 $9.14 $9.25 $9.11 1,110,900
08-09-2022 $8.94 $8.85 $8.99 $8.76 1,526,300
07-09-2022 $8.85 $8.79 $8.86 $8.68 1,943,000
06-09-2022 $9.29 $9.42 $9.42 $9.23 1,739,600
02-09-2022 $9.40 $9.46 $9.51 $9.35 1,093,300
01-09-2022 $9.35 $9.35 $9.36 $9.18 2,059,200
31-08-2022 $9.57 $9.75 $9.78 $9.53 1,818,600
30-08-2022 $9.70 $9.72 $9.72 $9.57 1,175,100
29-08-2022 $10.06 $9.96 $10.16 $9.91 2,193,500
26-08-2022 $9.62 $9.68 $9.68 $9.59 1,070,800
25-08-2022 $9.69 $9.73 $9.81 $9.66 1,428,400
24-08-2022 $9.68 $9.56 $9.70 $9.51 1,340,100
23-08-2022 $9.55 $9.62 $9.65 $9.52 942,700
22-08-2022 $9.25 $9.11 $9.26 $9.09 1,378,000
19-08-2022 $9.18 $9.24 $9.25 $9.16 1,501,800
18-08-2022 $9.29 $9.13 $9.32 $9.08 1,561,700
17-08-2022 $8.95 $8.81 $8.97 $8.81 1,317,800
16-08-2022 $8.78 $8.85 $8.86 $8.76 1,141,900
15-08-2022 $9.03 $8.96 $9.09 $8.95 1,261,000
Graphs are not available, please refer to the detailed table
Back to top