Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
9.15 Up 0.04 (0.44 %)
Delayed : 2025/06/30 17:00:00
- Previous close $9.11
- Opening $9.05
- Price Ask $9.15
- Price Bid $9.15
- Size Bid 2
- Size Ask 8
- Today High $9.16
- Today Low $9.01
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Volume 6,281,865
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.15 | Down $ -0.01 | $9.15 | $9.15 | 2,222,100 |
| 03:59 PM | $9.16 | Up $0.02 | $9.16 | $9.14 | 216,600 |
| 03:58 PM | $9.15 | Down $ -0.01 | $9.15 | $9.14 | 66,800 |
| 03:57 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 33,600 |
| 03:56 PM | $9.15 | Up $0.01 | $9.15 | $9.14 | 62,600 |
| 03:55 PM | $9.14 | Up $0.01 | $9.14 | $9.13 | 175,800 |
| 03:54 PM | $9.14 | Up $0.00 | $9.14 | $9.13 | 29,000 |
| 03:53 PM | $9.13 | Down $0.00 | $9.14 | $9.13 | 27,300 |
| 03:52 PM | $9.14 | Down $ -0.01 | $9.14 | $9.14 | 8,900 |
| 03:51 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 4,200 |
| 03:50 PM | $9.14 | Up $0.02 | $9.14 | $9.13 | 84,200 |
| 03:49 PM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 85,800 |
| 03:48 PM | $9.14 | Down $ -0.01 | $9.14 | $9.14 | 1,900 |
| 03:47 PM | $9.14 | Up $0.02 | $9.14 | $9.13 | 41,600 |
| 03:46 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 8,500 |
| 03:45 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 5,800 |
| 03:44 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 4,100 |
| 03:43 PM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 30,900 |
| 03:42 PM | $9.13 | Down $ -0.01 | $9.15 | $9.13 | 10,800 |
| 03:41 PM | $9.14 | Down $ -0.01 | $9.15 | $9.14 | 74,400 |
| 03:40 PM | $9.15 | Up $0.01 | $9.15 | $9.15 | 800 |
| 03:39 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 12,500 |
| 03:38 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 2,300 |
| 03:37 PM | $9.14 | Down $0.00 | $9.15 | $9.14 | 49,200 |
| 03:36 PM | $9.15 | Down $ -0.01 | $9.16 | $9.15 | 78,900 |
| 03:35 PM | $9.15 | Up $0.01 | $9.15 | $9.14 | 24,700 |
| 03:34 PM | $9.14 | Up $0.00 | $9.14 | $9.13 | 2,000 |
| 03:33 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 5,300 |
| 03:32 PM | $9.14 | Up $0.01 | $9.14 | $9.14 | 900 |
| 03:31 PM | $9.14 | Up $0.00 | $9.14 | $9.13 | 1,000 |
| 03:30 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 2,700 |
| 03:29 PM | $9.14 | Up $0.00 | $9.14 | $9.13 | 17,200 |
| 03:28 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 600 |
| 03:27 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 1,700 |
| 03:26 PM | $9.13 | Down $ -0.01 | $9.15 | $9.13 | 34,600 |
| 03:25 PM | $9.14 | Up $0.00 | $9.15 | $9.14 | 55,200 |
| 03:24 PM | $9.14 | Up $0.01 | $9.15 | $9.14 | 50,800 |
| 03:23 PM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 500 |
| 03:22 PM | $9.14 | Up $0.02 | $9.14 | $9.13 | 28,400 |
| 03:21 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 200 |
| 03:20 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 400 |
| 03:19 PM | $9.13 | Up $0.01 | $9.13 | $9.13 | 200 |
| 03:18 PM | $9.13 | Up $0.01 | $9.13 | $9.12 | 500 |
| 03:17 PM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 1,600 |
| 03:16 PM | $9.13 | Down $ -0.01 | $9.13 | $9.12 | 56,900 |
| 03:15 PM | $9.13 | Up $0.03 | $9.13 | $9.10 | 31,500 |
| 03:14 PM | $9.11 | Up $0.00 | $9.11 | $9.10 | 6,400 |
| 03:13 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 20,500 |
| 03:12 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 4,000 |
| 03:11 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 400 |
| 03:10 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 600 |
| 03:09 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 100 |
| 03:08 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 1,400 |
| 03:07 PM | $9.11 | Down $0.00 | $9.11 | $9.10 | 3,600 |
| 03:06 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 600 |
| 03:05 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 1,800 |
| 03:04 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 3,200 |
| 03:03 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 300 |
| 03:02 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 8,800 |
| 03:01 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 23,900 |
| 03:00 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 200 |
| 02:59 PM | $9.11 | Up $0.01 | $9.11 | $9.10 | 20,100 |
| 02:58 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 2,800 |
| 02:57 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 23,000 |
| 02:56 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 900 |
| 02:55 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 300 |
