Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
10.49 Down -0.01 (-0.10 %)
Delayed : 2025/09/12 08:21:37
- Previous close $10.50
- Opening $10.43
- Price Ask $10.43
- Price Bid $10.43
- Size Bid 264
- Size Ask 209
- Today High $10.50
- Today Low $10.37
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Volume 6,891,760
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.49 | Down $ -0.01 | $10.49 | $10.49 | 1,333,200 |
| 03:59 PM | $10.50 | Up $0.02 | $10.50 | $10.48 | 197,300 |
| 03:58 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 43,800 |
| 03:57 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 9,900 |
| 03:56 PM | $10.48 | Up $0.02 | $10.48 | $10.47 | 62,000 |
| 03:55 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 6,400 |
| 03:54 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 800 |
| 03:53 PM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 68,000 |
| 03:52 PM | $10.48 | Down $ -0.01 | $10.48 | $10.47 | 15,600 |
| 03:51 PM | $10.48 | Up $0.01 | $10.48 | $10.47 | 82,200 |
| 03:50 PM | $10.47 | Up $0.01 | $10.48 | $10.47 | 95,000 |
| 03:49 PM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 900 |
| 03:48 PM | $10.47 | Up $0.01 | $10.47 | $10.46 | 700 |
| 03:47 PM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 200 |
| 03:46 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 1,600 |
| 03:45 PM | $10.47 | Up $0.01 | $10.47 | $10.45 | 88,600 |
| 03:44 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 3,500 |
| 03:43 PM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 1,300 |
| 03:42 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 3,400 |
| 03:41 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 200 |
| 03:40 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 200 |
| 03:39 PM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 1,100 |
| 03:37 PM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 100 |
| 03:37 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 03:36 PM | $10.46 | Up $0.00 | $10.47 | $10.46 | 19,000 |
| 03:35 PM | $10.46 | Up $0.00 | $10.46 | $10.45 | 2,200 |
| 03:34 PM | $10.46 | Up $0.00 | $10.47 | $10.45 | 21,600 |
| 03:33 PM | $10.46 | Down $0.00 | $10.47 | $10.46 | 114,400 |
| 03:32 PM | $10.47 | Down $ -0.01 | $10.47 | $10.46 | 21,100 |
| 03:31 PM | $10.47 | Up $0.01 | $10.47 | $10.47 | 2,600 |
| 03:30 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 3,900 |
| 03:29 PM | $10.46 | Down $ -0.01 | $10.47 | $10.46 | 45,600 |
| 03:28 PM | $10.47 | Up $0.01 | $10.47 | $10.47 | 1,000 |
| 03:27 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 800 |
| 03:26 PM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 400 |
| 03:25 PM | $10.47 | Up $0.01 | $10.47 | $10.47 | 3,000 |
| 03:24 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 5,600 |
| 03:23 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 600 |
| 03:22 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 1,400 |
| 03:21 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 4,300 |
| 03:20 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 12,700 |
| 03:19 PM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 3,700 |
| 03:18 PM | $10.47 | Up $0.01 | $10.47 | $10.46 | 4,100 |
| 03:17 PM | $10.46 | Up $0.00 | $10.47 | $10.46 | 1,300 |
| 03:16 PM | $10.46 | Up $0.00 | $10.47 | $10.46 | 700 |
| 03:15 PM | $10.46 | Down $0.00 | $10.46 | $10.46 | 7,500 |
| 03:14 PM | $10.47 | Down $ -0.01 | $10.47 | $10.46 | 20,600 |
| 03:13 PM | $10.47 | Down $0.00 | $10.48 | $10.47 | 1,100 |
| 03:12 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 100 |
| 03:11 PM | $10.48 | Down $ -0.01 | $10.48 | $10.48 | 100 |
| 03:10 PM | $10.48 | Up $0.01 | $10.48 | $10.47 | 700 |
| 03:08 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 3,300 |
| 03:08 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 0 |
| 03:07 PM | $10.47 | Down $ -0.02 | $10.49 | $10.47 | 30,100 |
| 03:06 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 2,000 |
| 03:05 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 145,400 |
| 03:04 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 4,900 |
| 03:03 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 18,000 |
| 03:02 PM | $10.49 | Up $0.01 | $10.50 | $10.48 | 159,300 |
| 03:01 PM | $10.48 | Up $0.01 | $10.48 | $10.47 | 3,100 |
| 03:00 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 3,600 |
| 02:59 PM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 4,600 |
| 02:57 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 200 |
| 02:57 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 02:56 PM | $10.48 | Up $0.01 | $10.48 | $10.48 | 800 |
