Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
11.12 Up 0.11 (0.99 %)
Delayed : 2025/11/17 17:40:00
- Previous close $11.01
- Opening $11.01
- Price Ask $11.09
- Price Bid $11.09
- Size Bid 22
- Size Ask 70
- Today High $11.23
- Today Low $10.90
- 52 Weeks High $11.30
- 52 Weeks Low $6.87
- Volume 7,082,784
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 2,438,900 |
| 03:59 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 39,500 |
| 03:58 PM | $11.12 | Up $0.00 | $11.12 | $11.11 | 19,000 |
| 03:57 PM | $11.12 | Up $0.02 | $11.12 | $11.10 | 105,800 |
| 03:56 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 22,000 |
| 03:55 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 23,300 |
| 03:54 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 20,500 |
| 03:53 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 30,700 |
| 03:52 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 2,500 |
| 03:51 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 6,500 |
| 03:50 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 3,100 |
| 03:49 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 1,800 |
| 03:48 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 1,100 |
| 03:47 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 13,800 |
| 03:46 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 3,000 |
| 03:45 PM | $11.10 | Up $0.02 | $11.10 | $11.09 | 29,500 |
| 03:44 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 600 |
| 03:43 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 18,300 |
| 03:42 PM | $11.08 | Up $0.01 | $11.08 | $11.08 | 31,400 |
| 03:41 PM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 7,200 |
| 03:40 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 14,300 |
| 03:39 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 1,100 |
| 03:38 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 9,000 |
| 03:37 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 13,000 |
| 03:36 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 2,500 |
| 03:35 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 2,500 |
| 03:34 PM | $11.10 | Up $0.00 | $11.10 | $11.09 | 8,500 |
| 03:33 PM | $11.10 | Up $0.01 | $11.10 | $11.10 | 1,100 |
| 03:32 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 2,500 |
| 03:31 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 16,400 |
| 03:30 PM | $11.11 | Up $0.00 | $11.12 | $11.11 | 2,800 |
| 03:29 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 6,000 |
| 03:28 PM | $11.11 | Down $0.00 | $11.11 | $11.11 | 300 |
| 03:27 PM | $11.11 | Down $ -0.01 | $11.11 | $11.11 | 10,600 |
| 03:26 PM | $11.12 | Down $0.00 | $11.12 | $11.12 | 3,200 |
| 03:25 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 3,500 |
| 03:24 PM | $11.11 | Up $0.00 | $11.12 | $11.10 | 12,200 |
| 03:23 PM | $11.11 | Down $0.00 | $11.11 | $11.10 | 4,100 |
| 03:22 PM | $11.11 | Up $0.01 | $11.11 | $11.11 | 1,300 |
| 03:21 PM | $11.10 | Down $ -0.01 | $11.10 | $11.10 | 6,800 |
| 03:20 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 100 |
| 03:19 PM | $11.11 | Down $0.00 | $11.11 | $11.11 | 500 |
| 03:18 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 400 |
| 03:17 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 8,900 |
| 03:16 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 9,200 |
| 03:15 PM | $11.09 | Up $0.00 | $11.10 | $11.09 | 1,200 |
| 03:14 PM | $11.09 | Down $ -0.02 | $11.10 | $11.09 | 8,400 |
