Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
7.82 Down -0.31 (-3.96 %)
Delayed : 2025/04/30 17:40:00
- Previous close $8.13
- Opening $8.01
- Price Ask $7.80
- Price Bid $7.80
- Size Bid 8
- Size Ask 3
- Today High $8.01
- Today Low $7.74
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Volume 7,990,854
Fundamentals
- P/E Ratio : 5.31
- Earnings/Share : 1.21
- Dividends/Share : $0.06
- Current Div. Yield : 9.33
- Market Cap (M) : 4,594.13
- Shares Out (M) : 587.48
- Exchange : XTSE
- Ex Dividend Date : 2025/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.82 | Up $0.02 | $7.82 | $7.82 | 699,000 |
| 03:59 PM | $7.80 | Down $ -0.01 | $7.82 | $7.80 | 71,400 |
| 03:58 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 58,300 |
| 03:57 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 45,100 |
| 03:56 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 19,700 |
| 03:55 PM | $7.83 | Down $0.00 | $7.83 | $7.82 | 47,000 |
| 03:54 PM | $7.83 | Up $0.02 | $7.83 | $7.81 | 61,000 |
| 03:53 PM | $7.81 | Down $ -0.01 | $7.83 | $7.81 | 106,700 |
| 03:52 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 12,600 |
| 03:51 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 3,300 |
| 03:50 PM | $7.83 | Up $0.04 | $7.83 | $7.79 | 187,700 |
| 03:49 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 5,200 |
| 03:48 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 19,300 |
| 03:47 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 25,400 |
| 03:46 PM | $7.78 | Down $0.00 | $7.78 | $7.77 | 3,300 |
| 03:45 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 39,000 |
| 03:44 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 64,500 |
| 03:43 PM | $7.78 | Down $0.00 | $7.78 | $7.77 | 17,800 |
| 03:42 PM | $7.78 | Up $0.02 | $7.78 | $7.77 | 30,100 |
| 03:41 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 16,400 |
| 03:40 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 12,400 |
| 03:39 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 700 |
| 03:38 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 24,800 |
| 03:37 PM | $7.77 | Up $0.01 | $7.77 | $7.76 | 9,900 |
| 03:36 PM | $7.76 | Up $0.00 | $7.76 | $7.76 | 23,700 |
| 03:35 PM | $7.76 | Down $ -0.01 | $7.77 | $7.75 | 30,500 |
| 03:34 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 35,800 |
| 03:33 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 2,100 |
| 03:32 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 3,000 |
| 03:31 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 16,600 |
| 03:30 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 5,900 |
| 03:29 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 12,900 |
| 03:28 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 6,100 |
| 03:27 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 16,200 |
| 03:26 PM | $7.77 | Down $ -0.02 | $7.77 | $7.76 | 35,000 |
| 03:25 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 11,100 |
| 03:24 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 19,400 |
| 03:23 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,500 |
| 03:22 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 15,300 |
| 03:21 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,100 |
| 03:20 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 19,900 |
| 03:19 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,000 |
| 03:18 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 2,700 |
| 03:17 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 16,600 |
| 03:16 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 16,500 |
| 03:15 PM | $7.78 | Up $0.01 | $7.79 | $7.78 | 39,300 |
| 03:14 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 5,900 |
| 03:13 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 30,800 |
| 03:12 PM | $7.77 | Up $0.00 | $7.78 | $7.76 | 9,000 |