| 02:55 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 7,700 |
| 02:52 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 2,200 |
| 02:52 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 02:52 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 02:50 PM | $10.47 | Up $0.01 | $10.48 | $10.46 | 65,800 |
| 02:50 PM | $10.47 | Up $0.00 | $10.48 | $10.46 | 0 |
| 02:49 PM | $10.46 | Down $ -0.01 | $10.47 | $10.46 | 47,700 |
| 02:48 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 1,500 |
| 02:47 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 1,900 |
| 02:46 PM | $10.47 | Up $0.02 | $10.47 | $10.44 | 119,400 |
| 02:45 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 10,800 |
| 02:44 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 17,600 |
| 02:43 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 3,600 |
| 02:42 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 300 |
| 02:41 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 4,000 |
| 02:38 PM | $10.45 | Down $0.00 | $10.45 | $10.45 | 100 |
| 02:38 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 02:38 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 02:37 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 8,300 |
| 02:36 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 1,000 |
| 02:34 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 500 |
| 02:34 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 02:33 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 16,000 |
| 02:32 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 3,800 |
| 02:31 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 6,100 |
| 02:30 PM | $10.44 | Down $ -0.01 | $10.45 | $10.43 | 42,600 |
| 02:29 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 3,400 |
| 02:28 PM | $10.45 | Down $0.00 | $10.45 | $10.45 | 100 |
| 02:27 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 6,100 |
| 02:25 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 100 |
| 02:25 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 02:24 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 1,800 |
| 02:23 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 33,300 |
| 02:22 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,100 |
| 02:21 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 3,500 |
| 02:20 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 7,300 |
| 02:18 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,700 |
| 02:18 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 02:16 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 02:16 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 02:15 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 4,700 |
| 02:14 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 1,300 |
| 02:13 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 14,000 |
| 02:12 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 3,900 |
| 02:11 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 1,400 |
| 02:10 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 400 |
| 02:09 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 100 |
| 02:08 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 26,800 |
| 02:07 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 600 |
| 02:06 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 900 |
| 02:05 PM | $10.44 | Up $0.01 | $10.44 | $10.42 | 47,700 |
| 02:04 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 1,000 |
| 02:03 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 600 |
| 02:02 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 3,100 |
| 02:01 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 4,700 |
| 01:59 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 700 |
| 01:59 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 01:58 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 2,500 |
| 01:55 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 1,900 |
| 01:55 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 01:55 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 01:54 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 9,400 |
| 01:53 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 300 |
| 01:52 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 2,200 |
| 01:51 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 7,500 |
| 01:50 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 11,700 |
| 01:49 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,300 |
| 01:48 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 5,300 |
| 01:47 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 7,900 |
