Print

Quotes and Market Data

Find a quote

WHITECAP RESOURCES INC

10.64 Up 0.01 (0.09 %)

Delayed : 2025/10/28 04:01:43

  • Previous close $10.63
  • Opening $10.70
  • Price Ask $10.60
  • Price Bid $10.60
  • Size Bid 290
  • Size Ask 3
  • Today High $10.74
  • Today Low $10.60
  • 52 Weeks High $11.30
  • 52 Weeks Low $6.87
  • Volume 5,792,780

Intraday history

Hour Last Change High Low Volume
04:00 PM $10.64 Up $0.00 $10.64 $10.64 1,973,900
03:59 PM $10.64 Up $0.01 $10.64 $10.63 137,100
03:58 PM $10.63 Up $0.00 $10.63 $10.62 15,700
03:57 PM $10.63 Up $0.00 $10.63 $10.62 6,100
03:56 PM $10.63 Up $0.01 $10.63 $10.62 93,200
03:55 PM $10.62 Up $0.00 $10.62 $10.62 28,100
03:54 PM $10.62 Up $0.00 $10.62 $10.62 1,900
03:53 PM $10.62 Up $0.00 $10.62 $10.62 15,100
03:52 PM $10.62 Up $0.00 $10.62 $10.62 2,100
03:51 PM $10.62 Up $0.00 $10.62 $10.62 600
03:50 PM $10.62 Up $0.00 $10.63 $10.61 85,100
03:49 PM $10.62 Up $0.00 $10.62 $10.62 4,200
03:48 PM $10.62 Up $0.00 $10.62 $10.62 1,200
03:47 PM $10.62 Down $0.00 $10.62 $10.62 2,300
03:46 PM $10.62 Up $0.00 $10.62 $10.62 1,500
03:45 PM $10.62 Up $0.00 $10.62 $10.62 1,700
03:44 PM $10.62 Up $0.00 $10.62 $10.62 1,600
03:43 PM $10.62 Up $0.00 $10.62 $10.62 300
03:42 PM $10.62 Up $0.00 $10.62 $10.61 500
03:41 PM $10.62 Up $0.00 $10.62 $10.61 600
03:40 PM $10.62 Down $ -0.01 $10.63 $10.62 13,900
03:39 PM $10.63 Down $ -0.01 $10.63 $10.63 4,100
03:38 PM $10.63 Up $0.01 $10.63 $10.63 1,300
03:37 PM $10.62 Down $ -0.01 $10.63 $10.62 24,700
03:36 PM $10.63 Up $0.00 $10.64 $10.63 45,900
03:35 PM $10.63 Up $0.00 $10.63 $10.62 10,900
03:34 PM $10.63 Up $0.02 $10.63 $10.61 79,100
03:33 PM $10.61 Up $0.00 $10.61 $10.61 5,500
03:32 PM $10.61 Up $0.00 $10.61 $10.61 100
03:31 PM $10.61 Up $0.00 $10.61 $10.61 3,000
03:30 PM $10.61 Up $0.00 $10.61 $10.61 19,300
03:29 PM $10.61 Down $ -0.01 $10.62 $10.61 2,800
03:28 PM $10.62 Up $0.00 $10.62 $10.62 300
03:27 PM $10.62 Up $0.00 $10.62 $10.61 1,700
03:26 PM $10.62 Up $0.01 $10.62 $10.61 11,100
03:25 PM $10.61 Up $0.00 $10.61 $10.61 1,200
03:24 PM $10.61 Up $0.00 $10.61 $10.61 4,500
03:23 PM $10.61 Up $0.00 $10.61 $10.61 300
03:21 PM $10.61 Up $0.00 $10.61 $10.61 2,100
03:21 PM $10.61 Up $0.00 $10.61 $10.61 0
03:20 PM $10.61 Down $ -0.01 $10.62 $10.61 14,800
03:19 PM $10.62 Up $0.01 $10.62 $10.61 21,100
03:18 PM $10.61 Down $0.00 $10.61 $10.61 500
03:16 PM $10.61 Down $ -0.01 $10.62 $10.61 27,900
03:16 PM $10.61 Up $0.00 $10.62 $10.61 0