| 03:11 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 4,300 |
| 03:10 PM | $7.77 | Up $0.00 | $7.77 | $7.77 | 24,500 |
| 03:09 PM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 32,800 |
| 03:08 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 52,600 |
| 03:07 PM | $7.77 | Down $ -0.02 | $7.78 | $7.76 | 47,300 |
| 03:06 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 16,400 |
| 03:05 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 2,800 |
| 03:04 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 100 |
| 03:03 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 21,600 |
| 03:02 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 8,900 |
| 03:01 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 16,300 |
| 03:00 PM | $7.78 | Down $0.00 | $7.78 | $7.78 | 2,800 |
| 02:59 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 3,500 |
| 02:58 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 16,900 |
| 02:57 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 2,500 |
| 02:56 PM | $7.77 | Down $ -0.02 | $7.79 | $7.77 | 73,200 |
| 02:55 PM | $7.79 | Up $0.01 | $7.79 | $7.79 | 2,000 |
| 02:54 PM | $7.78 | Up $0.00 | $7.79 | $7.78 | 20,800 |
| 02:53 PM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 15,100 |
| 02:52 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 51,400 |
| 02:51 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 5,100 |
| 02:50 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 900 |
| 02:49 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 6,900 |
| 02:48 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 2,000 |
| 02:47 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 5,600 |
| 02:46 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 2,600 |
| 02:45 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 100 |
| 02:44 PM | $7.80 | Up $0.01 | $7.80 | $7.79 | 15,800 |
| 02:43 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 17,800 |
| 02:42 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 16,800 |
| 02:41 PM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 5,600 |
| 02:40 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 13,700 |
| 02:39 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 15,100 |
| 02:38 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 1,500 |
| 02:37 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 17,900 |
| 02:36 PM | $7.80 | Up $0.01 | $7.80 | $7.80 | 2,700 |
| 02:35 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 16,700 |
| 02:34 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 13,800 |
| 02:33 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 300 |
| 02:32 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 22,700 |
| 02:31 PM | $7.80 | Down $0.00 | $7.80 | $7.79 | 21,700 |
| 02:30 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,900 |
| 02:29 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 16,700 |
| 02:28 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 9,200 |
| 02:27 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 500 |
| 02:26 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 13,400 |
| 02:25 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 19,100 |
| 02:24 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 22,600 |
| 02:23 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 4,100 |
| 02:22 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:21 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 17,900 |
| 02:20 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,100 |
| 02:19 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 24,400 |
| 02:18 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 2,100 |
| 02:17 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 4,600 |
| 02:16 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 16,300 |
| 02:15 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 7,700 |
