Print

Quotes and Market Data

Find a quote

WHITECAP RESOURCES INC

9.63 Up 0.16 (1.66 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $9.47
  • Opening $9.50
  • Price Ask $9.63
  • Price Bid $9.63
  • Size Bid 29
  • Size Ask 867
  • Today High $9.64
  • Today Low $9.49
  • 52 Weeks High $11.31
  • 52 Weeks Low $6.87
  • Volume 6,544,603

Intraday history

Hour Last Change High Low Volume
04:00 PM $9.63 Up $0.00 $9.63 $9.63 484,000
03:59 PM $9.63 Up $0.00 $9.64 $9.62 335,000
03:58 PM $9.63 Up $0.00 $9.63 $9.62 90,300
03:57 PM $9.63 Up $0.00 $9.63 $9.63 24,300
03:56 PM $9.63 Up $0.00 $9.63 $9.63 44,300
03:55 PM $9.63 Up $0.00 $9.63 $9.62 48,100
03:54 PM $9.63 Up $0.00 $9.63 $9.62 30,600
03:53 PM $9.63 Up $0.00 $9.63 $9.63 76,500
03:52 PM $9.63 Up $0.00 $9.63 $9.63 11,700
03:51 PM $9.63 Up $0.00 $9.63 $9.63 14,800
03:50 PM $9.63 Up $0.00 $9.63 $9.63 58,700
03:49 PM $9.63 Up $0.00 $9.63 $9.62 6,200
03:48 PM $9.63 Up $0.00 $9.63 $9.63 10,700
03:47 PM $9.63 Up $0.00 $9.63 $9.62 5,700
03:46 PM $9.63 Up $0.00 $9.63 $9.62 4,000
03:45 PM $9.63 Up $0.01 $9.63 $9.62 5,500
03:44 PM $9.62 Up $0.00 $9.62 $9.62 69,700
03:43 PM $9.62 Up $0.00 $9.62 $9.62 5,400
03:42 PM $9.62 Up $0.00 $9.62 $9.61 66,500
03:41 PM $9.62 Down $ -0.01 $9.63 $9.61 20,900
03:40 PM $9.63 Up $0.00 $9.63 $9.62 41,300
03:39 PM $9.63 Up $0.01 $9.63 $9.62 3,000
03:38 PM $9.62 Down $ -0.01 $9.63 $9.62 6,200
03:37 PM $9.63 Up $0.00 $9.63 $9.62 20,200
03:36 PM $9.63 Up $0.00 $9.63 $9.63 5,100
03:35 PM $9.63 Up $0.01 $9.63 $9.62 34,100
03:34 PM $9.62 Up $0.00 $9.62 $9.62 5,800
03:33 PM $9.62 Up $0.00 $9.62 $9.62 23,900
03:32 PM $9.62 Up $0.00 $9.62 $9.62 2,100
03:31 PM $9.62 Up $0.00 $9.62 $9.61 5,800
03:30 PM $9.62 Up $0.00 $9.62 $9.61 17,600
03:29 PM $9.62 Up $0.01 $9.62 $9.61 1,400
03:28 PM $9.61 Down $ -0.01 $9.62 $9.61 5,300
03:27 PM $9.62 Down $0.00 $9.62 $9.62 1,100
03:26 PM $9.62 Up $0.00 $9.62 $9.62 1,000
03:25 PM $9.62 Down $0.00 $9.62 $9.62 8,600
03:24 PM $9.62 Up $0.00 $9.62 $9.61 3,700
03:23 PM $9.62 Up $0.00 $9.62 $9.62 4,100
03:22 PM $9.62 Up $0.00 $9.62 $9.61 10,600
03:21 PM $9.62 Up $0.00 $9.62 $9.62 1,200
03:20 PM $9.62 Up $0.01 $9.62 $9.62 1,300
03:19 PM $9.61 Down $ -0.01 $9.62 $9.61 800
03:18 PM $9.62 Up $0.00 $9.62 $9.61 1,600
03:17 PM $9.62 Up $0.01 $9.62 $9.61 14,000
03:16 PM $9.61 Up $0.00 $9.61 $9.61 2,700