| 02:54 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 3,600 |
| 02:53 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 300 |
| 02:52 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 300 |
| 02:50 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 3,700 |
| 02:50 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 02:49 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 1,200 |
| 02:48 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,600 |
| 02:47 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 1,200 |
| 02:46 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 500 |
| 02:45 PM | $9.10 | Up $0.00 | $9.10 | $9.09 | 3,700 |
| 02:44 PM | $9.10 | Up $0.01 | $9.10 | $9.09 | 1,400 |
| 02:43 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 1,500 |
| 02:42 PM | $9.10 | Up $0.01 | $9.10 | $9.09 | 9,000 |
| 02:41 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 1,100 |
| 02:40 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:39 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 1,400 |
| 02:38 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 1,000 |
| 02:37 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 9,600 |
| 02:36 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 500 |
| 02:35 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 200 |
| 02:34 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 48,300 |
| 02:33 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 600 |
| 02:32 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 2,700 |
| 02:31 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 1,700 |
| 02:30 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 400 |
| 02:29 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 1,200 |
| 02:28 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 2,300 |
| 02:27 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 700 |
| 02:26 PM | $9.08 | Down $ -0.03 | $9.10 | $9.08 | 38,500 |
| 02:25 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 24,300 |
| 02:24 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 400 |
| 02:23 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,100 |
| 02:22 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 200 |
| 02:21 PM | $9.10 | Up $0.01 | $9.10 | $9.09 | 4,900 |
| 02:20 PM | $9.09 | Up $0.00 | $9.10 | $9.09 | 2,700 |
| 02:19 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 4,700 |
| 02:18 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 6,700 |
| 02:17 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 700 |
| 02:16 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 300 |
| 02:15 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 15,900 |
| 02:14 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 200 |
| 02:11 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 7,100 |
| 02:11 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:11 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:10 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 45,500 |
| 02:09 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 5,300 |
| 02:08 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 500 |
| 02:07 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 1,900 |
| 02:06 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 3,000 |
| 02:05 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 300 |
| 02:04 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 1,700 |
| 02:02 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 4,400 |
| 02:02 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:01 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 2,100 |
| 02:00 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 4,100 |
| 01:59 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 2,300 |
| 01:58 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 4,300 |
| 01:57 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 3,500 |
| 01:55 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 7,500 |
| 01:55 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 01:53 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 300 |
| 01:53 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 01:52 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 600 |
| 01:51 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 2,800 |
| 01:50 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 5,500 |
| 01:49 PM | $9.08 | Up $0.01 | $9.09 | $9.08 | 11,600 |
| 01:48 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 3,400 |
| 01:47 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 200 |
| 01:46 PM | $9.09 | Down $ -0.01 | $9.09 | $9.09 | 11,100 |