| 03:13 PM | $11.11 | Up $0.00 | $11.12 | $11.11 | 9,900 |
| 03:12 PM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 5,100 |
| 03:11 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 23,900 |
| 03:10 PM | $11.11 | Up $0.00 | $11.12 | $11.10 | 12,500 |
| 03:09 PM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 11,700 |
| 03:08 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 3,900 |
| 03:07 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 5,900 |
| 03:06 PM | $11.11 | Down $ -0.01 | $11.12 | $11.11 | 5,200 |
| 03:05 PM | $11.12 | Up $0.01 | $11.12 | $11.10 | 43,300 |
| 03:04 PM | $11.11 | Down $0.00 | $11.11 | $11.10 | 4,600 |
| 03:03 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 11,500 |
| 03:02 PM | $11.11 | Up $0.01 | $11.11 | $11.11 | 400 |
| 03:01 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 1,300 |
| 03:00 PM | $11.10 | Up $0.00 | $11.11 | $11.10 | 1,400 |
| 02:59 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 12,000 |
| 02:58 PM | $11.11 | Up $0.01 | $11.12 | $11.10 | 11,700 |
| 02:57 PM | $11.10 | Down $ -0.01 | $11.12 | $11.10 | 17,800 |
| 02:56 PM | $11.11 | Down $ -0.01 | $11.13 | $11.11 | 31,600 |
| 02:55 PM | $11.12 | Down $ -0.01 | $11.12 | $11.12 | 800 |
| 02:54 PM | $11.13 | Up $0.01 | $11.13 | $11.13 | 1,400 |
| 02:53 PM | $11.13 | Down $ -0.01 | $11.13 | $11.13 | 2,300 |
| 02:52 PM | $11.13 | Up $0.00 | $11.13 | $11.13 | 3,200 |
| 02:51 PM | $11.13 | Down $ -0.01 | $11.14 | $11.13 | 1,800 |
| 02:50 PM | $11.14 | Up $0.00 | $11.14 | $11.13 | 17,100 |
| 02:49 PM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 5,700 |
| 02:48 PM | $11.15 | Up $0.01 | $11.15 | $11.14 | 16,200 |
| 02:47 PM | $11.14 | Up $0.00 | $11.14 | $11.13 | 10,400 |
| 02:46 PM | $11.14 | Up $0.01 | $11.14 | $11.13 | 19,200 |
| 02:44 PM | $11.14 | Up $0.00 | $11.14 | $11.14 | 100 |
| 02:44 PM | $11.14 | Up $0.00 | $11.14 | $11.14 | 0 |
| 02:43 PM | $11.13 | Up $0.01 | $11.13 | $11.13 | 3,200 |
| 02:42 PM | $11.12 | Down $ -0.01 | $11.13 | $11.12 | 1,400 |
| 02:40 PM | $11.13 | Down $ -0.01 | $11.14 | $11.13 | 3,500 |
| 02:40 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 02:39 PM | $11.14 | Up $0.00 | $11.14 | $11.14 | 4,700 |
| 02:38 PM | $11.14 | Down $ -0.01 | $11.15 | $11.14 | 9,400 |
| 02:37 PM | $11.15 | Up $0.00 | $11.16 | $11.15 | 32,200 |
| 02:35 PM | $11.15 | Up $0.00 | $11.16 | $11.15 | 4,600 |
| 02:35 PM | $11.15 | Up $0.00 | $11.16 | $11.15 | 0 |
| 02:34 PM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 4,600 |
| 02:33 PM | $11.16 | Up $0.00 | $11.16 | $11.15 | 2,500 |
| 02:32 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 6,500 |
| 02:31 PM | $11.15 | Up $0.00 | $11.16 | $11.15 | 2,800 |
| 02:30 PM | $11.15 | Up $0.00 | $11.15 | $11.15 | 3,400 |
| 02:29 PM | $11.15 | Up $0.01 | $11.15 | $11.14 | 7,200 |
| 02:28 PM | $11.14 | Up $0.00 | $11.14 | $11.13 | 8,700 |
| 02:27 PM | $11.14 | Up $0.01 | $11.14 | $11.13 | 18,900 |
| 02:26 PM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 17,600 |
| 02:25 PM | $11.14 | Down $ -0.01 | $11.15 | $11.14 | 40,500 |
| 02:24 PM | $11.16 | Down $ -0.01 | $11.16 | $11.16 | 200 |
| 02:23 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 2,900 |
| 02:22 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 1,100 |
| 02:21 PM | $11.15 | Down $ -0.01 | $11.17 | $11.15 | 5,400 |
| 02:20 PM | $11.17 | Up $0.00 | $11.17 | $11.16 | 700 |
| 02:19 PM | $11.17 | Down $ -0.01 | $11.17 | $11.16 | 4,600 |