| 01:46 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 9,100 |
| 01:45 PM | $10.45 | Down $0.00 | $10.45 | $10.45 | 10,300 |
| 01:44 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 5,800 |
| 01:43 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 2,200 |
| 01:42 PM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 500 |
| 01:41 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 400 |
| 01:40 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 1,100 |
| 01:39 PM | $10.45 | Down $ -0.01 | $10.45 | $10.45 | 400 |
| 01:38 PM | $10.46 | Up $0.00 | $10.47 | $10.46 | 112,500 |
| 01:37 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 200 |
| 01:35 PM | $10.46 | Up $0.00 | $10.46 | $10.45 | 1,600 |
| 01:35 PM | $10.46 | Up $0.00 | $10.46 | $10.45 | 0 |
| 01:34 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 300 |
| 01:33 PM | $10.46 | Up $0.01 | $10.46 | $10.45 | 600 |
| 01:32 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 75,100 |
| 01:31 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 200 |
| 01:30 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 01:29 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,700 |
| 01:27 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,100 |
| 01:27 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:26 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 900 |
| 01:24 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 52,400 |
| 01:24 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 0 |
| 01:23 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 01:22 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 600 |
| 01:20 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 3,300 |
| 01:20 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 01:19 PM | $10.44 | Up $0.00 | $10.45 | $10.44 | 49,100 |
| 01:18 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 1,500 |
| 01:17 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 2,400 |
| 01:16 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 117,100 |
| 01:15 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 200 |
| 01:14 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 2,100 |
| 01:13 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,900 |
| 01:12 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 200 |
| 01:11 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 2,300 |
| 01:10 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 3,200 |
| 01:09 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 100 |
| 01:08 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 800 |
| 01:07 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 700 |
| 01:06 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,600 |
| 01:05 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 01:04 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 800 |
| 01:03 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 300 |
| 01:02 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 01:01 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 500 |
| 01:00 PM | $10.44 | Down $0.00 | $10.44 | $10.43 | 800 |
| 12:59 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 600 |
| 12:58 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 12:57 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 600 |
| 12:56 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 21,300 |
| 12:55 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,700 |
| 12:54 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,800 |
| 12:53 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 3,500 |
| 12:52 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 2,700 |
| 12:50 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 50,100 |
| 12:50 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 12:49 PM | $10.43 | Up $0.01 | $10.43 | $10.42 | 200 |
| 12:48 PM | $10.42 | Down $ -0.01 | $10.43 | $10.42 | 7,300 |
| 12:47 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 1,900 |
| 12:46 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 500 |
| 12:45 PM | $10.44 | Down $0.00 | $10.44 | $10.43 | 31,300 |
| 12:44 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 1,900 |
| 12:43 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 400 |
| 12:42 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 400 |
| 12:41 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 1,300 |
| 12:40 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 10,100 |
| 12:39 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 90,000 |
| 12:38 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 50,500 |