| 02:14 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 500 |
| 02:13 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 12,100 |
| 02:12 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 900 |
| 02:11 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 11,000 |
| 02:10 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 9,100 |
| 02:09 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 6,600 |
| 02:08 PM | $7.79 | Down $ -0.02 | $7.81 | $7.79 | 60,800 |
| 02:07 PM | $7.81 | Up $0.02 | $7.85 | $7.79 | 101,400 |
| 02:06 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 13,400 |
| 02:05 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 17,400 |
| 02:04 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 02:03 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 22,200 |
| 02:02 PM | $7.79 | Up $0.00 | $7.80 | $7.78 | 45,400 |
| 02:01 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 2,000 |
| 02:00 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 6,500 |
| 01:59 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 2,100 |
| 01:58 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 400 |
| 01:57 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 20,800 |
| 01:56 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 5,800 |
| 01:55 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 4,900 |
| 01:54 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 2,500 |
| 01:53 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:52 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 5,600 |
| 01:51 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,100 |
| 01:50 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,800 |
| 01:49 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 6,400 |
| 01:48 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 6,200 |
| 01:47 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 9,700 |
| 01:46 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 10,100 |
| 01:45 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 5,300 |
| 01:44 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 12,300 |
| 01:43 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 400 |
| 01:42 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 2,300 |
| 01:41 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 10,700 |
| 01:40 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 400 |
| 01:39 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 4,500 |
| 01:38 PM | $7.80 | Up $0.01 | $7.81 | $7.79 | 29,200 |
| 01:37 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 4,000 |
| 01:36 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 16,400 |
| 01:35 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,900 |
| 01:34 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 1,500 |
| 01:33 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 8,700 |
| 01:32 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 1,700 |
| 01:31 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 2,200 |
| 01:30 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 15,800 |
| 01:29 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 4,700 |
| 01:28 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:27 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 9,600 |
| 01:26 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 10,700 |
| 01:25 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 8,700 |
| 01:24 PM | $7.79 | Down $0.00 | $7.79 | $7.78 | 5,200 |
| 01:23 PM | $7.79 | Up $0.01 | $7.79 | $7.79 | 500 |
| 01:22 PM | $7.78 | Down $0.00 | $7.79 | $7.78 | 18,800 |
| 01:21 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 100 |
| 01:20 PM | $7.79 | Down $0.00 | $7.79 | $7.78 | 6,500 |
| 01:19 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 9,900 |
| 01:18 PM | $7.79 | Up $0.02 | $7.79 | $7.78 | 5,000 |