| 01:45 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 300 |
| 01:44 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 3,400 |
| 01:42 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 01:42 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 01:41 PM | $9.10 | Up $0.01 | $9.10 | $9.10 | 1,700 |
| 01:39 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 4,500 |
| 01:39 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 01:38 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 33,200 |
| 01:37 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 2,900 |
| 01:36 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 19,800 |
| 01:35 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 9,200 |
| 01:34 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 53,900 |
| 01:33 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 500 |
| 01:32 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 23,300 |
| 01:31 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,100 |
| 01:30 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 4,600 |
| 01:29 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,600 |
| 01:28 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 2,900 |
| 01:27 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 300 |
| 01:26 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 3,100 |
| 01:25 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 200 |
| 01:24 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 01:23 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 10,200 |
| 01:22 PM | $9.10 | Down $ -0.01 | $9.11 | $9.10 | 5,800 |
| 01:21 PM | $9.11 | Down $0.00 | $9.11 | $9.10 | 4,700 |
| 01:20 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 3,100 |
| 01:19 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 200 |
| 01:18 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 5,000 |
| 01:17 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 700 |
| 01:16 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 2,200 |
| 01:15 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 400 |
| 01:14 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 1,900 |
| 01:13 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 200 |
| 01:12 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 3,200 |
| 01:11 PM | $9.11 | Down $0.00 | $9.12 | $9.11 | 8,500 |
| 01:10 PM | $9.11 | Down $ -0.01 | $9.12 | $9.11 | 1,100 |
| 01:09 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 200 |
| 01:08 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 500 |
| 01:07 PM | $9.12 | Down $0.00 | $9.12 | $9.12 | 2,900 |
| 01:06 PM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 300 |
| 01:05 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 100 |
| 01:04 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 6,100 |
| 01:03 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 11,600 |
| 01:02 PM | $9.13 | Up $0.01 | $9.13 | $9.13 | 500 |
| 01:01 PM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 5,000 |
| 01:00 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 4,800 |
| 12:59 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 400 |
| 12:58 PM | $9.13 | Up $0.01 | $9.13 | $9.13 | 700 |
| 12:57 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 3,900 |
| 12:56 PM | $9.13 | Up $0.01 | $9.13 | $9.13 | 700 |
| 12:55 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 600 |
| 12:54 PM | $9.13 | Up $0.02 | $9.13 | $9.12 | 9,400 |
| 12:53 PM | $9.12 | Up $0.01 | $9.12 | $9.11 | 16,800 |
| 12:52 PM | $9.11 | Up $0.00 | $9.12 | $9.11 | 8,700 |
| 12:51 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 6,200 |
| 12:50 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 7,500 |
| 12:49 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 4,000 |
| 12:48 PM | $9.11 | Up $0.00 | $9.11 | $9.10 | 300 |
| 12:47 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 3,400 |
| 12:46 PM | $9.11 | Down $0.00 | $9.11 | $9.11 | 2,200 |
| 12:45 PM | $9.11 | Up $0.01 | $9.11 | $9.10 | 1,400 |
| 12:44 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 8,500 |
| 12:43 PM | $9.10 | Up $0.01 | $9.10 | $9.10 | 12,900 |
| 12:42 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 5,700 |
| 12:41 PM | $9.10 | Up $0.01 | $9.10 | $9.10 | 200 |
| 12:40 PM | $9.09 | Down $ -0.01 | $9.09 | $9.09 | 6,000 |
| 12:39 PM | $9.10 | Up $0.02 | $9.10 | $9.09 | 8,500 |
| 12:38 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 100 |
| 12:36 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 800 |
| 12:36 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 0 |
