Quotes and Market Data
Find a quote
WHITECAP RESOURCES INC
8.02 Down -0.49 (-6.11 %)
Delayed : 2022/09/26 16:00:00
- Previous close $8.51
- Opening $8.46
- Price Ask $8.01
- Price Bid $8.01
- Size Bid 821
- Size Ask 149
- Today High $8.55
- Today Low $8.00
- 52 Weeks High $12.71
- 52 Weeks Low $5.88
- Volume 5,744,331
Fundamentals
- P/E Ratio : 1.88
- Earnings/Share : 1.35
- Dividends/Share : $0.04
- Current Div. Yield : 5.18
- Market Cap (M) : 5,264.67
- Shares Out (M) : 618.65
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $8.02 | Up $0.01 | $8.02 | $8.01 | 1,927,300 |
| 03:58 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 9,100 |
| 03:57 PM | $8.01 | Down $0.00 | $8.02 | $8.00 | 29,300 |
| 03:56 PM | $8.01 | Down $ -0.01 | $8.03 | $8.01 | 53,500 |
| 03:55 PM | $8.02 | Down $ -0.02 | $8.04 | $8.02 | 13,300 |
| 03:54 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 9,400 |
| 03:53 PM | $8.04 | Up $0.02 | $8.05 | $8.02 | 87,900 |
| 03:52 PM | $8.02 | Up $0.01 | $8.02 | $8.01 | 11,900 |
| 03:51 PM | $8.01 | Up $0.00 | $8.02 | $8.01 | 12,200 |
| 03:50 PM | $8.01 | Down $ -0.01 | $8.01 | $8.00 | 39,700 |
| 03:49 PM | $8.02 | Up $0.01 | $8.02 | $8.01 | 28,400 |
| 03:48 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 12,100 |
| 03:47 PM | $8.01 | Down $ -0.01 | $8.01 | $8.01 | 6,900 |
| 03:46 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 17,900 |
| 03:45 PM | $8.03 | Up $0.02 | $8.03 | $8.02 | 12,000 |
| 03:44 PM | $8.01 | Up $0.01 | $8.01 | $8.00 | 36,500 |
| 03:43 PM | $8.00 | Down $ -0.01 | $8.02 | $8.00 | 6,800 |
| 03:42 PM | $8.01 | Down $ -0.01 | $8.02 | $8.01 | 6,700 |
| 03:41 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,900 |
| 03:40 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 2,300 |
| 03:39 PM | $8.03 | Down $ -0.01 | $8.03 | $8.02 | 9,300 |
| 03:38 PM | $8.04 | Up $0.02 | $8.04 | $8.02 | 13,600 |
| 03:37 PM | $8.02 | Up $0.00 | $8.03 | $8.01 | 900 |
| 03:36 PM | $8.02 | Down $ -0.03 | $8.06 | $8.01 | 7,500 |
| 03:35 PM | $8.05 | Up $0.01 | $8.05 | $8.03 | 6,000 |
| 03:34 PM | $8.04 | Up $0.02 | $8.04 | $8.03 | 8,800 |
| 03:33 PM | $8.02 | Up $0.00 | $8.02 | $8.00 | 28,900 |
| 03:32 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,400 |
| 03:31 PM | $8.02 | Down $ -0.03 | $8.05 | $8.02 | 24,200 |
| 03:30 PM | $8.05 | Down $ -0.02 | $8.07 | $8.05 | 24,600 |
| 03:29 PM | $8.07 | Up $0.00 | $8.07 | $8.06 | 8,200 |
| 03:28 PM | $8.07 | Up $0.02 | $8.07 | $8.05 | 9,800 |
| 03:27 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 9,900 |
| 03:26 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 3,100 |
| 03:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,800 |
| 03:24 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,400 |
| 03:23 PM | $8.05 | Down $ -0.01 | $8.07 | $8.05 | 53,800 |
| 03:22 PM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 7,400 |
| 03:21 PM | $8.07 | Down $ -0.01 | $8.08 | $8.07 | 7,700 |
| 03:20 PM | $8.08 | Down $ -0.01 | $8.09 | $8.08 | 3,200 |
| 03:19 PM | $8.09 | Up $0.01 | $8.09 | $8.08 | 2,000 |
| 03:18 PM | $8.08 | Up $0.01 | $8.08 | $8.08 | 700 |
| 03:17 PM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 25,300 |
| 03:16 PM | $8.08 | Up $0.00 | $8.09 | $8.08 | 15,700 |
| 03:15 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 21,300 |
| 03:14 PM | $8.08 | Up $0.00 | $8.09 | $8.08 | 18,400 |
| 03:13 PM | $8.08 | Down $ -0.01 | $8.09 | $8.07 | 21,700 |
| 03:12 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 15,000 |
| 03:11 PM | $8.09 | Down $ -0.02 | $8.10 | $8.09 | 8,300 |
| 03:10 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 8,400 |
| 03:09 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 3,900 |
| 03:08 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 19,200 |
| 03:07 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 11,200 |
| 03:06 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 62,100 |
| 03:05 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 8,400 |
| 03:04 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 400 |
| 03:02 PM | $8.11 | Down $0.00 | $8.11 | $8.11 | 100 |
| 03:02 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 0 |
| 03:01 PM | $8.11 | Down $ -0.01 | $8.12 | $8.11 | 5,300 |
| 03:00 PM | $8.12 | Up $0.02 | $8.12 | $8.09 | 24,800 |
| 02:59 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 300 |