| 12:37 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 9,400 |
| 12:36 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 1,600 |
| 12:35 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 8,200 |
| 12:34 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 600 |
| 12:33 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 400 |
| 12:32 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 2,000 |
| 12:31 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 600 |
| 12:30 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 25,500 |
| 12:29 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 14,300 |
| 12:28 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 12:27 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 12:26 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 100 |
| 12:24 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 300 |
| 12:24 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 12:23 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 400 |
| 12:22 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 400 |
| 12:21 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 12:19 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 2,000 |
| 12:19 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 12:18 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 300 |
| 12:16 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 9,500 |
| 12:16 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 12:15 PM | $10.43 | Down $0.00 | $10.43 | $10.43 | 13,200 |
| 12:14 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 400 |
| 12:13 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 4,000 |
| 12:12 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 1,300 |
| 12:11 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 700 |
| 12:10 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 12:09 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 500 |
| 12:08 PM | $10.44 | Down $0.00 | $10.44 | $10.44 | 800 |
| 12:07 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 16,300 |
| 12:06 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 500 |
| 12:05 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 700 |
| 12:04 PM | $10.44 | Up $0.02 | $10.44 | $10.43 | 72,800 |
| 12:02 PM | $10.42 | Down $ -0.01 | $10.43 | $10.42 | 6,200 |
| 12:02 PM | $10.42 | Up $0.00 | $10.43 | $10.42 | 0 |
| 12:01 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 3,600 |
| 12:00 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 11,800 |
| 11:58 AM | $10.44 | Up $0.01 | $10.44 | $10.44 | 500 |
| 11:58 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 11:56 AM | $10.43 | Up $0.01 | $10.43 | $10.41 | 38,700 |
| 11:56 AM | $10.43 | Up $0.00 | $10.43 | $10.41 | 0 |
| 11:55 AM | $10.42 | Up $0.01 | $10.42 | $10.42 | 500 |
| 11:54 AM | $10.41 | Down $0.00 | $10.42 | $10.41 | 21,200 |
| 11:53 AM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 100 |
| 11:52 AM | $10.42 | Up $0.01 | $10.42 | $10.42 | 2,400 |
| 11:51 AM | $10.41 | Down $0.00 | $10.42 | $10.41 | 11,600 |
| 11:50 AM | $10.42 | Up $0.00 | $10.42 | $10.41 | 1,300 |
| 11:49 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 100 |
| 11:48 AM | $10.41 | Down $0.00 | $10.41 | $10.41 | 500 |
| 11:47 AM | $10.42 | Down $ -0.01 | $10.42 | $10.41 | 20,500 |
| 11:46 AM | $10.43 | Up $0.01 | $10.43 | $10.42 | 600 |
| 11:44 AM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 6,700 |
| 11:44 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 11:43 AM | $10.43 | Down $0.00 | $10.43 | $10.43 | 1,300 |
| 11:42 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 39,000 |
| 11:41 AM | $10.43 | Down $0.00 | $10.43 | $10.43 | 200 |
| 11:40 AM | $10.43 | Up $0.00 | $10.43 | $10.42 | 30,100 |
| 11:39 AM | $10.43 | Up $0.00 | $10.43 | $10.43 | 7,600 |
| 11:38 AM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 100 |
| 11:37 AM | $10.44 | Down $0.00 | $10.44 | $10.44 | 100 |
| 11:36 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 6,000 |
| 11:35 AM | $10.44 | Up $0.02 | $10.44 | $10.43 | 7,700 |
| 11:34 AM | $10.42 | Up $0.01 | $10.42 | $10.42 | 10,000 |
| 11:33 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 10,500 |
| 11:32 AM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 22,100 |
| 11:31 AM | $10.43 | Up $0.01 | $10.43 | $10.43 | 100 |
| 11:30 AM | $10.42 | Down $ -0.01 | $10.43 | $10.42 | 600 |
| 11:29 AM | $10.43 | Up $0.01 | $10.43 | $10.43 | 600 |
| 11:28 AM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 10,000 |