03:15 PM $9.61 Up $0.00 $9.61 $9.61 3,800
03:14 PM $9.61 Up $0.00 $9.61 $9.61 2,300
03:13 PM $9.61 Up $0.00 $9.61 $9.61 1,400
03:12 PM $9.61 Down $0.00 $9.61 $9.60 4,100
03:11 PM $9.61 Up $0.01 $9.61 $9.60 3,600
03:10 PM $9.60 Down $ -0.01 $9.60 $9.60 600
03:09 PM $9.61 Up $0.00 $9.61 $9.61 300
03:08 PM $9.61 Up $0.01 $9.61 $9.60 2,800
03:07 PM $9.60 Up $0.00 $9.61 $9.60 12,500
03:06 PM $9.60 Down $0.00 $9.60 $9.59 102,700
03:05 PM $9.60 Up $0.00 $9.61 $9.60 14,000
03:04 PM $9.60 Up $0.00 $9.61 $9.60 4,100
03:03 PM $9.60 Down $ -0.02 $9.61 $9.60 44,000
03:02 PM $9.62 Up $0.00 $9.62 $9.61 10,300
03:01 PM $9.62 Up $0.00 $9.62 $9.61 1,900
03:00 PM $9.62 Down $0.00 $9.62 $9.62 5,500
02:59 PM $9.62 Up $0.00 $9.62 $9.62 3,400
02:58 PM $9.62 Up $0.00 $9.62 $9.62 700
02:57 PM $9.62 Up $0.00 $9.62 $9.62 3,800
02:56 PM $9.62 Up $0.00 $9.62 $9.62 600
02:55 PM $9.62 Up $0.01 $9.62 $9.61 3,300
02:54 PM $9.61 Down $ -0.01 $9.62 $9.61 1,900
02:53 PM $9.62 Up $0.01 $9.62 $9.62 100
02:52 PM $9.61 Down $ -0.02 $9.63 $9.61 45,700
02:51 PM $9.63 Up $0.01 $9.63 $9.62 3,000
02:50 PM $9.62 Down $ -0.01 $9.63 $9.62 6,500
02:49 PM $9.63 Up $0.01 $9.63 $9.62 10,600
02:48 PM $9.63 Up $0.00 $9.63 $9.62 3,300
02:47 PM $9.63 Up $0.00 $9.63 $9.62 1,600
02:46 PM $9.63 Up $0.00 $9.63 $9.63 600
02:45 PM $9.63 Up $0.01 $9.63 $9.62 4,900
02:44 PM $9.62 Up $0.00 $9.62 $9.62 1,500
02:43 PM $9.62 Up $0.01 $9.62 $9.61 900
02:42 PM $9.61 Up $0.00 $9.62 $9.61 4,500
02:41 PM $9.61 Down $ -0.01 $9.62 $9.61 800
02:40 PM $9.62 Up $0.00 $9.62 $9.62 4,800
02:39 PM $9.62 Up $0.00 $9.63 $9.62 29,500
02:38 PM $9.62 Down $ -0.01 $9.63 $9.62 1,700
02:37 PM $9.63 Up $0.01 $9.63 $9.62 5,100
02:36 PM $9.62 Up $0.00 $9.63 $9.62 8,900
02:35 PM $9.62 Up $0.00 $9.62 $9.62 1,500
02:34 PM $9.62 Up $0.01 $9.62 $9.60 3,300
02:33 PM $9.61 Up $0.00 $9.61 $9.61 700
02:32 PM $9.61 Up $0.00 $9.61 $9.61 1,200
02:31 PM $9.61 Up $0.00 $9.61 $9.61 100
02:30 PM $9.61 Up $0.00 $9.61 $9.61 100
02:29 PM $9.61 Down $0.00 $9.61 $9.61 24,700
02:28 PM $9.61 Down $ -0.01 $9.62 $9.61 19,500
02:27 PM $9.62 Up $0.00 $9.62 $9.62 700
02:26 PM $9.62 Up $0.01 $9.62 $9.61 7,100
02:25 PM $9.61 Up $0.00 $9.61 $9.61 800
02:24 PM $9.61 Up $0.00 $9.61 $9.61 900
02:23 PM $9.61 Up $0.01 $9.61 $9.60 1,000
02:22 PM $9.60 Down $ -0.01 $9.61 $9.60 7,100
02:21 PM $9.61 Down $0.00 $9.61 $9.61 400