| 12:35 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 2,900 |
| 12:34 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 7,700 |
| 12:33 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 4,400 |
| 12:32 PM | $9.08 | Up $0.01 | $9.08 | $9.07 | 4,500 |
| 12:31 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 9,100 |
| 12:30 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 22,400 |
| 12:29 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 5,200 |
| 12:28 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 6,100 |
| 12:27 PM | $9.07 | Down $0.00 | $9.08 | $9.07 | 6,500 |
| 12:26 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 3,700 |
| 12:25 PM | $9.07 | Up $0.00 | $9.07 | $9.07 | 900 |
| 12:24 PM | $9.07 | Up $0.00 | $9.08 | $9.07 | 1,600 |
| 12:23 PM | $9.07 | Up $0.00 | $9.07 | $9.07 | 1,000 |
| 12:22 PM | $9.07 | Up $0.00 | $9.08 | $9.07 | 2,000 |
| 12:20 PM | $9.07 | Down $0.00 | $9.08 | $9.07 | 1,900 |
| 12:20 PM | $9.07 | Up $0.00 | $9.08 | $9.07 | 0 |
| 12:19 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 17,700 |
| 12:18 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 10,400 |
| 12:17 PM | $9.09 | Up $0.00 | $9.10 | $9.08 | 29,400 |
| 12:16 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 3,800 |
| 12:15 PM | $9.10 | Up $0.01 | $9.10 | $9.09 | 4,500 |
| 12:14 PM | $9.09 | Up $0.00 | $9.10 | $9.09 | 300 |
| 12:13 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 13,300 |
| 12:12 PM | $9.09 | Down $0.00 | $9.09 | $9.08 | 4,100 |
| 12:11 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 1,800 |
| 12:10 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 800 |
| 12:09 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 700 |
| 12:08 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 600 |
| 12:07 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 600 |
| 12:06 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 7,600 |
| 12:05 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 2,900 |
| 12:04 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 1,200 |
| 12:03 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 4,300 |
| 12:02 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 8,400 |
| 12:01 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 200 |
| 12:00 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 18,400 |
| 11:59 AM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 5,600 |
| 11:58 AM | $9.09 | Up $0.01 | $9.09 | $9.08 | 11,300 |
| 11:57 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 2,100 |
| 11:56 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 21,200 |
| 11:55 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,500 |
| 11:54 AM | $9.08 | Up $0.00 | $9.08 | $9.07 | 1,000 |
| 11:53 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 700 |
| 11:52 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 5,500 |
| 11:51 AM | $9.08 | Up $0.01 | $9.08 | $9.07 | 27,100 |
| 11:50 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 15,200 |
| 11:49 AM | $9.08 | Up $0.01 | $9.08 | $9.08 | 300 |
| 11:48 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 17,300 |
| 11:47 AM | $9.07 | Up $0.01 | $9.07 | $9.07 | 1,200 |
| 11:46 AM | $9.07 | Down $ -0.01 | $9.07 | $9.07 | 100 |
| 11:45 AM | $9.07 | Down $0.00 | $9.08 | $9.07 | 17,900 |
| 11:44 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 300 |
| 11:43 AM | $9.08 | Up $0.01 | $9.08 | $9.07 | 15,200 |
| 11:42 AM | $9.07 | Down $ -0.01 | $9.07 | $9.07 | 500 |
| 11:41 AM | $9.07 | Down $ -0.01 | $9.08 | $9.07 | 49,400 |
| 11:40 AM | $9.08 | Up $0.00 | $9.08 | $9.07 | 10,500 |
| 11:39 AM | $9.08 | Up $0.01 | $9.08 | $9.07 | 25,500 |
| 11:38 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 5,200 |
| 11:37 AM | $9.08 | Up $0.00 | $9.08 | $9.07 | 16,300 |
| 11:36 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 4,500 |
| 11:35 AM | $9.08 | Up $0.01 | $9.08 | $9.07 | 19,400 |
| 11:34 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 600 |
| 11:33 AM | $9.08 | Up $0.01 | $9.08 | $9.08 | 9,300 |
| 11:32 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 4,000 |
| 11:31 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 23,000 |
| 11:30 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 12,300 |
| 11:29 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 7,900 |
| 11:28 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 61,500 |
| 11:27 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 41,100 |
| 11:26 AM | $9.08 | Up $0.01 | $9.08 | $9.08 | 2,900 |
| 11:25 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 3,600 |