| 01:17 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 700 |
| 01:16 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 11,800 |
| 01:15 PM | $7.78 | Up $0.01 | $7.78 | $7.78 | 100 |
| 01:14 PM | $7.77 | Up $0.01 | $7.77 | $7.76 | 7,800 |
| 01:13 PM | $7.76 | Up $0.00 | $7.77 | $7.76 | 20,900 |
| 01:12 PM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 36,000 |
| 01:11 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 16,800 |
| 01:10 PM | $7.77 | Down $ -0.02 | $7.79 | $7.77 | 16,500 |
| 01:09 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 1,100 |
| 01:08 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 9,600 |
| 01:07 PM | $7.79 | Up $0.00 | $7.79 | $7.79 | 300 |
| 01:06 PM | $7.79 | Up $0.01 | $7.79 | $7.78 | 9,200 |
| 01:05 PM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 18,600 |
| 01:04 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 6,700 |
| 01:03 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 700 |
| 01:02 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 3,000 |
| 01:01 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 200 |
| 01:00 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 3,300 |
| 12:59 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 6,400 |
| 12:58 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 9,300 |
| 12:57 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 1,200 |
| 12:56 PM | $7.80 | Up $0.01 | $7.80 | $7.79 | 5,500 |
| 12:55 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 2,900 |
| 12:54 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 2,700 |
| 12:53 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 7,000 |
| 12:52 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 700 |
| 12:51 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 3,300 |
| 12:50 PM | $7.80 | Down $0.00 | $7.80 | $7.79 | 12,300 |
| 12:49 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 16,900 |
| 12:48 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 8,800 |
| 12:47 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 7,200 |
| 12:46 PM | $7.79 | Down $ -0.01 | $7.80 | $7.79 | 9,800 |
| 12:45 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 9,000 |
| 12:44 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 8,700 |
| 12:43 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 5,900 |
| 12:42 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 8,400 |
| 12:41 PM | $7.80 | Up $0.02 | $7.80 | $7.79 | 10,200 |
| 12:40 PM | $7.78 | Up $0.01 | $7.79 | $7.77 | 55,300 |
| 12:39 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 9,400 |
| 12:38 PM | $7.77 | Up $0.00 | $7.78 | $7.77 | 11,300 |
| 12:37 PM | $7.76 | Up $0.01 | $7.76 | $7.76 | 15,400 |
| 12:36 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 12,900 |
| 12:35 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 8,300 |
| 12:34 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 16,100 |
| 12:33 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 9,100 |
| 12:32 PM | $7.75 | Down $0.00 | $7.75 | $7.74 | 68,500 |
| 12:31 PM | $7.75 | Down $ -0.01 | $7.76 | $7.75 | 9,500 |
| 12:30 PM | $7.76 | Down $0.00 | $7.77 | $7.76 | 36,900 |
| 12:29 PM | $7.77 | Down $ -0.02 | $7.78 | $7.77 | 32,500 |
| 12:28 PM | $7.78 | Up $0.00 | $7.78 | $7.78 | 15,600 |
| 12:27 PM | $7.78 | Up $0.00 | $7.78 | $7.77 | 8,900 |
| 12:26 PM | $7.78 | Down $ -0.01 | $7.79 | $7.78 | 58,100 |
| 12:25 PM | $7.79 | Up $0.00 | $7.80 | $7.78 | 13,800 |
| 12:24 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 9,200 |
| 12:23 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 7,600 |
| 12:22 PM | $7.79 | Up $0.00 | $7.80 | $7.79 | 8,000 |
| 12:21 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 1,200 |
| 12:20 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 7,300 |
