Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
8.59 Up 0.09 (1.05 %)
Delayed : 2025/05/21 14:07:49
- Previous close $8.50
- Opening $8.55
- Price Ask $8.58
- Price Bid $8.58
- Size Bid 182
- Size Ask 22
- Today High $8.63
- Today Low $8.46
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Volume 5,392,382
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:07 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 19,700 |
| 02:06 PM | $8.59 | Up $0.02 | $8.59 | $8.57 | 19,800 |
| 02:05 PM | $8.57 | Down $ -0.01 | $8.58 | $8.57 | 17,500 |
| 02:04 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 3,400 |
| 02:03 PM | $8.57 | Up $0.00 | $8.58 | $8.57 | 4,300 |
| 02:02 PM | $8.57 | Down $0.00 | $8.58 | $8.57 | 17,100 |
| 02:01 PM | $8.58 | Down $ -0.01 | $8.58 | $8.57 | 900 |
| 02:00 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 10,000 |
| 01:59 PM | $8.58 | Up $0.00 | $8.58 | $8.57 | 1,300 |
| 01:58 PM | $8.58 | Up $0.01 | $8.58 | $8.56 | 4,600 |
| 01:57 PM | $8.57 | Up $0.00 | $8.58 | $8.57 | 10,700 |
| 01:56 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 18,800 |
| 01:55 PM | $8.57 | Up $0.01 | $8.57 | $8.56 | 10,000 |
| 01:54 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 25,700 |
| 01:53 PM | $8.57 | Up $0.00 | $8.57 | $8.56 | 8,600 |
| 01:52 PM | $8.56 | Down $ -0.01 | $8.58 | $8.56 | 20,700 |
| 01:51 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 700 |
| 01:50 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 800 |
| 01:49 PM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 16,100 |
| 01:48 PM | $8.59 | Down $0.00 | $8.59 | $8.58 | 600 |
| 01:47 PM | $8.59 | Up $0.00 | $8.60 | $8.58 | 5,800 |
| 01:46 PM | $8.59 | Up $0.02 | $8.60 | $8.58 | 89,000 |
| 01:45 PM | $8.58 | Down $ -0.02 | $8.59 | $8.58 | 9,800 |
| 01:44 PM | $8.59 | Down $ -0.01 | $8.60 | $8.59 | 10,000 |
| 01:43 PM | $8.60 | Down $ -0.01 | $8.62 | $8.60 | 9,400 |
| 01:42 PM | $8.61 | Up $0.00 | $8.62 | $8.61 | 2,200 |
| 01:41 PM | $8.61 | Up $0.00 | $8.62 | $8.61 | 6,400 |
| 01:40 PM | $8.61 | Up $0.00 | $8.62 | $8.61 | 47,700 |
| 01:39 PM | $8.61 | Up $0.00 | $8.62 | $8.61 | 39,600 |
| 01:38 PM | $8.61 | Up $0.00 | $8.62 | $8.60 | 45,600 |
| 01:37 PM | $8.61 | Up $0.00 | $8.63 | $8.61 | 15,400 |
| 01:36 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 21,000 |
| 01:35 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 31,600 |
| 01:34 PM | $8.61 | Down $0.00 | $8.62 | $8.61 | 13,600 |
| 01:33 PM | $8.61 | Up $0.01 | $8.62 | $8.61 | 59,000 |
| 01:32 PM | $8.60 | Up $0.00 | $8.61 | $8.59 | 52,900 |
| 01:31 PM | $8.60 | Up $0.00 | $8.60 | $8.59 | 55,100 |
| 01:30 PM | $8.60 | Up $0.00 | $8.60 | $8.59 | 155,200 |
| 01:29 PM | $8.60 | Up $0.00 | $8.61 | $8.59 | 29,600 |
| 01:28 PM | $8.60 | Up $0.00 | $8.61 | $8.60 | 15,700 |
| 01:27 PM | $8.60 | Up $0.01 | $8.60 | $8.59 | 44,700 |
| 01:26 PM | $8.59 | Up $0.01 | $8.61 | $8.57 | 170,800 |
| 01:25 PM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 8,000 |
| 01:24 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 2,000 |
| 01:23 PM | $8.59 | Down $ -0.01 | $8.59 | $8.58 | 42,400 |
| 01:22 PM | $8.60 | Up $0.00 | $8.61 | $8.59 | 63,300 |
| 01:21 PM | $8.60 | Up $0.00 | $8.61 | $8.60 | 30,700 |
| 01:20 PM | $8.60 | Up $0.00 | $8.60 | $8.60 | 61,600 |
| 01:19 PM | $8.60 | Up $0.00 | $8.60 | $8.59 | 24,500 |