| 02:18 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 3,100 |
| 02:17 PM | $11.17 | Up $0.00 | $11.18 | $11.17 | 4,800 |
| 02:16 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 2,600 |
| 02:15 PM | $11.17 | Up $0.00 | $11.18 | $11.17 | 27,100 |
| 02:14 PM | $11.17 | Up $0.00 | $11.17 | $11.16 | 28,200 |
| 02:13 PM | $11.17 | Down $ -0.01 | $11.17 | $11.16 | 7,000 |
| 02:12 PM | $11.18 | Up $0.02 | $11.18 | $11.16 | 6,100 |
| 02:11 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 600 |
| 02:10 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 7,700 |
| 02:09 PM | $11.15 | Down $ -0.01 | $11.16 | $11.15 | 200 |
| 02:08 PM | $11.16 | Up $0.02 | $11.16 | $11.15 | 17,300 |
| 02:07 PM | $11.15 | Up $0.00 | $11.15 | $11.14 | 3,200 |
| 02:06 PM | $11.14 | Down $ -0.01 | $11.14 | $11.14 | 400 |
| 02:05 PM | $11.15 | Up $0.01 | $11.15 | $11.14 | 500 |
| 02:04 PM | $11.14 | Down $ -0.01 | $11.15 | $11.14 | 26,700 |
| 02:03 PM | $11.15 | Down $ -0.01 | $11.16 | $11.14 | 24,700 |
| 02:02 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 3,000 |
| 02:01 PM | $11.16 | Up $0.00 | $11.16 | $11.15 | 4,300 |
| 02:00 PM | $11.16 | Up $0.00 | $11.17 | $11.16 | 24,500 |
| 01:59 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 3,200 |
| 01:58 PM | $11.15 | Down $ -0.02 | $11.17 | $11.15 | 8,700 |
| 01:56 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 2,000 |
| 01:56 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 0 |
| 01:55 PM | $11.17 | Down $ -0.01 | $11.17 | $11.17 | 7,900 |
| 01:54 PM | $11.18 | Up $0.01 | $11.18 | $11.17 | 2,200 |
| 01:53 PM | $11.17 | Down $ -0.01 | $11.18 | $11.17 | 6,800 |
| 01:52 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 9,300 |
| 01:51 PM | $11.19 | Up $0.01 | $11.19 | $11.19 | 800 |
| 01:50 PM | $11.18 | Down $ -0.01 | $11.18 | $11.18 | 900 |
| 01:49 PM | $11.19 | Down $ -0.02 | $11.21 | $11.19 | 8,000 |
| 01:48 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 10,100 |
| 01:47 PM | $11.21 | Up $0.00 | $11.22 | $11.21 | 2,200 |
| 01:46 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 24,500 |
| 01:45 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 51,900 |
| 01:44 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 1,400 |
| 01:43 PM | $11.20 | Up $0.01 | $11.20 | $11.19 | 5,800 |
| 01:42 PM | $11.19 | Up $0.00 | $11.19 | $11.19 | 4,900 |
| 01:41 PM | $11.19 | Up $0.00 | $11.19 | $11.19 | 20,700 |
| 01:40 PM | $11.19 | Up $0.00 | $11.19 | $11.19 | 3,500 |
| 01:39 PM | $11.19 | Up $0.00 | $11.19 | $11.19 | 4,100 |
| 01:38 PM | $11.19 | Up $0.01 | $11.19 | $11.18 | 1,700 |
| 01:37 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 3,200 |
| 01:36 PM | $11.19 | Up $0.01 | $11.19 | $11.18 | 9,300 |
| 01:35 PM | $11.18 | Up $0.00 | $11.18 | $11.18 | 2,100 |
| 01:34 PM | $11.18 | Down $ -0.01 | $11.19 | $11.18 | 6,700 |
| 01:33 PM | $11.19 | Up $0.02 | $11.19 | $11.17 | 7,600 |
| 01:32 PM | $11.17 | Up $0.00 | $11.17 | $11.16 | 13,800 |
| 01:31 PM | $11.17 | Down $ -0.01 | $11.18 | $11.17 | 15,400 |
| 01:30 PM | $11.18 | Up $0.01 | $11.18 | $11.18 | 500 |
| 01:29 PM | $11.17 | Down $ -0.01 | $11.18 | $11.17 | 1,300 |
| 01:28 PM | $11.18 | Up $0.01 | $11.18 | $11.17 | 4,300 |
| 01:27 PM | $11.17 | Up $0.03 | $11.18 | $11.15 | 18,000 |
| 01:26 PM | $11.15 | Down $ -0.01 | $11.15 | $11.14 | 5,500 |
| 01:25 PM | $11.15 | Up $0.00 | $11.16 | $11.15 | 6,700 |
| 01:24 PM | $11.15 | Up $0.01 | $11.16 | $11.15 | 18,400 |