02:20 PM $9.61 Up $0.01 $9.61 $9.61 900
02:19 PM $9.60 Down $ -0.02 $9.61 $9.60 42,600
02:18 PM $9.62 Down $0.00 $9.62 $9.61 6,700
02:17 PM $9.62 Up $0.00 $9.62 $9.61 31,000
02:16 PM $9.62 Up $0.00 $9.62 $9.62 3,200
02:15 PM $9.62 Up $0.00 $9.62 $9.62 800
02:14 PM $9.62 Down $0.00 $9.62 $9.62 100
02:13 PM $9.62 Up $0.00 $9.62 $9.62 700
02:12 PM $9.62 Down $0.00 $9.62 $9.62 100
02:11 PM $9.62 Down $ -0.01 $9.63 $9.61 78,600
02:10 PM $9.63 Down $ -0.01 $9.63 $9.63 18,100
02:09 PM $9.63 Up $0.00 $9.63 $9.63 1,300
02:08 PM $9.63 Up $0.01 $9.63 $9.63 1,300
02:07 PM $9.63 Down $ -0.01 $9.63 $9.62 33,100
02:06 PM $9.63 Up $0.00 $9.63 $9.63 3,200
02:05 PM $9.63 Up $0.00 $9.63 $9.63 96,400
02:04 PM $9.63 Up $0.00 $9.63 $9.63 3,100
02:03 PM $9.63 Up $0.00 $9.63 $9.63 3,500
02:02 PM $9.63 Up $0.00 $9.63 $9.63 3,100
02:01 PM $9.63 Up $0.00 $9.63 $9.62 14,200
02:00 PM $9.63 Up $0.00 $9.63 $9.63 3,800
01:59 PM $9.63 Up $0.01 $9.63 $9.62 46,200
01:58 PM $9.62 Up $0.00 $9.62 $9.62 7,800
01:57 PM $9.62 Up $0.01 $9.62 $9.62 15,000
01:56 PM $9.61 Down $ -0.01 $9.62 $9.61 229,600
01:55 PM $9.62 Up $0.00 $9.62 $9.62 44,800
01:54 PM $9.62 Up $0.00 $9.62 $9.62 5,600
01:53 PM $9.62 Up $0.00 $9.62 $9.61 4,600
01:52 PM $9.62 Up $0.00 $9.62 $9.61 4,000
01:51 PM $9.62 Up $0.00 $9.62 $9.62 1,300
01:50 PM $9.62 Up $0.00 $9.62 $9.61 2,900
01:49 PM $9.62 Up $0.01 $9.62 $9.61 13,900
01:48 PM $9.61 Down $0.00 $9.61 $9.61 12,600
01:47 PM $9.61 Up $0.00 $9.61 $9.60 2,600
01:46 PM $9.61 Up $0.01 $9.61 $9.59 53,000
01:45 PM $9.60 Up $0.00 $9.60 $9.60 7,600
01:44 PM $9.60 Up $0.00 $9.60 $9.60 2,700
01:43 PM $9.60 Down $0.00 $9.60 $9.60 3,600
01:42 PM $9.60 Up $0.00 $9.60 $9.60 3,800
01:41 PM $9.60 Up $0.00 $9.60 $9.59 12,300
01:40 PM $9.60 Up $0.00 $9.60 $9.60 3,100
01:39 PM $9.60 Up $0.00 $9.60 $9.60 2,800
01:38 PM $9.60 Up $0.00 $9.60 $9.60 600
01:37 PM $9.60 Up $0.01 $9.60 $9.59 101,500
01:36 PM $9.59 Up $0.00 $9.59 $9.59 7,500
01:35 PM $9.59 Down $0.00 $9.59 $9.59 2,300
01:34 PM $9.59 Up $0.00 $9.59 $9.59 3,000
01:33 PM $9.59 Up $0.00 $9.59 $9.59 3,300
01:32 PM $9.59 Up $0.00 $9.59 $9.58 73,900
01:31 PM $9.59 Up $0.00 $9.59 $9.59 700
01:30 PM $9.59 Up $0.00 $9.59 $9.58 4,300
01:29 PM $9.59 Up $0.00 $9.59 $9.59 4,400
01:28 PM $9.59 Up $0.01 $9.59 $9.59 1,800
01:27 PM $9.58 Down $ -0.01 $9.59 $9.58 2,100
01:26 PM $9.59 Up $0.00 $9.59 $9.59 1,200