| 12:19 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 10,500 |
| 12:18 PM | $7.80 | Down $0.00 | $7.80 | $7.79 | 12,900 |
| 12:17 PM | $7.80 | Up $0.00 | $7.82 | $7.80 | 11,600 |
| 12:16 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 10,200 |
| 12:15 PM | $7.80 | Down $ -0.02 | $7.81 | $7.80 | 14,600 |
| 12:14 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 22,800 |
| 12:13 PM | $7.82 | Down $ -0.02 | $7.83 | $7.82 | 7,200 |
| 12:12 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 16,800 |
| 12:11 PM | $7.83 | Up $0.00 | $7.83 | $7.81 | 36,700 |
| 12:10 PM | $7.82 | Up $0.00 | $7.83 | $7.82 | 10,800 |
| 12:09 PM | $7.82 | Up $0.00 | $7.83 | $7.82 | 16,400 |
| 12:08 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 14,900 |
| 12:07 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 7,400 |
| 12:06 PM | $7.82 | Up $0.02 | $7.82 | $7.80 | 5,800 |
| 12:05 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 12,000 |
| 12:04 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 21,900 |
| 12:03 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 8,200 |
| 12:02 PM | $7.80 | Up $0.01 | $7.81 | $7.79 | 24,800 |
| 12:01 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 10,800 |
| 12:00 PM | $7.79 | Up $0.00 | $7.81 | $7.79 | 13,800 |
| 11:59 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 9,800 |
| 11:58 AM | $7.79 | Up $0.00 | $7.79 | $7.78 | 15,200 |
| 11:57 AM | $7.79 | Down $ -0.01 | $7.80 | $7.78 | 9,100 |
| 11:56 AM | $7.80 | Up $0.01 | $7.80 | $7.78 | 11,000 |
| 11:55 AM | $7.78 | Up $0.01 | $7.78 | $7.77 | 10,000 |
| 11:54 AM | $7.77 | Up $0.00 | $7.78 | $7.77 | 5,300 |
| 11:53 AM | $7.77 | Down $ -0.02 | $7.78 | $7.77 | 59,700 |
| 11:52 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 24,400 |
| 11:51 AM | $7.78 | Down $ -0.01 | $7.80 | $7.78 | 33,300 |
| 11:50 AM | $7.79 | Down $ -0.02 | $7.80 | $7.79 | 44,200 |
| 11:49 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 47,100 |
| 11:48 AM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 31,400 |
| 11:47 AM | $7.82 | Down $0.00 | $7.83 | $7.82 | 22,500 |
| 11:46 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 7,400 |
| 11:45 AM | $7.82 | Down $ -0.01 | $7.82 | $7.81 | 1,900 |
| 11:44 AM | $7.83 | Down $ -0.01 | $7.85 | $7.81 | 39,900 |
| 11:43 AM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 8,500 |
| 11:42 AM | $7.85 | Up $0.01 | $7.85 | $7.83 | 39,000 |
| 11:41 AM | $7.84 | Down $ -0.04 | $7.89 | $7.84 | 63,700 |
| 11:40 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 2,300 |
| 11:39 AM | $7.89 | Down $0.00 | $7.89 | $7.88 | 700 |
| 11:38 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 19,200 |
| 11:37 AM | $7.89 | Down $0.00 | $7.89 | $7.89 | 5,700 |
| 11:36 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 1,300 |
| 11:35 AM | $7.89 | Up $0.00 | $7.90 | $7.89 | 31,100 |
| 11:34 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 5,600 |
| 11:33 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 12,600 |
| 11:32 AM | $7.88 | Down $0.00 | $7.89 | $7.88 | 20,200 |
| 11:31 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 1,800 |
| 11:30 AM | $7.88 | Up $0.00 | $7.88 | $7.88 | 4,300 |
| 11:29 AM | $7.88 | Down $0.00 | $7.89 | $7.87 | 31,100 |
| 11:28 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 22,600 |
| 11:27 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 200 |
| 11:26 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 17,900 |
| 11:25 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 4,700 |
| 11:24 AM | $7.89 | Down $ -0.02 | $7.91 | $7.89 | 20,000 |
| 11:23 AM | $7.91 | Down $0.00 | $7.92 | $7.90 | 11,600 |
| 11:22 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 13,100 |
| 11:21 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 600 |
| 11:20 AM | $7.91 | Down $0.00 | $7.92 | $7.91 | 44,600 |