| 01:23 PM | $11.15 | Down $ -0.01 | $11.15 | $11.14 | 6,000 |
| 01:22 PM | $11.15 | Down $ -0.02 | $11.17 | $11.15 | 7,500 |
| 01:21 PM | $11.17 | Up $0.01 | $11.18 | $11.16 | 9,100 |
| 01:20 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 100 |
| 01:19 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 5,500 |
| 01:18 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 4,800 |
| 01:17 PM | $11.15 | Up $0.00 | $11.16 | $11.14 | 7,600 |
| 01:16 PM | $11.15 | Up $0.00 | $11.15 | $11.15 | 1,800 |
| 01:15 PM | $11.15 | Down $ -0.01 | $11.16 | $11.15 | 9,500 |
| 01:14 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 13,800 |
| 01:13 PM | $11.15 | Up $0.01 | $11.15 | $11.14 | 4,900 |
| 01:12 PM | $11.14 | Up $0.02 | $11.14 | $11.13 | 17,800 |
| 01:11 PM | $11.13 | Up $0.00 | $11.13 | $11.13 | 1,400 |
| 01:10 PM | $11.13 | Up $0.01 | $11.13 | $11.13 | 800 |
| 01:09 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 700 |
| 01:08 PM | $11.12 | Up $0.00 | $11.13 | $11.12 | 1,400 |
| 01:07 PM | $11.12 | Up $0.00 | $11.13 | $11.12 | 2,800 |
| 01:06 PM | $11.12 | Down $ -0.01 | $11.13 | $11.12 | 12,100 |
| 01:05 PM | $11.13 | Up $0.00 | $11.13 | $11.13 | 13,200 |
| 01:04 PM | $11.13 | Up $0.01 | $11.13 | $11.12 | 1,100 |
| 01:03 PM | $11.13 | Down $ -0.02 | $11.14 | $11.13 | 66,800 |
| 01:02 PM | $11.15 | Down $ -0.02 | $11.16 | $11.15 | 5,900 |
| 01:01 PM | $11.16 | Down $ -0.01 | $11.17 | $11.16 | 3,600 |
| 01:00 PM | $11.17 | Up $0.00 | $11.17 | $11.16 | 13,700 |
| 12:59 PM | $11.17 | Down $ -0.03 | $11.20 | $11.17 | 9,100 |
| 12:58 PM | $11.20 | Up $0.02 | $11.20 | $11.18 | 17,500 |
| 12:57 PM | $11.18 | Down $ -0.02 | $11.20 | $11.18 | 21,200 |
| 12:56 PM | $11.20 | Down $ -0.01 | $11.22 | $11.18 | 35,900 |
| 12:55 PM | $11.21 | Up $0.01 | $11.22 | $11.19 | 37,300 |
| 12:54 PM | $11.20 | Down $ -0.03 | $11.22 | $11.20 | 32,100 |
| 12:53 PM | $11.23 | Up $0.05 | $11.23 | $11.18 | 254,300 |
| 12:52 PM | $11.18 | Up $0.03 | $11.18 | $11.14 | 213,600 |
| 12:51 PM | $11.15 | Up $0.08 | $11.15 | $11.07 | 172,400 |
| 12:50 PM | $11.08 | Down $ -0.01 | $11.08 | $11.07 | 13,800 |
| 12:49 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 10,900 |
| 12:48 PM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 24,700 |
| 12:47 PM | $11.09 | Down $0.00 | $11.09 | $11.08 | 3,600 |
| 12:46 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 8,200 |
| 12:45 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 4,100 |
| 12:44 PM | $11.09 | Up $0.00 | $11.09 | $11.08 | 6,400 |
| 12:43 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 700 |
| 12:42 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 6,300 |
| 12:41 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 100 |
| 12:40 PM | $11.09 | Up $0.01 | $11.09 | $11.09 | 15,200 |
| 12:39 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 2,300 |
| 12:38 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 14,600 |
| 12:37 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 700 |
| 12:36 PM | $11.10 | Down $0.00 | $11.10 | $11.09 | 2,300 |
| 12:35 PM | $11.10 | Up $0.01 | $11.10 | $11.10 | 9,100 |
| 12:34 PM | $11.09 | Up $0.00 | $11.10 | $11.09 | 6,100 |
| 12:33 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 1,100 |
| 12:32 PM | $11.10 | Down $ -0.01 | $11.10 | $11.09 | 7,200 |
| 12:31 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 20,300 |
| 12:30 PM | $11.10 | Up $0.03 | $11.10 | $11.07 | 40,000 |
| 12:29 PM | $11.07 | Down $ -0.01 | $11.08 | $11.06 | 31,100 |