03:15 PM $10.62 Up $0.00 $10.62 $10.62 900
03:14 PM $10.62 Up $0.00 $10.62 $10.62 1,400
03:13 PM $10.62 Up $0.00 $10.62 $10.62 100
03:12 PM $10.62 Up $0.00 $10.62 $10.62 13,300
03:10 PM $10.62 Up $0.01 $10.62 $10.61 18,700
03:10 PM $10.62 Up $0.00 $10.62 $10.61 0
03:09 PM $10.61 Up $0.00 $10.61 $10.61 900
03:08 PM $10.61 Down $0.00 $10.62 $10.61 33,200
03:07 PM $10.61 Up $0.00 $10.62 $10.61 1,500
03:06 PM $10.61 Up $0.00 $10.61 $10.61 800
03:05 PM $10.61 Down $ -0.01 $10.62 $10.61 1,000
03:04 PM $10.62 Up $0.01 $10.62 $10.61 600
03:03 PM $10.61 Up $0.00 $10.62 $10.61 2,200
03:02 PM $10.61 Up $0.00 $10.62 $10.61 800
03:01 PM $10.61 Down $ -0.01 $10.62 $10.61 500
03:00 PM $10.62 Down $0.00 $10.62 $10.61 1,300
02:59 PM $10.62 Up $0.00 $10.62 $10.62 400
02:58 PM $10.62 Up $0.01 $10.62 $10.62 400
02:57 PM $10.61 Down $ -0.01 $10.61 $10.61 100
02:56 PM $10.62 Up $0.01 $10.62 $10.62 300
02:55 PM $10.61 Down $ -0.01 $10.61 $10.61 1,500
02:53 PM $10.62 Up $0.00 $10.62 $10.62 800
02:53 PM $10.62 Up $0.00 $10.62 $10.62 0
02:52 PM $10.62 Up $0.00 $10.62 $10.62 9,400
02:51 PM $10.62 Up $0.01 $10.62 $10.62 100
02:50 PM $10.61 Down $ -0.01 $10.62 $10.61 2,600
02:49 PM $10.62 Up $0.00 $10.62 $10.62 2,300
02:48 PM $10.62 Up $0.00 $10.62 $10.62 42,700
02:47 PM $10.62 Down $0.00 $10.62 $10.62 1,800
02:46 PM $10.62 Up $0.01 $10.62 $10.61 8,300
02:45 PM $10.61 Up $0.00 $10.62 $10.61 1,100
02:44 PM $10.61 Up $0.00 $10.62 $10.61 2,100
02:43 PM $10.61 Up $0.00 $10.62 $10.61 500
02:41 PM $10.61 Up $0.00 $10.61 $10.61 5,200
02:41 PM $10.61 Up $0.00 $10.61 $10.61 0
02:40 PM $10.61 Down $ -0.01 $10.62 $10.61 6,400
02:39 PM $10.62 Up $0.00 $10.62 $10.62 20,200
02:38 PM $10.62 Down $ -0.01 $10.63 $10.62 8,100
02:37 PM $10.63 Up $0.00 $10.63 $10.63 2,500
02:36 PM $10.63 Up $0.00 $10.64 $10.63 1,700
02:35 PM $10.63 Up $0.00 $10.63 $10.63 1,900
02:34 PM $10.63 Up $0.00 $10.63 $10.63 500
02:33 PM $10.63 Up $0.00 $10.63 $10.62 29,500
02:32 PM $10.63 Up $0.01 $10.63 $10.63 400
02:28 PM $10.62 Up $0.00 $10.63 $10.62 15,300
02:28 PM $10.62 Up $0.00 $10.63 $10.62 0
02:28 PM $10.62 Up $0.00 $10.63 $10.62 0
02:28 PM $10.62 Up $0.00 $10.63 $10.62 0
02:27 PM $10.62 Up $0.00 $10.62 $10.62 4,900
02:26 PM $10.62 Up $0.00 $10.63 $10.62 5,400
02:24 PM $10.62 Up $0.00 $10.62 $10.62 2,900
02:24 PM $10.62 Up $0.00 $10.62 $10.62 0
02:23 PM $10.62 Up $0.00 $10.62 $10.62 15,500
02:22 PM $10.62 Down $ -0.01 $10.62 $10.62 34,100
02:21 PM $10.63 Up $0.00 $10.63 $10.63 900
02:20 PM $10.63 Up $0.00 $10.63 $10.63 6,500