01:25 PM $9.59 Up $0.00 $9.59 $9.59 1,800
01:24 PM $9.59 Down $0.00 $9.59 $9.59 2,800
01:23 PM $9.59 Up $0.00 $9.59 $9.59 2,700
01:22 PM $9.59 Down $0.00 $9.59 $9.59 300
01:21 PM $9.59 Up $0.00 $9.59 $9.58 2,700
01:20 PM $9.59 Up $0.00 $9.59 $9.59 2,800
01:19 PM $9.59 Up $0.01 $9.59 $9.58 4,400
01:18 PM $9.58 Up $0.00 $9.59 $9.58 11,700
01:17 PM $9.58 Up $0.00 $9.59 $9.58 3,300
01:16 PM $9.58 Down $ -0.01 $9.59 $9.58 16,300
01:15 PM $9.59 Up $0.00 $9.59 $9.58 1,600
01:14 PM $9.59 Up $0.00 $9.59 $9.59 1,000
01:13 PM $9.59 Down $0.00 $9.59 $9.58 6,400
01:12 PM $9.59 Up $0.01 $9.59 $9.58 57,800
01:11 PM $9.58 Up $0.00 $9.58 $9.58 1,900
01:10 PM $9.58 Up $0.01 $9.58 $9.58 700
01:09 PM $9.58 Up $0.00 $9.58 $9.58 2,700
01:08 PM $9.58 Up $0.00 $9.58 $9.58 1,700
01:07 PM $9.58 Up $0.00 $9.58 $9.58 4,800
01:06 PM $9.58 Up $0.00 $9.58 $9.58 1,200
01:05 PM $9.58 Up $0.00 $9.58 $9.57 2,400
01:04 PM $9.58 Up $0.00 $9.58 $9.58 900
01:03 PM $9.57 Up $0.00 $9.58 $9.57 4,900
01:02 PM $9.57 Down $ -0.01 $9.58 $9.57 3,200
01:01 PM $9.58 Up $0.01 $9.58 $9.57 3,300
01:00 PM $9.58 Down $ -0.01 $9.58 $9.58 2,400
12:59 PM $9.58 Up $0.01 $9.58 $9.58 2,400
12:58 PM $9.58 Down $ -0.01 $9.58 $9.58 1,500
12:57 PM $9.58 Up $0.01 $9.58 $9.58 3,000
12:56 PM $9.58 Down $ -0.01 $9.58 $9.58 3,000
12:55 PM $9.58 Up $0.00 $9.58 $9.58 6,100
12:54 PM $9.58 Up $0.01 $9.58 $9.57 3,500
12:53 PM $9.58 Up $0.00 $9.58 $9.57 2,700
12:52 PM $9.58 Up $0.00 $9.58 $9.57 1,500
12:51 PM $9.58 Up $0.00 $9.58 $9.57 2,200
12:50 PM $9.58 Down $ -0.01 $9.58 $9.58 300
12:49 PM $9.58 Up $0.01 $9.58 $9.58 800
12:48 PM $9.58 Up $0.00 $9.58 $9.58 1,500
12:47 PM $9.58 Up $0.00 $9.58 $9.57 1,000
12:46 PM $9.58 Up $0.00 $9.58 $9.58 500
12:45 PM $9.58 Up $0.00 $9.58 $9.57 700
12:44 PM $9.58 Up $0.00 $9.58 $9.58 1,100
12:43 PM $9.57 Up $0.00 $9.58 $9.57 1,500
12:42 PM $9.57 Down $0.00 $9.57 $9.57 400
12:41 PM $9.58 Down $ -0.01 $9.59 $9.58 33,400
12:40 PM $9.58 Up $0.00 $9.59 $9.58 1,000
12:39 PM $9.58 Down $ -0.01 $9.59 $9.58 200
12:38 PM $9.59 Up $0.00 $9.59 $9.58 6,200
12:37 PM $9.59 Up $0.00 $9.59 $9.58 3,600
12:36 PM $9.59 Up $0.01 $9.59 $9.58 1,700
12:35 PM $9.58 Up $0.01 $9.59 $9.58 23,300
12:34 PM $9.58 Up $0.00 $9.58 $9.57 3,600
12:33 PM $9.57 Up $0.00 $9.57 $9.57 3,400
12:32 PM $9.57 Down $ -0.01 $9.59 $9.57 47,900