| 12:28 PM | $11.08 | Up $0.00 | $11.09 | $11.08 | 2,700 |
| 12:27 PM | $11.08 | Up $0.01 | $11.09 | $11.06 | 46,500 |
| 12:26 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 1,300 |
| 12:25 PM | $11.07 | Up $0.01 | $11.07 | $11.06 | 20,400 |
| 12:24 PM | $11.06 | Up $0.02 | $11.06 | $11.06 | 1,400 |
| 12:23 PM | $11.04 | Down $ -0.02 | $11.05 | $11.04 | 2,100 |
| 12:22 PM | $11.06 | Up $0.02 | $11.06 | $11.04 | 25,100 |
| 12:21 PM | $11.04 | Up $0.02 | $11.04 | $11.03 | 17,600 |
| 12:20 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 4,100 |
| 12:19 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 11,800 |
| 12:18 PM | $11.03 | Up $0.04 | $11.03 | $11.00 | 127,800 |
| 12:17 PM | $10.99 | Down $0.00 | $11.00 | $10.99 | 5,200 |
| 12:16 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 200 |
| 12:14 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 11,100 |
| 12:14 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 0 |
| 12:13 PM | $11.00 | Up $0.01 | $11.00 | $10.99 | 17,400 |
| 12:11 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 10,400 |
| 12:11 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 0 |
| 12:10 PM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 17,100 |
| 12:09 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 6,600 |
| 12:08 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 6,000 |
| 12:07 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 46,800 |
| 12:06 PM | $11.00 | Up $0.00 | $11.00 | $10.99 | 1,200 |
| 12:05 PM | $11.00 | Up $0.00 | $11.00 | $10.99 | 600 |
| 12:04 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 800 |
| 12:03 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,000 |
| 12:02 PM | $10.99 | Up $0.01 | $11.00 | $10.98 | 1,900 |
| 12:01 PM | $10.99 | Down $ -0.01 | $11.00 | $10.99 | 10,200 |
| 12:00 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 22,300 |
| 11:59 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 100 |
| 11:58 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 6,500 |
| 11:57 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 2,000 |
| 11:56 AM | $11.00 | Up $0.01 | $11.00 | $10.99 | 5,700 |
| 11:55 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 55,300 |
| 11:53 AM | $10.99 | Down $0.00 | $11.00 | $10.99 | 700 |
| 11:53 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 0 |
| 11:52 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 500 |
| 11:51 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 900 |
| 11:50 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 100 |
| 11:49 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 100 |
| 11:48 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 600 |
| 11:47 AM | $11.00 | Up $0.01 | $11.00 | $10.98 | 23,800 |
| 11:46 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 200 |
| 11:44 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 400 |
| 11:44 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 0 |
| 11:43 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 2,100 |
| 11:42 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 16,400 |
| 11:41 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 300 |
| 11:40 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 100 |
| 11:39 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,200 |
| 11:38 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 5,900 |
| 11:37 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 2,000 |