02:19 PM $10.63 Down $ -0.02 $10.64 $10.63 50,000
02:17 PM $10.65 Up $0.01 $10.65 $10.65 800
02:17 PM $10.65 Up $0.00 $10.65 $10.65 0
02:16 PM $10.64 Down $ -0.01 $10.65 $10.64 24,200
02:15 PM $10.65 Up $0.01 $10.65 $10.65 1,000
02:14 PM $10.64 Up $0.00 $10.64 $10.64 3,300
02:13 PM $10.64 Up $0.01 $10.65 $10.64 14,600
02:10 PM $10.63 Down $ -0.01 $10.63 $10.63 400
02:10 PM $10.63 Up $0.00 $10.63 $10.63 0
02:10 PM $10.63 Up $0.00 $10.63 $10.63 0
02:08 PM $10.64 Up $0.00 $10.64 $10.64 100
02:08 PM $10.64 Up $0.00 $10.64 $10.64 0
02:07 PM $10.64 Up $0.00 $10.64 $10.64 100
02:06 PM $10.64 Up $0.00 $10.64 $10.64 300
02:05 PM $10.64 Up $0.00 $10.64 $10.64 100
02:04 PM $10.64 Up $0.00 $10.64 $10.64 18,500
02:03 PM $10.64 Up $0.00 $10.64 $10.63 500
02:02 PM $10.64 Up $0.00 $10.64 $10.64 6,000
02:01 PM $10.64 Down $ -0.01 $10.64 $10.64 100
02:00 PM $10.65 Up $0.01 $10.65 $10.64 3,400
01:59 PM $10.65 Down $ -0.01 $10.65 $10.64 7,100
01:58 PM $10.65 Up $0.00 $10.66 $10.65 24,400
01:57 PM $10.65 Up $0.00 $10.66 $10.65 48,200
01:56 PM $10.65 Up $0.00 $10.65 $10.65 100
01:55 PM $10.65 Up $0.02 $10.65 $10.64 35,900
01:54 PM $10.63 Down $ -0.01 $10.64 $10.63 400
01:53 PM $10.64 Down $ -0.01 $10.65 $10.64 4,600
01:51 PM $10.65 Up $0.00 $10.65 $10.65 100
01:51 PM $10.65 Up $0.00 $10.65 $10.65 0
01:49 PM $10.65 Up $0.00 $10.65 $10.65 1,600
01:49 PM $10.65 Up $0.00 $10.65 $10.65 0
01:48 PM $10.65 Down $ -0.01 $10.65 $10.65 2,400
01:47 PM $10.66 Up $0.00 $10.66 $10.66 300
01:46 PM $10.66 Up $0.01 $10.66 $10.66 500
01:45 PM $10.65 Up $0.00 $10.65 $10.65 2,500
01:44 PM $10.65 Up $0.00 $10.65 $10.65 100
01:43 PM $10.65 Up $0.00 $10.66 $10.65 51,400
01:42 PM $10.65 Up $0.00 $10.66 $10.65 16,400
01:40 PM $10.65 Up $0.00 $10.65 $10.65 200
01:40 PM $10.65 Up $0.00 $10.65 $10.65 0
01:39 PM $10.65 Up $0.01 $10.65 $10.65 300
01:38 PM $10.64 Down $ -0.01 $10.65 $10.64 2,200
01:37 PM $10.65 Up $0.00 $10.65 $10.65 16,600
01:36 PM $10.65 Up $0.00 $10.66 $10.64 99,900
01:35 PM $10.65 Down $ -0.02 $10.67 $10.65 16,000
01:33 PM $10.67 Up $0.00 $10.67 $10.66 2,800
01:33 PM $10.67 Up $0.00 $10.67 $10.66 0
01:31 PM $10.67 Up $0.01 $10.67 $10.67 500
01:31 PM $10.67 Up $0.00 $10.67 $10.67 0
01:30 PM $10.66 Up $0.00 $10.66 $10.66 700
01:29 PM $10.66 Down $0.00 $10.66 $10.66 1,200
01:27 PM $10.67 Up $0.00 $10.67 $10.67 100
01:27 PM $10.67 Up $0.00 $10.67 $10.67 0
01:26 PM $10.66 Up $0.00 $10.66 $10.66 1,500
01:25 PM $10.66 Up $0.00 $10.66 $10.66 16,000