12:31 PM $9.58 Down $ -0.01 $9.59 $9.58 1,100
12:30 PM $9.59 Up $0.01 $9.59 $9.58 3,600
12:29 PM $9.58 Down $ -0.01 $9.59 $9.58 5,300
12:28 PM $9.59 Up $0.00 $9.59 $9.58 2,700
12:27 PM $9.59 Up $0.01 $9.59 $9.58 1,300
12:26 PM $9.58 Up $0.00 $9.59 $9.58 1,200
12:25 PM $9.58 Up $0.00 $9.59 $9.58 800
12:24 PM $9.58 Down $ -0.01 $9.58 $9.58 300
12:23 PM $9.59 Up $0.01 $9.59 $9.58 1,300
12:22 PM $9.58 Down $ -0.02 $9.60 $9.58 72,600
12:21 PM $9.60 Up $0.00 $9.60 $9.59 11,000
12:20 PM $9.60 Up $0.00 $9.60 $9.59 2,000
12:19 PM $9.60 Up $0.00 $9.60 $9.60 1,300
12:18 PM $9.60 Up $0.00 $9.60 $9.59 22,400
12:17 PM $9.60 Up $0.00 $9.60 $9.59 2,000
12:16 PM $9.60 Down $0.00 $9.60 $9.59 3,500
12:15 PM $9.60 Up $0.00 $9.60 $9.59 500
12:14 PM $9.60 Up $0.00 $9.60 $9.60 3,000
12:13 PM $9.60 Up $0.01 $9.60 $9.59 16,900
12:12 PM $9.59 Up $0.00 $9.59 $9.59 700
12:11 PM $9.59 Up $0.00 $9.59 $9.59 700
12:10 PM $9.59 Up $0.01 $9.59 $9.58 1,300
12:09 PM $9.58 Down $ -0.01 $9.58 $9.58 50,200
12:08 PM $9.59 Up $0.00 $9.59 $9.58 2,900
12:07 PM $9.59 Down $ -0.01 $9.60 $9.58 28,300
12:06 PM $9.60 Up $0.00 $9.60 $9.59 3,500
12:05 PM $9.60 Up $0.00 $9.60 $9.60 1,500
12:04 PM $9.60 Up $0.00 $9.60 $9.59 1,200
12:03 PM $9.60 Up $0.01 $9.60 $9.59 2,800
12:02 PM $9.59 Up $0.00 $9.59 $9.59 10,600
12:01 PM $9.59 Down $0.00 $9.59 $9.59 22,500
12:00 PM $9.59 Down $ -0.01 $9.60 $9.59 32,700
11:59 AM $9.60 Up $0.00 $9.60 $9.60 800
11:58 AM $9.60 Down $ -0.01 $9.61 $9.60 25,200
11:57 AM $9.61 Down $0.00 $9.61 $9.60 1,500
11:56 AM $9.61 Up $0.00 $9.61 $9.60 3,800
11:55 AM $9.61 Up $0.00 $9.61 $9.60 700
11:54 AM $9.61 Up $0.00 $9.61 $9.61 200
11:53 AM $9.61 Up $0.00 $9.61 $9.60 1,700
11:52 AM $9.61 Up $0.01 $9.61 $9.60 9,000
11:51 AM $9.60 Down $ -0.01 $9.61 $9.60 3,400
11:50 AM $9.61 Up $0.01 $9.61 $9.60 9,200
11:49 AM $9.60 Up $0.00 $9.60 $9.60 8,500
11:48 AM $9.60 Up $0.00 $9.60 $9.60 1,700
11:47 AM $9.60 Down $0.00 $9.60 $9.60 45,300
11:46 AM $9.60 Up $0.00 $9.61 $9.60 1,800
11:45 AM $9.60 Down $ -0.01 $9.61 $9.60 5,800
11:44 AM $9.61 Down $0.00 $9.62 $9.61 28,200
11:43 AM $9.61 Down $ -0.01 $9.62 $9.61 3,500
11:42 AM $9.62 Up $0.00 $9.62 $9.61 11,800
11:41 AM $9.62 Up $0.01 $9.62 $9.61 1,500
11:40 AM $9.61 Up $0.00 $9.61 $9.61 15,000
11:39 AM $9.61 Down $ -0.01 $9.62 $9.61 23,800
11:38 AM $9.62 Up $0.00 $9.62 $9.62 1,400
11:37 AM $9.62 Up $0.01 $9.62 $9.61 5,200