| 01:18 PM | $8.60 | Down $0.00 | $8.60 | $8.60 | 30,200 |
| 01:17 PM | $8.60 | Down $ -0.02 | $8.61 | $8.60 | 9,700 |
| 01:16 PM | $8.62 | Down $ -0.02 | $8.63 | $8.62 | 4,900 |
| 01:15 PM | $8.63 | Up $0.00 | $8.63 | $8.63 | 2,100 |
| 01:14 PM | $8.63 | Up $0.01 | $8.63 | $8.62 | 23,700 |
| 01:13 PM | $8.62 | Up $0.01 | $8.62 | $8.61 | 38,000 |
| 01:12 PM | $8.61 | Down $0.00 | $8.61 | $8.60 | 71,500 |
| 01:11 PM | $8.61 | Up $0.00 | $8.61 | $8.60 | 5,500 |
| 01:10 PM | $8.61 | Up $0.01 | $8.61 | $8.59 | 133,700 |
| 01:09 PM | $8.60 | Up $0.00 | $8.61 | $8.60 | 30,800 |
| 01:08 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 5,700 |
| 01:07 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 11,300 |
| 01:06 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 2,600 |
| 01:05 PM | $8.61 | Up $0.00 | $8.61 | $8.60 | 900 |
| 01:04 PM | $8.61 | Up $0.00 | $8.61 | $8.59 | 23,500 |
| 01:03 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 31,700 |
| 01:02 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 9,600 |
| 01:01 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 32,100 |
| 01:00 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 1,000 |
| 12:59 PM | $8.61 | Up $0.00 | $8.61 | $8.60 | 1,600 |
| 12:58 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 12,000 |
| 12:57 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 1,300 |
| 12:56 PM | $8.61 | Down $0.00 | $8.61 | $8.61 | 400 |
| 12:55 PM | $8.61 | Up $0.01 | $8.61 | $8.60 | 2,500 |
| 12:54 PM | $8.60 | Down $ -0.01 | $8.61 | $8.60 | 1,200 |
| 12:53 PM | $8.61 | Up $0.00 | $8.61 | $8.61 | 100 |
| 12:52 PM | $8.61 | Down $0.00 | $8.61 | $8.60 | 4,200 |
| 12:51 PM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 22,400 |
| 12:50 PM | $8.62 | Up $0.00 | $8.62 | $8.61 | 2,700 |
| 12:49 PM | $8.62 | Down $0.00 | $8.62 | $8.62 | 3,500 |
| 12:48 PM | $8.62 | Up $0.01 | $8.62 | $8.61 | 20,600 |
| 12:47 PM | $8.61 | Up $0.00 | $8.61 | $8.61 | 500 |
| 12:46 PM | $8.61 | Up $0.02 | $8.61 | $8.58 | 175,100 |
| 12:45 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 2,400 |
| 12:44 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 4,900 |
| 12:43 PM | $8.59 | Up $0.00 | $8.59 | $8.58 | 2,900 |
| 12:42 PM | $8.59 | Up $0.00 | $8.59 | $8.59 | 1,500 |
| 12:41 PM | $8.59 | Up $0.02 | $8.59 | $8.58 | 15,900 |
| 12:40 PM | $8.57 | Up $0.00 | $8.58 | $8.57 | 26,200 |
| 12:39 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 2,000 |
| 12:38 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 2,200 |
| 12:37 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 6,000 |
| 12:36 PM | $8.57 | Up $0.00 | $8.57 | $8.56 | 1,300 |
| 12:35 PM | $8.57 | Up $0.01 | $8.57 | $8.56 | 3,100 |
| 12:34 PM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 1,900 |
| 12:33 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 2,000 |
| 12:32 PM | $8.57 | Up $0.01 | $8.57 | $8.56 | 400 |
| 12:31 PM | $8.57 | Up $0.01 | $8.57 | $8.56 | 44,400 |
| 12:30 PM | $8.56 | Down $ -0.01 | $8.56 | $8.55 | 1,500 |
| 12:29 PM | $8.56 | Up $0.01 | $8.56 | $8.56 | 2,200 |
| 12:28 PM | $8.55 | Up $0.00 | $8.56 | $8.55 | 1,700 |
| 12:27 PM | $8.55 | Up $0.01 | $8.56 | $8.55 | 163,900 |
| 12:26 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 900 |
| 12:25 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 83,900 |