01:24 PM $10.66 Up $0.00 $10.66 $10.66 19,200
01:23 PM $10.66 Up $0.00 $10.66 $10.66 100
01:21 PM $10.66 Up $0.01 $10.66 $10.66 800
01:21 PM $10.66 Up $0.00 $10.66 $10.66 0
01:19 PM $10.65 Up $0.00 $10.66 $10.65 600
01:19 PM $10.65 Up $0.00 $10.66 $10.65 0
01:18 PM $10.65 Down $ -0.01 $10.66 $10.65 1,400
01:17 PM $10.66 Up $0.00 $10.67 $10.66 14,300
01:16 PM $10.66 Down $ -0.01 $10.66 $10.66 8,100
01:15 PM $10.67 Up $0.00 $10.67 $10.67 400
01:14 PM $10.67 Up $0.00 $10.67 $10.67 9,500
01:13 PM $10.67 Up $0.01 $10.67 $10.67 1,000
01:12 PM $10.67 Up $0.00 $10.67 $10.67 100
01:11 PM $10.66 Up $0.00 $10.66 $10.66 5,700
01:10 PM $10.66 Up $0.00 $10.66 $10.66 1,100
01:09 PM $10.66 Up $0.00 $10.66 $10.66 5,600
01:08 PM $10.66 Down $ -0.01 $10.67 $10.66 15,600
01:07 PM $10.67 Up $0.00 $10.67 $10.67 10,100
01:06 PM $10.67 Up $0.00 $10.67 $10.67 100
01:05 PM $10.67 Up $0.00 $10.68 $10.67 17,800
01:04 PM $10.67 Up $0.00 $10.67 $10.67 200
01:03 PM $10.67 Up $0.01 $10.67 $10.67 100
01:02 PM $10.67 Down $ -0.01 $10.67 $10.67 2,000
01:01 PM $10.67 Up $0.00 $10.68 $10.67 5,000
01:00 PM $10.67 Up $0.00 $10.67 $10.67 2,800
12:58 PM $10.67 Up $0.00 $10.67 $10.67 2,100
12:58 PM $10.67 Up $0.00 $10.67 $10.67 0
12:57 PM $10.67 Up $0.01 $10.67 $10.67 500
12:56 PM $10.67 Up $0.00 $10.67 $10.66 1,500
12:55 PM $10.66 Down $ -0.01 $10.67 $10.66 2,500
12:54 PM $10.67 Up $0.01 $10.67 $10.67 700
12:53 PM $10.66 Down $ -0.01 $10.67 $10.66 5,300
12:52 PM $10.67 Up $0.00 $10.67 $10.67 9,300
12:51 PM $10.67 Down $ -0.01 $10.68 $10.67 600
12:50 PM $10.68 Up $0.00 $10.68 $10.68 200
12:49 PM $10.68 Up $0.01 $10.68 $10.67 30,400
12:48 PM $10.67 Up $0.03 $10.67 $10.65 51,300
12:47 PM $10.65 Down $ -0.01 $10.65 $10.64 2,400
12:46 PM $10.65 Up $0.00 $10.65 $10.64 7,600
12:45 PM $10.65 Up $0.01 $10.65 $10.65 800
12:44 PM $10.65 Up $0.00 $10.65 $10.65 1,400
12:42 PM $10.65 Up $0.00 $10.65 $10.65 2,000
12:42 PM $10.65 Up $0.00 $10.65 $10.65 0
12:41 PM $10.65 Up $0.00 $10.65 $10.64 4,800
12:40 PM $10.65 Up $0.00 $10.65 $10.64 2,300
12:39 PM $10.64 Up $0.01 $10.64 $10.64 4,900
12:37 PM $10.64 Up $0.00 $10.64 $10.64 100
12:37 PM $10.64 Up $0.00 $10.64 $10.64 0
12:36 PM $10.63 Up $0.00 $10.64 $10.63 18,000
12:35 PM $10.63 Up $0.00 $10.64 $10.63 8,700
12:34 PM $10.63 Up $0.00 $10.64 $10.63 5,000
12:33 PM $10.63 Up $0.00 $10.63 $10.63 1,700
12:31 PM $10.63 Up $0.00 $10.63 $10.63 12,000
12:31 PM $10.63 Up $0.00 $10.63 $10.63 0
12:30 PM $10.63 Up $0.01 $10.63 $10.63 200