11:36 AM $9.61 Up $0.01 $9.61 $9.60 2,400
11:35 AM $9.60 Up $0.00 $9.61 $9.60 8,500
11:34 AM $9.60 Up $0.00 $9.60 $9.60 800
11:33 AM $9.60 Up $0.01 $9.60 $9.59 3,800
11:32 AM $9.59 Up $0.00 $9.59 $9.58 1,900
11:31 AM $9.59 Up $0.00 $9.59 $9.58 3,800
11:30 AM $9.59 Up $0.00 $9.59 $9.58 4,600
11:29 AM $9.59 Down $ -0.01 $9.60 $9.59 33,000
11:28 AM $9.60 Up $0.00 $9.60 $9.59 1,600
11:27 AM $9.60 Up $0.01 $9.60 $9.59 2,000
11:26 AM $9.59 Down $ -0.01 $9.60 $9.59 7,400
11:25 AM $9.60 Down $ -0.01 $9.60 $9.59 33,700
11:24 AM $9.61 Up $0.00 $9.61 $9.60 4,600
11:23 AM $9.61 Down $0.00 $9.61 $9.61 800
11:22 AM $9.61 Up $0.00 $9.62 $9.61 40,600
11:21 AM $9.61 Up $0.00 $9.61 $9.61 8,100
11:20 AM $9.61 Up $0.01 $9.61 $9.61 1,000
11:19 AM $9.60 Down $ -0.01 $9.61 $9.60 3,000
11:18 AM $9.61 Up $0.01 $9.61 $9.60 2,900
11:17 AM $9.60 Down $ -0.01 $9.61 $9.60 9,900
11:16 AM $9.61 Down $0.00 $9.62 $9.61 52,800
11:15 AM $9.61 Down $ -0.01 $9.62 $9.61 5,100
11:14 AM $9.62 Down $0.00 $9.62 $9.62 1,400
11:13 AM $9.62 Up $0.00 $9.62 $9.62 900
11:12 AM $9.62 Down $0.00 $9.62 $9.62 5,100
11:11 AM $9.62 Up $0.01 $9.62 $9.61 68,700
11:10 AM $9.61 Up $0.00 $9.61 $9.61 1,500
11:09 AM $9.61 Down $0.00 $9.61 $9.61 1,800
11:08 AM $9.61 Up $0.01 $9.61 $9.60 165,600
11:07 AM $9.60 Up $0.01 $9.60 $9.59 48,800
11:06 AM $9.59 Up $0.00 $9.59 $9.59 9,600
11:05 AM $9.59 Down $0.00 $9.59 $9.59 4,900
11:04 AM $9.59 Up $0.00 $9.59 $9.59 3,800
11:03 AM $9.59 Up $0.00 $9.59 $9.59 4,000
11:02 AM $9.59 Up $0.00 $9.59 $9.59 2,300
11:01 AM $9.59 Up $0.00 $9.59 $9.59 7,000
11:00 AM $9.59 Up $0.00 $9.59 $9.59 4,000
10:59 AM $9.59 Up $0.00 $9.59 $9.58 8,800
10:58 AM $9.59 Up $0.00 $9.59 $9.59 1,300
10:57 AM $9.59 Up $0.01 $9.59 $9.58 19,500
10:56 AM $9.58 Up $0.00 $9.58 $9.57 2,800
10:55 AM $9.58 Up $0.01 $9.58 $9.57 15,800
10:54 AM $9.57 Up $0.00 $9.57 $9.56 8,400
10:53 AM $9.57 Up $0.01 $9.57 $9.57 1,600
10:52 AM $9.57 Up $0.01 $9.57 $9.56 46,200
10:51 AM $9.56 Up $0.00 $9.56 $9.56 500
10:50 AM $9.56 Up $0.00 $9.56 $9.56 400
10:49 AM $9.56 Up $0.00 $9.56 $9.56 1,800
10:48 AM $9.56 Up $0.00 $9.56 $9.55 4,300
10:47 AM $9.55 Down $0.00 $9.56 $9.55 3,200
10:46 AM $9.56 Up $0.00 $9.56 $9.55 1,300
10:45 AM $9.55 Up $0.00 $9.56 $9.55 4,400
10:44 AM $9.55 Down $0.00 $9.56 $9.55 2,100
10:43 AM $9.56 Up $0.00 $9.56 $9.56 4,300