| 11:36 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 100 |
| 11:35 AM | $10.97 | Down $0.00 | $10.97 | $10.97 | 100 |
| 11:34 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 500 |
| 11:33 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 1,100 |
| 11:32 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 15,100 |
| 11:31 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 500 |
| 11:30 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 200 |
| 11:28 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 500 |
| 11:28 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 11:27 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 39,300 |
| 11:26 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,700 |
| 11:24 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 600 |
| 11:24 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 0 |
| 11:23 AM | $10.98 | Down $ -0.01 | $11.00 | $10.98 | 59,700 |
| 11:22 AM | $10.99 | Down $0.00 | $11.00 | $10.99 | 149,600 |
| 11:21 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 900 |
| 11:20 AM | $10.99 | Up $0.00 | $11.00 | $10.99 | 40,400 |
| 11:19 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 700 |
| 11:18 AM | $11.00 | Up $0.01 | $11.00 | $11.00 | 200 |
| 11:17 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 76,000 |
| 11:16 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 5,700 |
| 11:15 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 7,300 |
| 11:14 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 30,600 |
| 11:13 AM | $11.00 | Up $0.01 | $11.00 | $11.00 | 14,100 |
| 11:12 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 25,600 |
| 11:11 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 4,100 |
| 11:10 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,600 |
| 11:09 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 41,000 |
| 11:08 AM | $10.98 | Down $0.00 | $10.99 | $10.98 | 200 |
| 11:07 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 400 |
| 11:06 AM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 2,200 |
| 11:05 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 9,200 |
| 11:04 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 500 |
| 11:03 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 100 |
| 11:02 AM | $10.99 | Up $0.00 | $10.99 | $10.99 | 500 |
| 11:01 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 20,000 |
| 11:00 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 4,700 |
| 10:59 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 11,600 |
| 10:58 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 100 |
| 10:57 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 500 |
| 10:56 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 300 |
| 10:55 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 900 |
| 10:54 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 1,200 |
| 10:53 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 1,500 |
| 10:52 AM | $10.97 | Down $ -0.01 | $10.97 | $10.96 | 9,800 |
| 10:51 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 2,400 |
| 10:50 AM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 1,400 |
| 10:49 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 400 |
| 10:48 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 5,200 |
| 10:47 AM | $10.98 | Up $0.01 | $10.99 | $10.97 | 10,100 |
| 10:45 AM | $10.98 | Down $ -0.01 | $10.98 | $10.97 | 5,000 |
| 10:45 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 0 |