12:28 PM $10.62 Down $ -0.01 $10.63 $10.62 4,500
12:28 PM $10.62 Up $0.00 $10.63 $10.62 0
12:27 PM $10.63 Up $0.01 $10.63 $10.62 5,300
12:26 PM $10.62 Down $ -0.02 $10.63 $10.60 56,900
12:24 PM $10.63 Up $0.01 $10.63 $10.63 3,000
12:24 PM $10.63 Up $0.00 $10.63 $10.63 0
12:22 PM $10.63 Up $0.01 $10.63 $10.62 8,700
12:22 PM $10.63 Up $0.00 $10.63 $10.62 0
12:21 PM $10.62 Up $0.00 $10.62 $10.61 6,900
12:20 PM $10.62 Down $0.00 $10.62 $10.61 16,900
12:19 PM $10.62 Up $0.01 $10.62 $10.61 13,300
12:18 PM $10.61 Down $ -0.01 $10.62 $10.61 32,200
12:17 PM $10.62 Up $0.00 $10.62 $10.62 18,900
12:16 PM $10.62 Up $0.01 $10.62 $10.61 2,500
12:15 PM $10.61 Down $ -0.01 $10.63 $10.61 13,200
12:14 PM $10.62 Down $ -0.01 $10.62 $10.62 8,000
12:13 PM $10.63 Down $ -0.01 $10.63 $10.63 200
12:12 PM $10.63 Up $0.00 $10.64 $10.63 26,800
12:11 PM $10.63 Down $0.00 $10.63 $10.63 400
12:10 PM $10.64 Down $ -0.01 $10.64 $10.63 1,500
12:09 PM $10.64 Up $0.01 $10.64 $10.63 2,000
12:08 PM $10.63 Down $ -0.01 $10.63 $10.63 1,200
12:07 PM $10.64 Down $0.00 $10.64 $10.64 2,100
12:06 PM $10.65 Up $0.00 $10.65 $10.65 200
12:05 PM $10.64 Down $ -0.01 $10.65 $10.64 23,100
12:04 PM $10.65 Up $0.01 $10.65 $10.65 4,000
12:03 PM $10.65 Down $ -0.01 $10.65 $10.65 3,000
12:02 PM $10.65 Down $ -0.01 $10.65 $10.65 11,600
12:01 PM $10.66 Down $ -0.01 $10.66 $10.66 5,900
11:59 AM $10.67 Down $ -0.01 $10.68 $10.67 10,000
11:59 AM $10.67 Up $0.00 $10.68 $10.67 0
11:58 AM $10.68 Up $0.00 $10.68 $10.68 900
11:57 AM $10.68 Up $0.00 $10.68 $10.68 100
11:56 AM $10.68 Up $0.01 $10.68 $10.68 900
11:55 AM $10.67 Down $ -0.01 $10.68 $10.67 1,700
11:54 AM $10.68 Up $0.00 $10.68 $10.68 12,100
11:53 AM $10.68 Up $0.01 $10.68 $10.66 11,300
11:52 AM $10.67 Up $0.00 $10.67 $10.66 5,600
11:50 AM $10.67 Up $0.01 $10.67 $10.67 5,300
11:50 AM $10.67 Up $0.00 $10.67 $10.67 0
11:49 AM $10.66 Down $0.00 $10.67 $10.66 400
11:48 AM $10.67 Up $0.00 $10.67 $10.66 21,900
11:47 AM $10.67 Up $0.00 $10.67 $10.66 20,600
11:46 AM $10.66 Up $0.00 $10.66 $10.66 300
11:45 AM $10.66 Up $0.00 $10.66 $10.66 14,900
11:43 AM $10.66 Up $0.01 $10.66 $10.66 1,900
11:43 AM $10.66 Up $0.00 $10.66 $10.66 0
11:42 AM $10.65 Down $ -0.01 $10.66 $10.65 16,900
11:41 AM $10.66 Up $0.00 $10.66 $10.66 4,800
11:40 AM $10.66 Up $0.00 $10.66 $10.65 29,700
11:39 AM $10.66 Up $0.00 $10.66 $10.65 12,200
11:38 AM $10.66 Up $0.00 $10.66 $10.66 200
11:37 AM $10.66 Up $0.00 $10.66 $10.66 100
11:36 AM $10.66 Up $0.00 $10.66 $10.66 2,500