| 12:24 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 48,800 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 400 |
| 12:22 PM | $8.54 | Down $0.00 | $8.54 | $8.54 | 6,700 |
| 12:21 PM | $8.54 | Up $0.01 | $8.54 | $8.53 | 4,900 |
| 12:20 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 600 |
| 12:19 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 200 |
| 12:17 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 4,000 |
| 12:17 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 0 |
| 12:16 PM | $8.54 | Down $0.00 | $8.54 | $8.53 | 22,000 |
| 12:15 PM | $8.54 | Up $0.01 | $8.54 | $8.54 | 28,900 |
| 12:14 PM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 200 |
| 12:13 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 66,300 |
| 12:12 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 1,800 |
| 12:11 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 2,600 |
| 12:10 PM | $8.54 | Down $0.00 | $8.54 | $8.54 | 500 |
| 12:09 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 74,500 |
| 12:08 PM | $8.54 | Up $0.01 | $8.54 | $8.52 | 95,000 |
| 12:07 PM | $8.53 | Up $0.01 | $8.53 | $8.52 | 88,800 |
| 12:06 PM | $8.52 | Up $0.00 | $8.52 | $8.51 | 800 |
| 12:05 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 2,200 |
| 12:04 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,400 |
| 12:03 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 1,900 |
| 12:02 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 1,300 |
| 12:01 PM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 1,300 |
| 12:00 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 35,300 |
| 11:59 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 52,800 |
| 11:58 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 1,000 |
| 11:57 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 600 |
| 11:56 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 3,500 |
| 11:55 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 11:54 AM | $8.51 | Up $0.01 | $8.51 | $8.50 | 39,400 |
| 11:53 AM | $8.50 | Up $0.00 | $8.50 | $8.49 | 5,400 |
| 11:52 AM | $8.50 | Up $0.00 | $8.50 | $8.49 | 6,000 |
| 11:51 AM | $8.49 | Down $0.00 | $8.50 | $8.49 | 21,500 |
| 11:50 AM | $8.50 | Up $0.00 | $8.50 | $8.49 | 13,800 |
| 11:49 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 2,000 |
| 11:48 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 26,900 |
| 11:47 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 200 |
| 11:46 AM | $8.48 | Up $0.01 | $8.48 | $8.47 | 21,800 |
| 11:45 AM | $8.47 | Down $ -0.01 | $8.47 | $8.46 | 2,600 |
| 11:44 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 4,700 |
| 11:43 AM | $8.47 | Down $0.00 | $8.48 | $8.47 | 40,800 |
| 11:42 AM | $8.48 | Down $ -0.01 | $8.48 | $8.47 | 1,200 |
| 11:41 AM | $8.48 | Up $0.01 | $8.48 | $8.47 | 59,500 |
| 11:40 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 5,500 |
| 11:39 AM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 11:38 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,100 |
| 11:37 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 11:36 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 4,100 |
| 11:35 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 36,100 |
| 11:34 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 9,500 |