10:42 AM $9.56 Down $ -0.01 $9.56 $9.55 5,600
10:41 AM $9.56 Down $0.00 $9.57 $9.56 58,700
10:40 AM $9.57 Up $0.00 $9.57 $9.56 3,500
10:39 AM $9.57 Up $0.00 $9.57 $9.57 3,400
10:38 AM $9.57 Down $ -0.01 $9.57 $9.56 3,200
10:37 AM $9.57 Up $0.01 $9.57 $9.56 3,200
10:36 AM $9.56 Down $0.00 $9.57 $9.56 7,300
10:35 AM $9.57 Up $0.00 $9.57 $9.57 1,700
10:34 AM $9.57 Down $ -0.01 $9.58 $9.57 15,800
10:33 AM $9.58 Down $ -0.01 $9.59 $9.58 13,900
10:32 AM $9.58 Up $0.00 $9.59 $9.57 70,200
10:31 AM $9.58 Up $0.01 $9.58 $9.58 1,400
10:30 AM $9.58 Up $0.00 $9.58 $9.57 6,400
10:29 AM $9.58 Up $0.00 $9.58 $9.57 9,900
10:28 AM $9.58 Up $0.01 $9.58 $9.57 65,100
10:27 AM $9.57 Down $ -0.01 $9.57 $9.56 9,500
10:26 AM $9.57 Up $0.01 $9.57 $9.56 3,400
10:25 AM $9.57 Up $0.00 $9.57 $9.56 5,800
10:24 AM $9.57 Up $0.00 $9.57 $9.56 32,200
10:23 AM $9.56 Up $0.01 $9.56 $9.55 2,600
10:22 AM $9.56 Down $ -0.01 $9.56 $9.55 6,200
10:21 AM $9.56 Up $0.00 $9.56 $9.56 8,300
10:20 AM $9.56 Up $0.02 $9.56 $9.54 218,900
10:19 AM $9.54 Up $0.00 $9.55 $9.54 30,200
10:18 AM $9.54 Up $0.00 $9.54 $9.53 5,200
10:17 AM $9.54 Up $0.01 $9.54 $9.53 1,900
10:16 AM $9.53 Down $0.00 $9.53 $9.53 29,400
10:15 AM $9.53 Up $0.00 $9.54 $9.53 14,200
10:14 AM $9.53 Down $ -0.01 $9.53 $9.52 70,500
10:13 AM $9.54 Up $0.01 $9.54 $9.54 100
10:12 AM $9.53 Up $0.00 $9.53 $9.53 3,200
10:11 AM $9.53 Up $0.00 $9.54 $9.53 48,400
10:10 AM $9.53 Down $ -0.01 $9.54 $9.53 101,300
10:09 AM $9.54 Up $0.01 $9.54 $9.53 4,500
10:08 AM $9.53 Up $0.01 $9.53 $9.52 85,600
10:07 AM $9.52 Up $0.00 $9.52 $9.52 1,200
10:06 AM $9.52 Up $0.02 $9.52 $9.51 12,500
10:05 AM $9.50 Down $ -0.01 $9.51 $9.50 2,500
10:04 AM $9.51 Down $0.00 $9.51 $9.51 300
10:03 AM $9.51 Up $0.00 $9.52 $9.51 31,400
10:02 AM $9.51 Down $0.00 $9.51 $9.50 4,000
10:01 AM $9.51 Up $0.02 $9.51 $9.50 10,200
10:00 AM $9.50 Down $ -0.01 $9.50 $9.49 6,600
09:59 AM $9.50 Down $ -0.01 $9.51 $9.50 54,300
09:58 AM $9.51 Down $ -0.01 $9.52 $9.51 41,700
09:57 AM $9.52 Up $0.01 $9.52 $9.51 20,500
09:56 AM $9.51 Up $0.00 $9.51 $9.51 1,200
09:55 AM $9.51 Down $0.00 $9.51 $9.50 2,600
09:54 AM $9.51 Up $0.00 $9.51 $9.50 25,500
09:53 AM $9.51 Up $0.01 $9.51 $9.50 1,300
09:52 AM $9.50 Down $ -0.02 $9.51 $9.50 21,800
09:51 AM $9.52 Up $0.00 $9.52 $9.51 900
09:50 AM $9.52 Up $0.00 $9.52 $9.52 300
09:49 AM $9.52 Up $0.00 $9.52 $9.51 19,100