11:35 AM $10.66 Up $0.02 $10.66 $10.65 9,400
11:34 AM $10.65 Down $ -0.01 $10.65 $10.65 200
11:33 AM $10.65 Down $ -0.01 $10.65 $10.64 35,300
11:32 AM $10.66 Up $0.00 $10.66 $10.66 1,300
11:31 AM $10.66 Up $0.01 $10.66 $10.65 1,600
11:30 AM $10.66 Up $0.00 $10.66 $10.66 4,900
11:29 AM $10.65 Up $0.00 $10.65 $10.65 1,900
11:28 AM $10.65 Up $0.00 $10.65 $10.65 12,800
11:27 AM $10.65 Up $0.01 $10.65 $10.65 300
11:26 AM $10.65 Up $0.00 $10.65 $10.64 13,000
11:25 AM $10.64 Down $ -0.01 $10.64 $10.64 4,200
11:24 AM $10.65 Up $0.00 $10.65 $10.65 1,800
11:23 AM $10.65 Up $0.00 $10.65 $10.65 13,600
11:22 AM $10.65 Down $0.00 $10.65 $10.65 500
11:21 AM $10.66 Down $ -0.02 $10.66 $10.66 10,400
11:20 AM $10.67 Up $0.00 $10.67 $10.67 1,500
11:19 AM $10.67 Up $0.00 $10.68 $10.67 11,400
11:18 AM $10.67 Up $0.01 $10.67 $10.67 600
11:17 AM $10.67 Up $0.00 $10.67 $10.67 100
11:16 AM $10.67 Up $0.01 $10.67 $10.66 2,800
11:15 AM $10.66 Down $ -0.01 $10.67 $10.66 21,900
11:13 AM $10.66 Up $0.01 $10.66 $10.65 800
11:13 AM $10.66 Up $0.00 $10.66 $10.65 0
11:12 AM $10.65 Up $0.00 $10.65 $10.65 19,000
11:11 AM $10.65 Up $0.01 $10.65 $10.65 4,500
11:10 AM $10.65 Up $0.00 $10.65 $10.65 600
11:09 AM $10.65 Down $ -0.01 $10.66 $10.64 4,500
11:08 AM $10.66 Up $0.00 $10.66 $10.65 6,100
11:07 AM $10.65 Up $0.00 $10.65 $10.65 1,000
11:06 AM $10.65 Up $0.01 $10.65 $10.65 4,700
11:05 AM $10.65 Down $ -0.01 $10.65 $10.65 21,300
11:04 AM $10.65 Down $0.00 $10.66 $10.65 3,400
11:03 AM $10.66 Up $0.00 $10.66 $10.65 400
11:02 AM $10.65 Down $ -0.01 $10.66 $10.65 17,100
11:01 AM $10.66 Up $0.00 $10.66 $10.65 4,200
11:00 AM $10.66 Up $0.00 $10.66 $10.66 21,800
10:57 AM $10.66 Down $ -0.01 $10.68 $10.66 1,200
10:57 AM $10.66 Up $0.00 $10.68 $10.66 0
10:57 AM $10.66 Up $0.00 $10.68 $10.66 0
10:56 AM $10.67 Up $0.00 $10.67 $10.67 800
10:55 AM $10.67 Down $ -0.01 $10.67 $10.67 7,500
10:54 AM $10.68 Up $0.01 $10.68 $10.68 300
10:51 AM $10.67 Up $0.00 $10.67 $10.66 6,800
10:51 AM $10.67 Up $0.00 $10.67 $10.66 0
10:51 AM $10.67 Up $0.00 $10.67 $10.66 0
10:50 AM $10.67 Up $0.01 $10.67 $10.67 4,900
10:49 AM $10.67 Up $0.00 $10.67 $10.66 11,000
10:48 AM $10.67 Down $ -0.01 $10.67 $10.67 3,100
10:47 AM $10.68 Up $0.00 $10.68 $10.67 28,100
10:46 AM $10.68 Down $ -0.01 $10.68 $10.68 7,900
10:45 AM $10.69 Up $0.00 $10.69 $10.69 800
10:43 AM $10.69 Up $0.01 $10.69 $10.68 9,600
10:43 AM $10.69 Up $0.00 $10.69 $10.68 0
10:42 AM $10.68 Up $0.01 $10.68 $10.67 12,600
10:41 AM $10.67 Down $ -0.01 $10.67 $10.67 3,800