| 11:33 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 1,200 |
| 11:32 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 25,500 |
| 11:31 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 700 |
| 11:30 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,100 |
| 11:29 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 38,200 |
| 11:28 AM | $8.48 | Down $0.00 | $8.49 | $8.47 | 10,100 |
| 11:27 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 28,600 |
| 11:26 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,100 |
| 11:24 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 22,300 |
| 11:24 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 11:23 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 3,900 |
| 11:22 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 5,800 |
| 11:21 AM | $8.49 | Down $ -0.01 | $8.49 | $8.48 | 1,200 |
| 11:20 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 15,400 |
| 11:19 AM | $8.48 | Down $0.00 | $8.48 | $8.48 | 36,500 |
| 11:18 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 22,300 |
| 11:17 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 8,000 |
| 11:16 AM | $8.49 | Down $ -0.01 | $8.49 | $8.48 | 9,800 |
| 11:15 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,000 |
| 11:14 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 500 |
| 11:13 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 800 |
| 11:12 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 600 |
| 11:11 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 11,500 |
| 11:10 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,500 |
| 11:09 AM | $8.48 | Up $0.01 | $8.48 | $8.47 | 7,100 |
| 11:08 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 8,700 |
| 11:07 AM | $8.47 | Up $0.00 | $8.47 | $8.47 | 4,500 |
| 11:06 AM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 97,700 |
| 11:05 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 7,700 |
| 11:04 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 4,100 |
| 11:03 AM | $8.49 | Up $0.00 | $8.50 | $8.49 | 10,800 |
| 11:02 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 29,700 |
| 11:01 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 2,900 |
| 11:00 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 17,300 |
| 10:59 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 12,000 |
| 10:58 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 30,800 |
| 10:57 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 10:56 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 400 |
| 10:55 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 8,700 |
| 10:54 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 22,400 |
| 10:53 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 900 |
| 10:52 AM | $8.47 | Down $ -0.01 | $8.49 | $8.47 | 5,000 |
| 10:51 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 29,100 |
| 10:50 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 34,700 |
| 10:49 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,100 |
| 10:48 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 28,600 |
| 10:47 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 400 |
| 10:46 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,300 |
| 10:45 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 3,300 |