| 10:44 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 400 |
| 10:43 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 3,300 |
| 10:42 AM | $10.98 | Up $0.02 | $10.98 | $10.97 | 5,600 |
| 10:41 AM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 21,000 |
| 10:40 AM | $10.97 | Up $0.01 | $10.97 | $10.97 | 4,300 |
| 10:39 AM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 12,400 |
| 10:38 AM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 4,300 |
| 10:37 AM | $10.98 | Up $0.02 | $10.98 | $10.96 | 6,100 |
| 10:36 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 1,600 |
| 10:35 AM | $10.96 | Up $0.00 | $10.97 | $10.96 | 2,100 |
| 10:34 AM | $10.96 | Down $0.00 | $10.97 | $10.96 | 1,700 |
| 10:33 AM | $10.97 | Up $0.00 | $10.97 | $10.96 | 900 |
| 10:32 AM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 9,400 |
| 10:31 AM | $10.97 | Down $0.00 | $10.97 | $10.97 | 100 |
| 10:30 AM | $10.98 | Down $ -0.02 | $10.98 | $10.98 | 5,600 |
| 10:29 AM | $10.99 | Up $0.01 | $10.99 | $10.99 | 500 |
| 10:28 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 2,700 |
| 10:27 AM | $10.98 | Down $0.00 | $10.99 | $10.98 | 16,500 |
| 10:26 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 1,100 |
| 10:25 AM | $10.98 | Down $0.00 | $10.98 | $10.98 | 4,500 |
| 10:24 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 3,800 |
| 10:23 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 7,500 |
| 10:22 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 16,700 |
| 10:21 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 100 |
| 10:20 AM | $10.97 | Down $0.00 | $10.97 | $10.96 | 42,500 |
| 10:19 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 8,100 |
| 10:18 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 6,000 |
| 10:17 AM | $10.98 | Down $0.00 | $10.98 | $10.98 | 900 |
| 10:16 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 500 |
| 10:15 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 13,800 |
| 10:14 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 400 |
| 10:13 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 1,500 |
| 10:12 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 1,600 |
| 10:11 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 2,200 |
| 10:10 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 7,000 |
| 10:09 AM | $10.97 | Down $0.00 | $10.97 | $10.97 | 400 |
| 10:08 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 1,100 |
| 10:07 AM | $10.97 | Up $0.00 | $10.97 | $10.97 | 1,500 |
| 10:06 AM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 23,200 |
| 10:05 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 6,400 |
| 10:04 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 4,000 |
| 10:03 AM | $10.99 | Down $ -0.02 | $11.00 | $10.99 | 7,600 |
| 10:02 AM | $11.01 | Up $0.01 | $11.01 | $11.00 | 10,400 |
| 10:01 AM | $11.00 | Up $0.00 | $11.00 | $10.99 | 13,400 |
| 10:00 AM | $11.00 | Up $0.02 | $11.00 | $10.98 | 11,300 |
| 09:59 AM | $10.98 | Up $0.00 | $10.99 | $10.97 | 15,700 |
| 09:58 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 1,100 |
| 09:57 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 4,500 |
| 09:56 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 3,400 |
| 09:55 AM | $10.98 | Up $0.00 | $10.98 | $10.98 | 10,900 |
| 09:54 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 6,400 |
| 09:53 AM | $10.98 | Down $ -0.01 | $11.00 | $10.98 | 9,600 |