| 11:27 AM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 11:26 AM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 11:24 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 10,100 |
| 11:24 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 0 |
| 11:23 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 11:21 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 2,400 |
| 11:21 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 11:20 AM | $10.44 | Down $0.00 | $10.44 | $10.44 | 300 |
| 11:19 AM | $10.44 | Up $0.01 | $10.44 | $10.44 | 18,100 |
| 11:18 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 400 |
| 11:17 AM | $10.44 | Up $0.03 | $10.44 | $10.42 | 62,400 |
| 11:16 AM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 400 |
| 11:15 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 100 |
| 11:14 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 200 |
| 11:13 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 8,500 |
| 11:12 AM | $10.42 | Up $0.01 | $10.42 | $10.42 | 3,000 |
| 11:11 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 300 |
| 11:10 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 20,300 |
| 11:09 AM | $10.41 | Down $ -0.01 | $10.42 | $10.41 | 28,500 |
| 11:08 AM | $10.42 | Up $0.01 | $10.42 | $10.41 | 68,400 |
| 11:07 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 4,600 |
| 11:06 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 47,000 |
| 11:05 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 1,000 |
| 11:04 AM | $10.41 | Up $0.01 | $10.41 | $10.41 | 100 |
| 11:03 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 300 |
| 11:02 AM | $10.40 | Down $0.00 | $10.41 | $10.40 | 6,100 |
| 11:00 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 23,400 |
| 11:00 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 0 |
| 10:59 AM | $10.40 | Up $0.00 | $10.41 | $10.40 | 6,100 |
| 10:58 AM | $10.40 | Up $0.00 | $10.40 | $10.40 | 200 |
| 10:57 AM | $10.40 | Up $0.00 | $10.40 | $10.40 | 7,000 |
| 10:56 AM | $10.40 | Down $0.00 | $10.40 | $10.40 | 130,800 |
| 10:55 AM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 100 |
| 10:53 AM | $10.41 | Up $0.01 | $10.41 | $10.41 | 93,700 |
| 10:53 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 0 |
| 10:52 AM | $10.40 | Up $0.00 | $10.41 | $10.40 | 57,000 |
| 10:51 AM | $10.40 | Up $0.01 | $10.40 | $10.39 | 6,900 |
| 10:50 AM | $10.39 | Down $0.00 | $10.40 | $10.39 | 700 |
| 10:48 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 19,800 |
| 10:48 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 0 |
| 10:47 AM | $10.39 | Down $0.00 | $10.40 | $10.39 | 1,600 |
| 10:46 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 8,800 |
| 10:45 AM | $10.40 | Up $0.01 | $10.40 | $10.38 | 18,900 |
| 10:44 AM | $10.38 | Up $0.00 | $10.38 | $10.38 | 2,200 |
| 10:43 AM | $10.38 | Up $0.01 | $10.39 | $10.38 | 11,400 |
| 10:42 AM | $10.38 | Down $ -0.01 | $10.38 | $10.37 | 53,300 |
| 10:41 AM | $10.38 | Down $ -0.01 | $10.38 | $10.38 | 1,200 |
| 10:40 AM | $10.39 | Up $0.00 | $10.39 | $10.38 | 3,800 |
| 10:39 AM | $10.39 | Up $0.00 | $10.39 | $10.39 | 5,800 |
| 10:38 AM | $10.39 | Down $0.00 | $10.40 | $10.39 | 48,000 |
| 10:37 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 4,100 |
| 10:36 AM | $10.39 | Down $0.00 | $10.40 | $10.39 | 23,700 |
| 10:35 AM | $10.40 | Down $ -0.01 | $10.40 | $10.39 | 6,700 |
| 10:34 AM | $10.40 | Up $0.01 | $10.40 | $10.40 | 300 |
| 10:33 AM | $10.40 | Up $0.00 | $10.40 | $10.39 | 500 |
| 10:32 AM | $10.39 | Down $ -0.01 | $10.40 | $10.39 | 31,700 |
| 10:31 AM | $10.40 | Up $0.01 | $10.40 | $10.40 | 1,900 |
| 10:30 AM | $10.40 | Down $ -0.01 | $10.40 | $10.40 | 9,100 |
| 10:29 AM | $10.40 | Down $0.00 | $10.41 | $10.40 | 5,200 |
| 10:28 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 100 |
| 10:27 AM | $10.40 | Up $0.00 | $10.41 | $10.40 | 14,400 |
| 10:26 AM | $10.40 | Down $0.00 | $10.41 | $10.40 | 19,200 |
| 10:24 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 32,300 |
| 10:24 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 0 |
| 10:23 AM | $10.40 | Up $0.01 | $10.40 | $10.39 | 15,200 |
| 10:22 AM | $10.39 | Down $ -0.02 | $10.41 | $10.39 | 213,600 |
| 10:21 AM | $10.41 | Up $0.00 | $10.41 | $10.41 | 5,100 |
| 10:20 AM | $10.41 | Down $0.00 | $10.41 | $10.41 | 1,700 |
| 10:19 AM | $10.42 | Up $0.00 | $10.42 | $10.41 | 2,000 |
| 10:18 AM | $10.41 | Up $0.01 | $10.41 | $10.41 | 5,000 |
| 10:17 AM | $10.40 | Down $ -0.01 | $10.42 | $10.40 | 25,400 |
| 10:16 AM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 14,200 |
| 10:15 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 26,300 |