| 10:44 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 3,200 |
| 10:43 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 1,900 |
| 10:42 AM | $8.49 | Up $0.00 | $8.50 | $8.48 | 14,700 |
| 10:41 AM | $8.49 | Up $0.00 | $8.50 | $8.49 | 20,800 |
| 10:40 AM | $8.49 | Up $0.00 | $8.50 | $8.49 | 18,200 |
| 10:39 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 3,700 |
| 10:38 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 1,000 |
| 10:37 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 18,300 |
| 10:36 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 5,900 |
| 10:35 AM | $8.48 | Down $ -0.01 | $8.49 | $8.48 | 44,800 |
| 10:34 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 400 |
| 10:33 AM | $8.49 | Up $0.00 | $8.50 | $8.49 | 10,100 |
| 10:32 AM | $8.49 | Down $ -0.01 | $8.50 | $8.49 | 700 |
| 10:31 AM | $8.50 | Up $0.01 | $8.50 | $8.49 | 22,500 |
| 10:30 AM | $8.49 | Down $ -0.03 | $8.52 | $8.49 | 55,900 |
| 10:29 AM | $8.52 | Up $0.01 | $8.52 | $8.51 | 22,100 |
| 10:28 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 600 |
| 10:27 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 9,500 |
| 10:26 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 3,700 |
| 10:25 AM | $8.52 | Up $0.01 | $8.52 | $8.51 | 6,100 |
| 10:24 AM | $8.51 | Up $0.00 | $8.52 | $8.51 | 15,100 |
| 10:23 AM | $8.51 | Up $0.00 | $8.52 | $8.50 | 17,200 |
| 10:22 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 16,800 |
| 10:21 AM | $8.51 | Down $0.00 | $8.51 | $8.51 | 900 |
| 10:20 AM | $8.51 | Up $0.01 | $8.51 | $8.49 | 15,400 |
| 10:19 AM | $8.50 | Up $0.01 | $8.50 | $8.49 | 7,700 |
| 10:18 AM | $8.50 | Up $0.01 | $8.50 | $8.49 | 5,500 |
| 10:17 AM | $8.48 | Down $0.00 | $8.49 | $8.48 | 12,400 |
| 10:16 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 3,100 |
| 10:15 AM | $8.48 | Up $0.00 | $8.48 | $8.47 | 7,700 |
| 10:14 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 23,500 |
| 10:13 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 19,800 |
| 10:12 AM | $8.47 | Down $0.00 | $8.47 | $8.47 | 77,700 |
| 10:11 AM | $8.48 | Down $ -0.01 | $8.48 | $8.47 | 23,100 |
| 10:10 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 13,800 |
| 10:09 AM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 500 |
| 10:08 AM | $8.48 | Up $0.02 | $8.48 | $8.47 | 15,200 |
| 10:07 AM | $8.46 | Down $ -0.01 | $8.47 | $8.46 | 10,400 |
| 10:06 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 24,800 |
| 10:05 AM | $8.46 | Down $ -0.01 | $8.47 | $8.46 | 10,900 |
| 10:04 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 13,900 |
| 10:03 AM | $8.46 | Down $ -0.02 | $8.48 | $8.46 | 18,900 |
| 10:02 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 11,900 |
| 10:01 AM | $8.48 | Down $ -0.01 | $8.50 | $8.47 | 66,000 |
| 10:00 AM | $8.49 | Down $ -0.02 | $8.51 | $8.49 | 12,000 |
| 09:59 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 23,900 |
| 09:58 AM | $8.51 | Down $0.00 | $8.51 | $8.51 | 4,100 |
| 09:57 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 15,600 |
| 09:56 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 2,700 |
| 09:55 AM | $8.52 | Down $ -0.01 | $8.53 | $8.51 | 8,000 |
| 09:54 AM | $8.53 | Down $0.00 | $8.54 | $8.53 | 12,600 |
| 09:53 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 7,700 |