| 11:24 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 200 |
| 11:23 AM | $9.08 | Up $0.01 | $9.08 | $9.06 | 46,400 |
| 11:22 AM | $9.06 | Up $0.01 | $9.06 | $9.06 | 400 |
| 11:21 AM | $9.05 | Up $0.00 | $9.06 | $9.05 | 14,300 |
| 11:20 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 3,800 |
| 11:19 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 100 |
| 11:18 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 12,900 |
| 11:17 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 1,200 |
| 11:16 AM | $9.05 | Up $0.00 | $9.05 | $9.04 | 3,600 |
| 11:15 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 1,500 |
| 11:14 AM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 3,700 |
| 11:13 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 3,500 |
| 11:12 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 7,700 |
| 11:11 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 1,300 |
| 11:10 AM | $9.04 | Down $ -0.02 | $9.05 | $9.04 | 11,700 |
| 11:09 AM | $9.05 | Down $0.00 | $9.06 | $9.05 | 4,100 |
| 11:08 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 2,400 |
| 11:07 AM | $9.06 | Up $0.00 | $9.06 | $9.06 | 600 |
| 11:06 AM | $9.06 | Down $ -0.01 | $9.06 | $9.06 | 1,800 |
| 11:05 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 3,000 |
| 11:04 AM | $9.06 | Up $0.02 | $9.06 | $9.05 | 12,600 |
| 11:03 AM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 41,500 |
| 11:02 AM | $9.05 | Up $0.01 | $9.06 | $9.05 | 57,500 |
| 11:01 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 700 |
| 11:00 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 12,700 |
| 10:59 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 800 |
| 10:58 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 600 |
| 10:57 AM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 100 |
| 10:56 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 400 |
| 10:55 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 2,500 |
| 10:54 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 6,900 |
| 10:53 AM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 2,900 |
| 10:52 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 5,200 |
| 10:51 AM | $9.04 | Up $0.01 | $9.04 | $9.04 | 1,300 |
| 10:50 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 1,800 |
| 10:48 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 4,800 |
| 10:48 AM | $9.04 | Up $0.00 | $9.04 | $9.03 | 0 |
| 10:47 AM | $9.03 | Down $0.00 | $9.04 | $9.03 | 14,100 |
| 10:46 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 22,500 |
| 10:45 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 1,600 |
| 10:44 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 100 |
| 10:43 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 5,700 |
| 10:42 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 500 |
| 10:41 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 400 |
| 10:40 AM | $9.04 | Down $0.00 | $9.04 | $9.04 | 1,600 |
| 10:39 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 900 |
| 10:38 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 1,500 |
| 10:37 AM | $9.04 | Down $0.00 | $9.05 | $9.04 | 8,500 |
| 10:36 AM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 11,900 |
| 10:35 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 100 |
| 10:34 AM | $9.05 | Up $0.01 | $9.05 | $9.03 | 14,600 |
| 10:33 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 4,300 |
| 10:32 AM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 11,400 |
| 10:31 AM | $9.05 | Up $0.00 | $9.06 | $9.05 | 9,600 |
| 10:30 AM | $9.05 | Down $ -0.01 | $9.05 | $9.05 | 1,600 |
| 10:29 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 4,000 |
| 10:28 AM | $9.05 | Up $0.00 | $9.06 | $9.05 | 5,200 |
| 10:27 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 4,000 |
| 10:26 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 5,600 |
| 10:25 AM | $9.05 | Down $ -0.01 | $9.05 | $9.04 | 26,200 |
| 10:24 AM | $9.05 | Up $0.01 | $9.06 | $9.05 | 4,900 |
| 10:23 AM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 6,700 |
| 10:22 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 1,500 |
| 10:21 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 13,400 |
| 10:20 AM | $9.05 | Down $0.00 | $9.05 | $9.05 | 11,000 |
| 10:19 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 600 |
| 10:18 AM | $9.06 | Up $0.00 | $9.06 | $9.06 | 100 |
| 10:17 AM | $9.05 | Up $0.01 | $9.06 | $9.05 | 1,400 |
| 10:16 AM | $9.05 | Down $ -0.02 | $9.07 | $9.05 | 52,100 |
| 10:15 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 500 |