10:40 AM $10.68 Up $0.00 $10.68 $10.68 1,200
10:39 AM $10.68 Up $0.01 $10.68 $10.67 6,000
10:38 AM $10.67 Down $ -0.01 $10.68 $10.67 7,800
10:37 AM $10.68 Up $0.00 $10.68 $10.68 2,000
10:36 AM $10.68 Up $0.00 $10.68 $10.68 300
10:35 AM $10.68 Up $0.00 $10.69 $10.68 2,800
10:34 AM $10.68 Up $0.00 $10.68 $10.68 9,300
10:33 AM $10.68 Down $ -0.01 $10.69 $10.68 1,800
10:32 AM $10.69 Up $0.00 $10.70 $10.69 5,500
10:31 AM $10.69 Up $0.01 $10.69 $10.68 12,900
10:30 AM $10.68 Up $0.01 $10.68 $10.67 13,900
10:29 AM $10.67 Up $0.00 $10.67 $10.67 400
10:28 AM $10.67 Up $0.00 $10.67 $10.67 1,500
10:27 AM $10.67 Up $0.02 $10.67 $10.66 9,400
10:26 AM $10.66 Down $ -0.01 $10.66 $10.65 25,300
10:25 AM $10.66 Up $0.00 $10.67 $10.66 1,900
10:24 AM $10.66 Down $ -0.01 $10.67 $10.66 3,000
10:23 AM $10.67 Up $0.00 $10.68 $10.67 800
10:22 AM $10.67 Down $ -0.01 $10.68 $10.67 9,500
10:21 AM $10.68 Up $0.02 $10.68 $10.66 11,400
10:20 AM $10.66 Down $ -0.01 $10.67 $10.66 39,100
10:19 AM $10.67 Up $0.00 $10.67 $10.66 13,500
10:18 AM $10.67 Up $0.00 $10.67 $10.67 1,900
10:17 AM $10.67 Up $0.00 $10.67 $10.66 44,500
10:16 AM $10.67 Up $0.00 $10.67 $10.67 9,200
10:15 AM $10.67 Down $ -0.01 $10.68 $10.67 3,200
10:14 AM $10.68 Up $0.01 $10.68 $10.67 6,200
10:12 AM $10.67 Up $0.00 $10.67 $10.66 10,600
10:12 AM $10.67 Up $0.00 $10.67 $10.66 0
10:11 AM $10.67 Down $ -0.01 $10.68 $10.67 11,200
10:10 AM $10.68 Down $ -0.02 $10.70 $10.68 12,800
10:09 AM $10.70 Up $0.01 $10.70 $10.68 2,800
10:08 AM $10.69 Up $0.00 $10.70 $10.68 21,700
10:07 AM $10.69 Up $0.01 $10.69 $10.68 6,500
10:06 AM $10.68 Up $0.00 $10.68 $10.67 105,000
10:05 AM $10.68 Down $0.00 $10.69 $10.68 8,300
10:04 AM $10.68 Down $ -0.01 $10.69 $10.68 8,500
10:03 AM $10.69 Up $0.00 $10.70 $10.69 4,800
10:02 AM $10.69 Down $0.00 $10.69 $10.69 6,100
10:01 AM $10.69 Up $0.00 $10.70 $10.68 55,600
10:00 AM $10.69 Up $0.00 $10.70 $10.69 15,000
09:59 AM $10.69 Down $ -0.01 $10.70 $10.69 1,100
09:58 AM $10.70 Down $0.00 $10.70 $10.69 21,100
09:57 AM $10.70 Down $ -0.01 $10.71 $10.70 900
09:56 AM $10.71 Down $ -0.01 $10.72 $10.71 3,400
09:55 AM $10.72 Up $0.00 $10.73 $10.72 7,000
09:54 AM $10.72 Down $ -0.01 $10.73 $10.72 2,900
09:53 AM $10.73 Up $0.01 $10.73 $10.72 5,500
09:52 AM $10.72 Up $0.00 $10.73 $10.72 70,800
09:51 AM $10.72 Up $0.00 $10.72 $10.71 2,300
09:50 AM $10.72 Up $0.00 $10.72 $10.72 15,800
09:49 AM $10.72 Up $0.01 $10.72 $10.71 10,100
09:47 AM $10.71 Up $0.01 $10.71 $10.71 6,900