| 09:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 13,000 |
| 09:51 AM | $8.52 | Up $0.01 | $8.52 | $8.50 | 18,300 |
| 09:50 AM | $8.51 | Up $0.01 | $8.51 | $8.49 | 10,100 |
| 09:49 AM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 15,000 |
| 09:48 AM | $8.51 | Up $0.01 | $8.51 | $8.51 | 100 |
| 09:47 AM | $8.50 | Down $ -0.01 | $8.52 | $8.50 | 23,400 |
| 09:46 AM | $8.51 | Down $ -0.02 | $8.53 | $8.51 | 24,700 |
| 09:45 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 23,600 |
| 09:44 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 9,700 |
| 09:43 AM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 9,300 |
| 09:42 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 3,400 |
| 09:41 AM | $8.52 | Up $0.01 | $8.52 | $8.51 | 36,900 |
| 09:40 AM | $8.51 | Up $0.00 | $8.52 | $8.49 | 171,700 |
| 09:39 AM | $8.51 | Up $0.00 | $8.52 | $8.51 | 26,500 |
| 09:38 AM | $8.51 | Down $ -0.01 | $8.51 | $8.50 | 9,900 |
| 09:37 AM | $8.52 | Up $0.01 | $8.52 | $8.51 | 5,900 |
| 09:36 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 17,500 |
| 09:35 AM | $8.52 | Up $0.01 | $8.52 | $8.50 | 15,400 |
| 09:34 AM | $8.51 | Down $ -0.01 | $8.52 | $8.51 | 16,400 |
| 09:33 AM | $8.52 | Down $ -0.01 | $8.53 | $8.51 | 19,600 |
| 09:32 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 28,300 |
| 09:31 AM | $8.53 | Down $ -0.02 | $8.56 | $8.53 | 16,300 |
| 09:30 AM | $8.55 | Up $0.05 | $8.57 | $8.55 | 159,200 |
| Previous close | $8.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $8.59 | $8.51 | $8.63 | $8.51 | 2,990,600 |
| 20-05-2025 | $8.50 | $8.51 | $8.55 | $8.46 | 7,822,200 |
| 16-05-2025 | $8.58 | $8.48 | $8.60 | $8.48 | 7,057,600 |
| 15-05-2025 | $8.52 | $8.53 | $8.57 | $8.50 | 6,161,300 |
| 14-05-2025 | $8.79 | $8.77 | $8.85 | $8.76 | 9,941,300 |
| 13-05-2025 | $8.71 | $8.74 | $8.76 | $8.66 | 5,908,700 |
| 12-05-2025 | $8.44 | $8.39 | $8.47 | $8.37 | 66,760,800 |
| 09-05-2025 | $8.04 | $7.99 | $8.07 | $7.95 | 8,510,800 |
| 08-05-2025 | $7.96 | $7.97 | $8.02 | $7.93 | 2,528,700 |
| 07-05-2025 | $7.75 | $7.61 | $7.75 | $7.56 | 4,837,800 |
| 06-05-2025 | $7.66 | $7.68 | $7.74 | $7.61 | 3,176,900 |
| 05-05-2025 | $7.55 | $7.62 | $7.67 | $7.55 | 2,874,200 |
| 02-05-2025 | $7.82 | $7.80 | $7.89 | $7.79 | 3,099,700 |
| 01-05-2025 | $7.79 | $7.81 | $7.91 | $7.77 | 3,340,600 |
| 30-04-2025 | $7.82 | $7.79 | $7.85 | $7.74 | 4,463,800 |
| 29-04-2025 | $8.13 | $8.15 | $8.20 | $8.12 | 4,170,100 |
| 28-04-2025 | $8.28 | $8.25 | $8.32 | $8.23 | 4,326,400 |
| 25-04-2025 | $8.19 | $8.20 | $8.23 | $8.12 | 2,927,400 |
| 24-04-2025 | $8.19 | $8.10 | $8.20 | $8.08 | 4,207,000 |
| 23-04-2025 | $8.02 | $8.02 | $8.12 | $7.93 | 4,421,800 |
| 22-04-2025 | $8.17 | $8.20 | $8.25 | $8.15 | 2,781,100 |
| 21-04-2025 | $8.04 | $8.00 | $8.06 | $7.97 | 1,994,900 |
| 17-04-2025 | $8.19 | $8.25 | $8.31 | $8.18 | 3,034,000 |
| 16-04-2025 | $8.00 | $8.07 | $8.12 | $7.94 | 2,216,000 |
| 15-04-2025 | $7.78 | $7.86 | $7.90 | $7.75 | 3,832,100 |
| 14-04-2025 | $7.73 | $7.66 | $7.81 | $7.64 | 4,547,200 |
| 11-04-2025 | $7.70 | $7.48 | $7.75 | $7.47 | 3,489,100 |
| 10-04-2025 | $7.45 | $7.49 | $7.55 | $7.33 | 5,418,000 |
| 09-04-2025 | $8.05 | $7.29 | $8.18 | $7.18 | 8,013,300 |
| 04-04-2025 | $7.75 | $7.69 | $7.80 | $7.57 | 6,137,900 |
Graphs are not available, please refer to the detailed table