| 10:14 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 400 |
| 10:13 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 300 |
| 10:12 AM | $9.07 | Down $ -0.01 | $9.07 | $9.07 | 1,400 |
| 10:11 AM | $9.07 | Up $0.01 | $9.07 | $9.07 | 1,500 |
| 10:10 AM | $9.06 | Down $ -0.01 | $9.07 | $9.06 | 2,100 |
| 10:09 AM | $9.07 | Up $0.00 | $9.08 | $9.07 | 10,500 |
| 10:08 AM | $9.07 | Up $0.01 | $9.07 | $9.07 | 9,300 |
| 10:07 AM | $9.06 | Down $0.00 | $9.07 | $9.06 | 5,500 |
| 10:06 AM | $9.07 | Up $0.01 | $9.07 | $9.06 | 6,400 |
| 10:05 AM | $9.06 | Up $0.00 | $9.07 | $9.06 | 1,100 |
| 10:04 AM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 13,000 |
| 10:03 AM | $9.06 | Down $0.00 | $9.06 | $9.06 | 16,900 |
| 10:02 AM | $9.07 | Up $0.02 | $9.07 | $9.05 | 55,200 |
| 10:01 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 1,400 |
| 10:00 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 7,700 |
| 09:59 AM | $9.04 | Up $0.00 | $9.05 | $9.04 | 10,200 |
| 09:58 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 25,400 |
| 09:57 AM | $9.03 | Up $0.01 | $9.03 | $9.02 | 16,500 |
| 09:56 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 25,500 |
| 09:55 AM | $9.02 | Up $0.00 | $9.03 | $9.01 | 10,300 |
| 09:54 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 7,500 |
| 09:53 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 10,000 |
| 09:52 AM | $9.02 | Down $ -0.01 | $9.03 | $9.01 | 11,500 |
| 09:51 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 2,400 |
| 09:50 AM | $9.03 | Down $0.00 | $9.04 | $9.02 | 13,700 |
| 09:49 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 4,700 |
| 09:48 AM | $9.04 | Up $0.00 | $9.04 | $9.02 | 38,600 |
| 09:47 AM | $9.04 | Down $ -0.02 | $9.05 | $9.03 | 7,000 |
| 09:46 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 2,400 |
| 09:45 AM | $9.04 | Down $ -0.01 | $9.06 | $9.04 | 12,300 |
| 09:44 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 1,500 |
| 09:43 AM | $9.04 | Up $0.00 | $9.05 | $9.04 | 8,400 |
| 09:42 AM | $9.04 | Down $ -0.01 | $9.06 | $9.04 | 9,200 |
| 09:41 AM | $9.05 | Down $0.00 | $9.06 | $9.05 | 2,300 |
| 09:40 AM | $9.06 | Down $ -0.01 | $9.06 | $9.05 | 1,600 |
| 09:39 AM | $9.06 | Down $ -0.01 | $9.07 | $9.06 | 21,600 |
| 09:38 AM | $9.07 | Down $ -0.01 | $9.08 | $9.07 | 46,800 |
| 09:37 AM | $9.08 | Up $0.01 | $9.08 | $9.08 | 1,000 |
| 09:36 AM | $9.07 | Up $0.02 | $9.07 | $9.05 | 12,400 |
| 09:35 AM | $9.05 | Up $0.01 | $9.05 | $9.03 | 25,600 |
| 09:34 AM | $9.04 | Down $ -0.02 | $9.05 | $9.04 | 1,600 |
| 09:33 AM | $9.06 | Up $0.01 | $9.06 | $9.04 | 2,700 |
| 09:32 AM | $9.05 | Up $0.04 | $9.05 | $9.01 | 5,400 |
| 09:31 AM | $9.01 | Down $ -0.04 | $9.05 | $9.01 | 61,600 |
| 09:30 AM | $9.05 | Down $ -0.06 | $9.08 | $9.05 | 97,700 |
| Previous close | $9.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $9.11 | $9.15 | $9.15 | $9.07 | 4,143,400 |
| 26-06-2025 | $9.13 | $9.12 | $9.13 | $9.07 | 3,047,500 |
| 25-06-2025 | $9.07 | $9.14 | $9.15 | $9.04 | 2,698,900 |
| 24-06-2025 | $9.10 | $9.18 | $9.18 | $9.10 | 3,396,200 |
| 23-06-2025 | $9.19 | $9.55 | $9.57 | $9.19 | 7,665,900 |
| 20-06-2025 | $9.56 | $9.56 | $9.59 | $9.51 | 5,879,200 |
| 19-06-2025 | $9.62 | $9.67 | $9.70 | $9.56 | 2,341,800 |
| 18-06-2025 | $9.52 | $9.56 | $9.62 | $9.50 | 3,117,600 |
| 17-06-2025 | $9.57 | $9.49 | $9.61 | $9.47 | 4,293,600 |
| 16-06-2025 | $9.26 | $9.29 | $9.36 | $9.26 | 2,820,000 |
| 13-06-2025 | $9.39 | $9.27 | $9.41 | $9.24 | 5,037,400 |
| 12-06-2025 | $9.12 | $9.10 | $9.14 | $9.07 | 3,768,200 |
| 11-06-2025 | $9.14 | $8.97 | $9.17 | $8.95 | 6,831,200 |
| 10-06-2025 | $8.85 | $8.92 | $8.92 | $8.83 | 2,900,200 |
| 09-06-2025 | $8.83 | $8.81 | $8.87 | $8.77 | 2,216,400 |
| 06-06-2025 | $8.69 | $8.72 | $8.74 | $8.68 | 2,906,200 |
| 05-06-2025 | $8.68 | $8.69 | $8.72 | $8.65 | 2,742,300 |
| 04-06-2025 | $8.65 | $8.59 | $8.67 | $8.56 | 3,993,500 |
| 03-06-2025 | $8.68 | $8.74 | $8.75 | $8.66 | 3,122,700 |
| 02-06-2025 | $8.68 | $8.74 | $8.74 | $8.60 | 2,760,900 |
| 30-05-2025 | $8.56 | $8.50 | $8.62 | $8.40 | 31,411,700 |
| 29-05-2025 | $8.76 | $8.72 | $8.80 | $8.70 | 2,999,100 |
| 28-05-2025 | $8.75 | $8.81 | $8.85 | $8.72 | 4,638,000 |
| 27-05-2025 | $8.90 | $8.89 | $8.92 | $8.84 | 2,876,500 |
| 26-05-2025 | $8.93 | $8.94 | $8.98 | $8.93 | 1,928,000 |
| 23-05-2025 | $8.73 | $8.57 | $8.74 | $8.55 | 6,392,400 |
| 22-05-2025 | $8.49 | $8.44 | $8.51 | $8.43 | 5,505,700 |
| 21-05-2025 | $8.54 | $8.51 | $8.67 | $8.51 | 6,877,400 |
| 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 |
Graphs are not available, please refer to the detailed table