09:48 AM $9.52 Down $0.00 $9.52 $9.51 21,400
09:47 AM $9.52 Down $ -0.02 $9.54 $9.52 98,800
09:46 AM $9.54 Down $0.00 $9.54 $9.53 25,500
09:45 AM $9.54 Up $0.01 $9.55 $9.52 25,600
09:44 AM $9.53 Up $0.01 $9.53 $9.52 88,700
09:43 AM $9.52 Up $0.01 $9.52 $9.51 27,400
09:42 AM $9.51 Down $ -0.01 $9.52 $9.51 26,700
09:41 AM $9.52 Up $0.00 $9.52 $9.52 700
09:40 AM $9.52 Up $0.00 $9.52 $9.52 62,900
09:39 AM $9.52 Up $0.01 $9.52 $9.51 61,200
09:38 AM $9.51 Up $0.00 $9.51 $9.50 5,700
09:37 AM $9.51 Up $0.01 $9.51 $9.50 1,300
09:36 AM $9.50 Down $ -0.01 $9.51 $9.50 28,000
09:35 AM $9.51 Down $0.00 $9.51 $9.50 22,400
09:34 AM $9.51 Down $ -0.01 $9.51 $9.51 3,000
09:33 AM $9.52 Up $0.02 $9.52 $9.50 18,000
09:32 AM $9.50 Up $0.00 $9.53 $9.49 41,300
09:31 AM $9.50 Down $ -0.01 $9.51 $9.49 25,200
09:30 AM $9.51 Up $0.04 $9.52 $9.50 129,300
Previous close $9.47

One month history

Date Closing Opening High Low Volume
11-07-2025 $9.63 $9.60 $9.64 $9.57 3,713,700
10-07-2025 $9.47 $9.42 $9.49 $9.42 3,325,800
09-07-2025 $9.43 $9.47 $9.48 $9.42 2,726,300
08-07-2025 $9.47 $9.51 $9.57 $9.45 3,772,500
07-07-2025 $9.27 $9.33 $9.34 $9.23 5,027,400
04-07-2025 $9.31 $9.27 $9.33 $9.26 1,270,800
03-07-2025 $9.24 $9.24 $9.27 $9.21 1,951,800
02-07-2025 $9.22 $9.19 $9.29 $9.18 4,198,400
30-06-2025 $9.15 $9.08 $9.16 $9.07 4,673,500
27-06-2025 $9.11 $9.15 $9.15 $9.07 4,143,400
26-06-2025 $9.13 $9.12 $9.13 $9.07 3,047,500
25-06-2025 $9.07 $9.14 $9.15 $9.04 2,698,900
24-06-2025 $9.10 $9.18 $9.18 $9.10 3,396,200
23-06-2025 $9.19 $9.55 $9.57 $9.19 7,665,900
20-06-2025 $9.56 $9.56 $9.59 $9.51 5,879,200
19-06-2025 $9.62 $9.67 $9.70 $9.56 2,341,800
18-06-2025 $9.52 $9.56 $9.62 $9.50 3,117,600
17-06-2025 $9.57 $9.49 $9.61 $9.47 4,293,600
16-06-2025 $9.26 $9.29 $9.36 $9.26 2,820,000
13-06-2025 $9.39 $9.27 $9.41 $9.24 5,037,400
12-06-2025 $9.12 $9.10 $9.14 $9.07 3,768,200
11-06-2025 $9.14 $8.97 $9.17 $8.95 6,831,200
10-06-2025 $8.85 $8.92 $8.92 $8.83 2,900,200
09-06-2025 $8.83 $8.81 $8.87 $8.77 2,216,400
06-06-2025 $8.69 $8.72 $8.74 $8.68 2,906,200
05-06-2025 $8.68 $8.69 $8.72 $8.65 2,742,300
04-06-2025 $8.65 $8.59 $8.67 $8.56 3,993,500
03-06-2025 $8.68 $8.74 $8.75 $8.66 3,122,700
02-06-2025 $8.68 $8.74 $8.74 $8.60 2,760,900
30-05-2025 $8.56 $8.50 $8.62 $8.40 31,411,700
Graphs are not available, please refer to the detailed table
Back to top