| 11:19 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 1,000 |
| 11:18 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 700 |
| 11:17 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 21,000 |
| 11:16 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 1,200 |
| 11:15 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 11,000 |
| 11:14 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 14,100 |
| 11:13 AM | $7.91 | Down $ -0.01 | $7.92 | $7.90 | 10,300 |
| 11:12 AM | $7.92 | Up $0.01 | $7.92 | $7.91 | 15,000 |
| 11:11 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 33,100 |
| 11:10 AM | $7.91 | Down $0.00 | $7.91 | $7.90 | 40,700 |
| 11:09 AM | $7.91 | Up $0.02 | $7.91 | $7.89 | 27,900 |
| 11:08 AM | $7.89 | Up $0.00 | $7.89 | $7.89 | 25,400 |
| 11:07 AM | $7.89 | Up $0.01 | $7.89 | $7.88 | 9,700 |
| 11:06 AM | $7.88 | Up $0.01 | $7.88 | $7.87 | 19,600 |
| 11:05 AM | $7.87 | Down $0.00 | $7.87 | $7.86 | 14,000 |
| 11:04 AM | $7.87 | Up $0.03 | $7.87 | $7.85 | 11,700 |
| 11:03 AM | $7.85 | Down $0.00 | $7.85 | $7.85 | 300 |
| 11:02 AM | $7.85 | Up $0.00 | $7.86 | $7.84 | 8,200 |
| 11:01 AM | $7.85 | Down $0.00 | $7.86 | $7.85 | 11,700 |
| 11:00 AM | $7.85 | Up $0.02 | $7.86 | $7.83 | 9,600 |
| 10:59 AM | $7.83 | Up $0.00 | $7.84 | $7.83 | 23,000 |
| 10:58 AM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 22,900 |
| 10:57 AM | $7.84 | Up $0.02 | $7.84 | $7.82 | 3,200 |
| 10:56 AM | $7.82 | Up $0.01 | $7.82 | $7.81 | 13,700 |
| 10:55 AM | $7.81 | Down $ -0.01 | $7.83 | $7.81 | 12,000 |
| 10:54 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 900 |
| 10:53 AM | $7.82 | Down $0.00 | $7.83 | $7.81 | 23,000 |
| 10:52 AM | $7.83 | Up $0.03 | $7.83 | $7.79 | 39,200 |
| 10:51 AM | $7.80 | Up $0.01 | $7.80 | $7.79 | 15,500 |
| 10:50 AM | $7.79 | Down $ -0.03 | $7.82 | $7.79 | 69,000 |
| 10:49 AM | $7.82 | Up $0.00 | $7.82 | $7.81 | 4,100 |
| 10:48 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,700 |
| 10:47 AM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 31,500 |
| 10:46 AM | $7.83 | Down $0.00 | $7.84 | $7.83 | 11,200 |
| 10:45 AM | $7.84 | Down $ -0.01 | $7.85 | $7.83 | 17,100 |
| 10:44 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 10,400 |
| 10:43 AM | $7.85 | Down $ -0.01 | $7.85 | $7.85 | 50,400 |
| 10:42 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,100 |
| 10:41 AM | $7.86 | Down $0.00 | $7.87 | $7.86 | 13,300 |
| 10:40 AM | $7.87 | Down $ -0.02 | $7.88 | $7.87 | 25,200 |
| 10:39 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 800 |
| 10:38 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 21,200 |
| 10:37 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 8,700 |
| 10:36 AM | $7.89 | Down $ -0.02 | $7.91 | $7.89 | 70,300 |
| 10:35 AM | $7.90 | Up $0.00 | $7.90 | $7.89 | 10,600 |
| 10:34 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 6,500 |
| 10:33 AM | $7.90 | Up $0.00 | $7.90 | $7.90 | 2,100 |
| 10:32 AM | $7.90 | Up $0.00 | $7.90 | $7.89 | 13,000 |
| 10:31 AM | $7.90 | Up $0.00 | $7.91 | $7.90 | 10,300 |
| 10:30 AM | $7.90 | Up $0.02 | $7.90 | $7.89 | 5,800 |
| 10:29 AM | $7.88 | Up $0.01 | $7.89 | $7.88 | 13,000 |
| 10:28 AM | $7.87 | Up $0.00 | $7.88 | $7.87 | 16,800 |
| 10:27 AM | $7.87 | Down $0.00 | $7.88 | $7.87 | 6,100 |
| 10:26 AM | $7.88 | Up $0.00 | $7.88 | $7.87 | 12,700 |
| 10:25 AM | $7.87 | Up $0.00 | $7.88 | $7.87 | 6,300 |
| 10:24 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 5,300 |
| 10:23 AM | $7.87 | Up $0.01 | $7.88 | $7.87 | 17,600 |
| 10:22 AM | $7.86 | Down $ -0.01 | $7.87 | $7.86 | 18,700 |
| 10:21 AM | $7.87 | Up $0.00 | $7.87 | $7.86 | 7,400 |
| 10:20 AM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 14,400 |
| 10:19 AM | $7.88 | Up $0.01 | $7.88 | $7.87 | 26,600 |
| 10:18 AM | $7.87 | Down $ -0.01 | $7.88 | $7.87 | 3,900 |
| 10:17 AM | $7.88 | Up $0.00 | $7.89 | $7.88 | 13,500 |