09:47 AM $10.71 Up $0.00 $10.71 $10.71 0
09:46 AM $10.70 Up $0.02 $10.70 $10.68 22,900
09:45 AM $10.68 Down $ -0.02 $10.70 $10.68 10,600
09:44 AM $10.70 Up $0.01 $10.70 $10.69 40,000
09:43 AM $10.69 Down $ -0.01 $10.70 $10.69 1,900
09:42 AM $10.70 Down $ -0.01 $10.71 $10.70 16,000
09:41 AM $10.71 Up $0.01 $10.71 $10.70 21,700
09:40 AM $10.70 Up $0.00 $10.70 $10.68 29,600
09:39 AM $10.70 Down $ -0.02 $10.71 $10.70 18,000
09:38 AM $10.72 Down $ -0.01 $10.73 $10.71 22,700
09:37 AM $10.72 Down $ -0.01 $10.72 $10.72 1,100
09:36 AM $10.73 Up $0.01 $10.73 $10.72 24,700
09:35 AM $10.72 Up $0.00 $10.73 $10.71 22,800
09:34 AM $10.72 Up $0.01 $10.72 $10.71 11,100
09:33 AM $10.71 Up $0.00 $10.71 $10.70 1,600
09:32 AM $10.71 Down $ -0.01 $10.74 $10.71 21,300
09:31 AM $10.72 Up $0.00 $10.74 $10.72 24,900
09:30 AM $10.72 Up $0.09 $10.74 $10.67 266,500
Previous close $10.63

One month history

Date Closing Opening High Low Volume
27-10-2025 $10.64 $10.66 $10.68 $10.60 4,031,800
24-10-2025 $10.63 $10.58 $10.65 $10.51 3,995,700
23-10-2025 $10.50 $10.65 $10.66 $10.49 4,615,900
22-10-2025 $10.22 $10.15 $10.27 $10.08 5,757,400
21-10-2025 $10.18 $10.16 $10.24 $10.14 3,509,000
20-10-2025 $10.30 $10.36 $10.44 $10.29 2,848,200
17-10-2025 $10.45 $10.49 $10.49 $10.43 2,432,900
16-10-2025 $10.50 $10.59 $10.60 $10.48 3,688,400
15-10-2025 $10.61 $10.65 $10.66 $10.59 2,655,700
14-10-2025 $10.52 $10.58 $10.62 $10.50 2,565,200
10-10-2025 $10.51 $10.55 $10.61 $10.49 4,671,300
09-10-2025 $10.81 $10.85 $10.87 $10.78 1,787,500
08-10-2025 $10.93 $10.84 $10.95 $10.83 3,478,600
07-10-2025 $10.85 $10.73 $10.86 $10.72 2,368,400
06-10-2025 $10.84 $10.85 $10.86 $10.80 3,035,600
03-10-2025 $10.65 $10.64 $10.71 $10.61 2,588,600
02-10-2025 $10.52 $10.61 $10.61 $10.50 3,187,400
01-10-2025 $10.64 $10.61 $10.69 $10.60 2,155,500
30-09-2025 $10.62 $10.73 $10.73 $10.61 3,365,900
29-09-2025 $10.91 $10.89 $10.93 $10.88 2,967,500
26-09-2025 $11.15 $11.29 $11.29 $11.15 5,548,000
25-09-2025 $11.19 $11.13 $11.19 $11.09 3,071,000
24-09-2025 $11.13 $11.16 $11.19 $11.13 4,123,500
23-09-2025 $11.07 $11.14 $11.18 $11.05 2,606,300
22-09-2025 $11.05 $10.91 $11.07 $10.91 3,945,400
19-09-2025 $10.83 $10.82 $10.89 $10.80 20,671,100
18-09-2025 $10.94 $10.98 $11.00 $10.92 2,934,500
17-09-2025 $10.93 $11.07 $11.10 $10.92 4,235,000
16-09-2025 $11.13 $11.04 $11.15 $11.01 6,828,100
15-09-2025 $10.65 $10.70 $10.72 $10.63 2,923,800
Graphs are not available, please refer to the detailed table
Back to top