| 09:52 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 5,400 |
| 09:51 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 5,700 |
| 09:50 AM | $10.97 | Down $0.00 | $10.98 | $10.95 | 15,500 |
| 09:49 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 12,300 |
| 09:48 AM | $10.99 | Down $ -0.02 | $11.01 | $10.98 | 10,200 |
| 09:47 AM | $11.00 | Up $0.02 | $11.00 | $10.99 | 4,300 |
| 09:46 AM | $10.99 | Up $0.00 | $10.99 | $10.98 | 13,200 |
| 09:45 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 4,200 |
| 09:44 AM | $10.98 | Down $ -0.02 | $10.99 | $10.97 | 6,200 |
| 09:43 AM | $10.99 | Up $0.02 | $10.99 | $10.97 | 6,200 |
| 09:42 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 6,300 |
| 09:41 AM | $10.98 | Down $ -0.01 | $10.98 | $10.97 | 1,500 |
| 09:40 AM | $10.98 | Up $0.01 | $10.98 | $10.97 | 3,800 |
| 09:39 AM | $10.98 | Down $ -0.01 | $10.98 | $10.97 | 5,100 |
| 09:38 AM | $10.98 | Up $0.01 | $10.98 | $10.96 | 8,400 |
| 09:37 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 17,700 |
| 09:36 AM | $10.96 | Up $0.01 | $10.97 | $10.95 | 6,800 |
| 09:35 AM | $10.95 | Up $0.02 | $10.95 | $10.92 | 9,400 |
| 09:34 AM | $10.93 | Up $0.00 | $10.93 | $10.91 | 17,200 |
| 09:33 AM | $10.93 | Up $0.02 | $10.93 | $10.91 | 9,400 |
| 09:32 AM | $10.91 | Down $ -0.01 | $10.92 | $10.90 | 54,000 |
| 09:31 AM | $10.92 | Down $ -0.03 | $10.95 | $10.91 | 17,400 |
| 09:30 AM | $10.95 | Down $ -0.06 | $11.04 | $10.95 | 152,300 |
| Previous close | $11.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $11.12 | $11.00 | $11.23 | $10.98 | 5,586,500 |
| 14-11-2025 | $11.01 | $11.00 | $11.06 | $10.97 | 5,254,800 |
| 13-11-2025 | $10.79 | $10.85 | $10.88 | $10.74 | 2,263,600 |
| 12-11-2025 | $10.87 | $10.86 | $10.91 | $10.85 | 1,625,400 |
| 11-11-2025 | $10.98 | $10.99 | $11.04 | $10.93 | 2,889,300 |
| 10-11-2025 | $10.78 | $10.68 | $10.78 | $10.67 | 4,844,100 |
| 06-11-2025 | $10.43 | $10.35 | $10.44 | $10.33 | 2,104,800 |
| 05-11-2025 | $10.43 | $10.47 | $10.47 | $10.40 | 2,243,400 |
| 04-11-2025 | $10.27 | $10.32 | $10.33 | $10.26 | 1,594,000 |
| 03-11-2025 | $10.48 | $10.46 | $10.51 | $10.43 | 1,596,400 |
| 31-10-2025 | $10.44 | $10.41 | $10.46 | $10.40 | 3,497,400 |
| 30-10-2025 | $10.57 | $10.61 | $10.63 | $10.55 | 1,859,000 |
| 29-10-2025 | $10.61 | $10.63 | $10.65 | $10.59 | 2,763,400 |
| 28-10-2025 | $10.55 | $10.55 | $10.57 | $10.51 | 1,962,100 |
| 27-10-2025 | $10.64 | $10.67 | $10.68 | $10.61 | 3,583,200 |
| 24-10-2025 | $10.63 | $10.52 | $10.65 | $10.51 | 3,382,400 |
| 23-10-2025 | $10.50 | $10.64 | $10.65 | $10.49 | 4,147,700 |
| 22-10-2025 | $10.22 | $10.14 | $10.27 | $10.13 | 4,986,200 |
| 21-10-2025 | $10.18 | $10.15 | $10.20 | $10.14 | 2,850,900 |
| 20-10-2025 | $10.30 | $10.42 | $10.44 | $10.29 | 2,513,300 |
| 17-10-2025 | $10.45 | $10.45 | $10.49 | $10.43 | 2,016,800 |
| 16-10-2025 | $10.50 | $10.59 | $10.60 | $10.48 | 3,080,100 |
| 15-10-2025 | $10.61 | $10.63 | $10.65 | $10.59 | 2,200,200 |
| 14-10-2025 | $10.52 | $10.57 | $10.59 | $10.50 | 1,979,500 |
| 10-10-2025 | $10.51 | $10.52 | $10.61 | $10.49 | 3,925,900 |
| 09-10-2025 | $10.81 | $10.81 | $10.84 | $10.78 | 1,359,700 |
| 08-10-2025 | $10.93 | $10.86 | $10.95 | $10.85 | 3,235,000 |
| 07-10-2025 | $10.85 | $10.76 | $10.86 | $10.75 | 2,005,700 |
| 06-10-2025 | $10.84 | $10.83 | $10.86 | $10.80 | 2,760,000 |
| 03-10-2025 | $10.65 | $10.63 | $10.71 | $10.63 | 2,304,600 |
Graphs are not available, please refer to the detailed table