| 10:16 AM | $7.88 | Down $0.00 | $7.88 | $7.88 | 6,700 |
| 10:15 AM | $7.88 | Up $0.01 | $7.88 | $7.87 | 2,300 |
| 10:14 AM | $7.87 | Down $ -0.01 | $7.89 | $7.87 | 20,200 |
| 10:13 AM | $7.88 | Up $0.01 | $7.89 | $7.87 | 19,500 |
| 10:12 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 7,500 |
| 10:11 AM | $7.87 | Up $0.00 | $7.88 | $7.86 | 27,200 |
| 10:10 AM | $7.86 | Up $0.00 | $7.86 | $7.86 | 24,200 |
| 10:09 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 22,500 |
| 10:08 AM | $7.86 | Up $0.01 | $7.86 | $7.84 | 20,900 |
| 10:07 AM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 24,700 |
| 10:06 AM | $7.86 | Up $0.01 | $7.86 | $7.85 | 1,900 |
| 10:05 AM | $7.85 | Up $0.01 | $7.85 | $7.84 | 29,100 |
| 10:04 AM | $7.84 | Up $0.00 | $7.85 | $7.83 | 22,700 |
| 10:03 AM | $7.84 | Up $0.00 | $7.85 | $7.84 | 22,800 |
| 10:02 AM | $7.84 | Up $0.02 | $7.85 | $7.82 | 40,600 |
| 10:01 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 7,900 |
| 10:00 AM | $7.82 | Up $0.02 | $7.82 | $7.80 | 22,200 |
| 09:59 AM | $7.80 | Down $0.00 | $7.81 | $7.79 | 126,900 |
| 09:58 AM | $7.81 | Down $0.00 | $7.81 | $7.80 | 9,900 |
| 09:57 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 64,400 |
| 09:56 AM | $7.81 | Down $ -0.01 | $7.83 | $7.80 | 50,000 |
| 09:55 AM | $7.82 | Down $0.00 | $7.83 | $7.81 | 21,000 |
| 09:54 AM | $7.82 | Down $ -0.03 | $7.85 | $7.81 | 44,500 |
| 09:53 AM | $7.85 | Up $0.00 | $7.86 | $7.84 | 21,500 |
| 09:52 AM | $7.85 | Up $0.01 | $7.85 | $7.84 | 32,300 |
| 09:51 AM | $7.84 | Down $0.00 | $7.84 | $7.83 | 52,100 |
| 09:50 AM | $7.84 | Up $0.00 | $7.84 | $7.83 | 14,900 |
| 09:49 AM | $7.84 | Up $0.00 | $7.85 | $7.83 | 32,900 |
| 09:48 AM | $7.84 | Up $0.02 | $7.86 | $7.83 | 18,800 |
| 09:47 AM | $7.82 | Down $0.00 | $7.84 | $7.82 | 24,200 |
| 09:46 AM | $7.83 | Up $0.00 | $7.84 | $7.81 | 19,800 |
| 09:45 AM | $7.82 | Down $ -0.01 | $7.83 | $7.81 | 33,200 |
| 09:44 AM | $7.84 | Up $0.01 | $7.84 | $7.82 | 20,800 |
| 09:43 AM | $7.83 | Down $0.00 | $7.84 | $7.82 | 17,400 |
| 09:42 AM | $7.83 | Down $ -0.02 | $7.85 | $7.83 | 47,500 |
| 09:41 AM | $7.85 | Down $ -0.01 | $7.87 | $7.85 | 68,000 |
| 09:40 AM | $7.86 | Down $ -0.01 | $7.88 | $7.86 | 29,100 |
| 09:39 AM | $7.87 | Down $ -0.03 | $7.90 | $7.87 | 33,700 |
| 09:38 AM | $7.90 | Up $0.01 | $7.90 | $7.89 | 3,200 |
| 09:37 AM | $7.90 | Down $ -0.01 | $7.91 | $7.89 | 33,800 |
| 09:36 AM | $7.90 | Up $0.02 | $7.91 | $7.88 | 100,600 |
| 09:35 AM | $7.88 | Up $0.00 | $7.89 | $7.87 | 21,500 |
| 09:34 AM | $7.88 | Up $0.04 | $7.89 | $7.84 | 18,800 |
| 09:33 AM | $7.84 | Down $ -0.02 | $7.86 | $7.84 | 27,000 |
| 09:32 AM | $7.86 | Down $ -0.01 | $7.89 | $7.85 | 28,400 |
| 09:31 AM | $7.87 | Down $ -0.01 | $7.88 | $7.86 | 39,600 |
| 09:30 AM | $7.88 | Down $ -0.25 | $8.01 | $7.88 | 383,100 |
| Previous close | $8.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08-04-2025 | $7.19 | $7.60 | $7.61 | $7.08 | 6,046,600 |
| 07-04-2025 | $7.66 | $7.54 | $7.74 | $7.46 | 4,238,800 |
| 04-04-2025 | $7.75 | $7.69 | $7.80 | $7.57 | 6,137,900 |
| 03-04-2025 | $8.61 | $8.77 | $8.81 | $8.57 | 4,031,300 |
| 02-04-2025 | $9.28 | $9.21 | $9.28 | $9.20 | 1,569,800 |
| 01-04-2025 | $9.24 | $9.20 | $9.24 | $9.13 | 1,674,500 |
| 31-03-2025 | $9.26 | $9.24 | $9.31 | $9.21 | 2,199,200 |
| 28-03-2025 | $9.31 | $9.29 | $9.35 | $9.26 | 3,131,200 |
| 27-03-2025 | $9.41 | $9.46 | $9.47 | $9.38 | 3,302,400 |
| 26-03-2025 | $9.51 | $9.56 | $9.56 | $9.48 | 1,778,400 |
| 25-03-2025 | $9.48 | $9.51 | $9.53 | $9.46 | 3,927,800 |
| 24-03-2025 | $9.35 | $9.42 | $9.43 | $9.34 | 2,659,900 |
| 21-03-2025 | $9.33 | $9.29 | $9.36 | $9.28 | 4,457,200 |
| 20-03-2025 | $9.31 | $9.37 | $9.40 | $9.30 | 2,923,800 |
| 19-03-2025 | $9.28 | $9.21 | $9.33 | $9.14 | 3,848,000 |
Graphs are not available, please refer to the detailed table