| 10:14 AM | $10.44 | Up $0.01 | $10.44 | $10.43 | 400 |
| 10:13 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 5,400 |
| 10:12 AM | $10.43 | Up $0.01 | $10.43 | $10.43 | 13,900 |
| 10:11 AM | $10.42 | Up $0.00 | $10.43 | $10.42 | 9,300 |
| 10:10 AM | $10.42 | Up $0.00 | $10.42 | $10.42 | 14,900 |
| 10:09 AM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 28,700 |
| 10:08 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 7,900 |
| 10:07 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 900 |
| 10:06 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 1,300 |
| 10:05 AM | $10.44 | Down $0.00 | $10.44 | $10.43 | 69,600 |
| 10:04 AM | $10.44 | Down $ -0.01 | $10.46 | $10.44 | 152,000 |
| 10:03 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 50,300 |
| 10:02 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 1,200 |
| 10:01 AM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 8,400 |
| 10:00 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 4,300 |
| 09:59 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 100 |
| 09:58 AM | $10.46 | Up $0.01 | $10.46 | $10.45 | 6,500 |
| 09:57 AM | $10.45 | Up $0.00 | $10.46 | $10.45 | 43,400 |
| 09:56 AM | $10.45 | Up $0.01 | $10.45 | $10.44 | 5,500 |
| 09:55 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 34,900 |
| 09:54 AM | $10.44 | Up $0.00 | $10.45 | $10.44 | 37,700 |
| 09:53 AM | $10.44 | Up $0.02 | $10.44 | $10.43 | 19,600 |
| 09:52 AM | $10.42 | Up $0.01 | $10.43 | $10.42 | 47,500 |
| 09:51 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 12,600 |
| 09:50 AM | $10.41 | Down $0.00 | $10.41 | $10.41 | 3,500 |
| 09:49 AM | $10.42 | Up $0.01 | $10.42 | $10.41 | 3,800 |
| 09:48 AM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 200 |
| 09:47 AM | $10.41 | Up $0.00 | $10.41 | $10.40 | 8,600 |
| 09:46 AM | $10.41 | Up $0.01 | $10.42 | $10.41 | 9,600 |
| 09:45 AM | $10.40 | Down $ -0.01 | $10.40 | $10.39 | 63,500 |
| 09:44 AM | $10.41 | Up $0.01 | $10.41 | $10.40 | 14,700 |
| 09:43 AM | $10.40 | Up $0.01 | $10.40 | $10.39 | 30,500 |
| 09:42 AM | $10.39 | Down $ -0.02 | $10.41 | $10.39 | 72,500 |
| 09:41 AM | $10.41 | Up $0.01 | $10.41 | $10.41 | 5,300 |
| 09:40 AM | $10.40 | Up $0.00 | $10.41 | $10.40 | 20,500 |
| 09:39 AM | $10.40 | Up $0.01 | $10.42 | $10.40 | 13,000 |
| 09:38 AM | $10.39 | Down $ -0.01 | $10.41 | $10.39 | 27,100 |
| 09:37 AM | $10.40 | Down $ -0.01 | $10.42 | $10.40 | 8,600 |
| 09:36 AM | $10.41 | Up $0.01 | $10.42 | $10.40 | 3,600 |
| 09:35 AM | $10.40 | Down $ -0.01 | $10.42 | $10.40 | 19,100 |
| 09:34 AM | $10.41 | Down $ -0.01 | $10.43 | $10.41 | 6,800 |
| 09:33 AM | $10.42 | Down $ -0.02 | $10.45 | $10.42 | 24,800 |
| 09:32 AM | $10.44 | Up $0.03 | $10.44 | $10.41 | 7,600 |
| 09:31 AM | $10.41 | Up $0.01 | $10.42 | $10.40 | 20,900 |
| 09:30 AM | $10.40 | Down $ -0.10 | $10.48 | $10.39 | 211,100 |
| Previous close | $10.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05-09-2025 | $10.08 | $10.09 | $10.13 | $10.03 | 2,357,200 |
| 04-09-2025 | $10.26 | $10.18 | $10.30 | $10.17 | 2,941,000 |
| 03-09-2025 | $10.18 | $10.27 | $10.27 | $10.16 | 3,064,700 |
| 02-09-2025 | $10.43 | $10.36 | $10.43 | $10.36 | 2,468,200 |
| 29-08-2025 | $10.34 | $10.38 | $10.38 | $10.32 | 1,760,300 |
| 28-08-2025 | $10.42 | $10.41 | $10.46 | $10.37 | 2,580,800 |
| 27-08-2025 | $10.44 | $10.40 | $10.47 | $10.38 | 3,749,600 |
| 26-08-2025 | $10.26 | $10.16 | $10.28 | $10.14 | 5,555,700 |
| 25-08-2025 | $10.18 | $10.13 | $10.20 | $10.11 | 2,630,100 |
| 22-08-2025 | $10.20 | $10.12 | $10.20 | $10.11 | 2,945,600 |
| 21-08-2025 | $10.04 | $9.96 | $10.04 | $9.93 | 3,435,000 |
| 20-08-2025 | $9.92 | $9.83 | $9.92 | $9.82 | 2,733,300 |
| 19-08-2025 | $9.82 | $9.88 | $9.91 | $9.81 | 3,636,200 |
| 18-08-2025 | $10.00 | $9.99 | $10.00 | $9.94 | 3,067,200 |
| 15-08-2025 | $10.06 | $10.06 | $10.10 | $10.05 | 2,270,300 |
| 14-08-2025 | $10.17 | $10.02 | $10.18 | $10.00 | 3,219,000 |
| 13-08-2025 | $10.02 | $9.89 | $10.02 | $9.88 | 2,620,200 |
| 12-08-2025 | $10.08 | $10.12 | $10.12 | $10.06 | 1,436,500 |
| 11-08-2025 | $10.06 | $10.08 | $10.10 | $10.04 | 1,632,000 |
| 08-08-2025 | $10.11 | $10.12 | $10.20 | $10.08 | 2,933,600 |
| 07-08-2025 | $10.14 | $10.19 | $10.24 | $10.12 | 1,772,800 |
| 06-08-2025 | $10.20 | $10.23 | $10.29 | $10.15 | 2,897,200 |
| 05-08-2025 | $10.27 | $10.25 | $10.28 | $10.16 | 2,956,100 |
| 01-08-2025 | $10.31 | $10.33 | $10.34 | $10.26 | 3,287,300 |
| 31-07-2025 | $10.46 | $10.50 | $10.57 | $10.45 | 2,347,600 |
| 30-07-2025 | $10.72 | $10.73 | $10.77 | $10.66 | 3,175,700 |
Graphs are not available, please refer to the detailed table