| 02:58 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 2,900 |
| 02:57 PM | $8.10 | Down $ -0.01 | $8.11 | $8.10 | 5,100 |
| 02:56 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 800 |
| 02:55 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 300 |
| 02:54 PM | $8.11 | Up $0.00 | $8.11 | $8.10 | 10,300 |
| 02:53 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 4,800 |
| 02:52 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 6,100 |
| 02:51 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 500 |
| 02:50 PM | $8.11 | Down $ -0.02 | $8.13 | $8.11 | 14,900 |
| 02:49 PM | $8.13 | Up $0.01 | $8.14 | $8.13 | 7,500 |
| 02:48 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,100 |
| 02:47 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 5,200 |
| 02:46 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 6,600 |
| 02:45 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 24,300 |
| 02:44 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 1,700 |
| 02:43 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 1,100 |
| 02:42 PM | $8.10 | Up $0.00 | $8.11 | $8.10 | 9,900 |
| 02:41 PM | $8.10 | Down $ -0.01 | $8.10 | $8.10 | 2,600 |
| 02:40 PM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 800 |
| 02:39 PM | $8.12 | Up $0.00 | $8.12 | $8.11 | 8,100 |
| 02:38 PM | $8.12 | Down $0.00 | $8.12 | $8.12 | 100 |
| 02:37 PM | $8.12 | Down $ -0.02 | $8.14 | $8.12 | 12,400 |
| 02:36 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 4,100 |
| 02:35 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 8,000 |
| 02:34 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 2,100 |
| 02:33 PM | $8.14 | Up $0.01 | $8.15 | $8.14 | 11,300 |
| 02:32 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 15,300 |
| 02:31 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 4,000 |
| 02:30 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 8,400 |
| 02:29 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 3,600 |
| 02:28 PM | $8.13 | Up $0.01 | $8.15 | $8.13 | 17,100 |
| 02:27 PM | $8.12 | Down $ -0.02 | $8.15 | $8.12 | 27,000 |
| 02:26 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 3,100 |
| 02:25 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 3,800 |
| 02:24 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 13,300 |
| 02:23 PM | $8.14 | Down $0.00 | $8.14 | $8.14 | 1,200 |
| 02:22 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 17,400 |
| 02:21 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 4,100 |
| 02:20 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 5,800 |
| 02:19 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 2,100 |
| 02:18 PM | $8.16 | Down $ -0.02 | $8.17 | $8.16 | 11,600 |
| 02:17 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 4,900 |
| 02:16 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 4,500 |
| 02:15 PM | $8.18 | Up $0.03 | $8.19 | $8.15 | 18,600 |
| 02:14 PM | $8.15 | Down $ -0.01 | $8.16 | $8.15 | 5,600 |
| 02:13 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 5,400 |
| 02:12 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 8,200 |
| 02:11 PM | $8.16 | Down $ -0.01 | $8.18 | $8.16 | 3,300 |
| 02:10 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 18,100 |
| 02:09 PM | $8.16 | Down $ -0.02 | $8.18 | $8.16 | 12,300 |
| 02:08 PM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 5,100 |
| 02:07 PM | $8.19 | Down $ -0.02 | $8.20 | $8.19 | 4,100 |
| 02:06 PM | $8.21 | Down $ -0.03 | $8.23 | $8.21 | 3,400 |
| 02:05 PM | $8.24 | Up $0.00 | $8.25 | $8.24 | 3,800 |
| 02:03 PM | $8.24 | Up $0.00 | $8.24 | $8.23 | 1,000 |
| 02:03 PM | $8.24 | Up $0.00 | $8.24 | $8.23 | 0 |
| 02:02 PM | $8.24 | Up $0.02 | $8.24 | $8.23 | 3,700 |
| 02:01 PM | $8.22 | Up $0.02 | $8.22 | $8.20 | 10,100 |
| 01:59 PM | $8.20 | Down $ -0.02 | $8.22 | $8.20 | 3,100 |
| 01:59 PM | $8.20 | Up $0.00 | $8.22 | $8.20 | 0 |
| 01:58 PM | $8.22 | Down $ -0.01 | $8.23 | $8.22 | 7,000 |
| 01:57 PM | $8.23 | Up $0.01 | $8.23 | $8.22 | 4,800 |
| 01:56 PM | $8.23 | Down $ -0.01 | $8.23 | $8.23 | 7,300 |
| 01:55 PM | $8.23 | Up $0.01 | $8.23 | $8.22 | 700 |
| 01:54 PM | $8.22 | Up $0.00 | $8.23 | $8.22 | 1,300 |
| 01:53 PM | $8.22 | Down $0.00 | $8.23 | $8.22 | 300 |
| 01:52 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 300 |
| 01:51 PM | $8.22 | Up $0.01 | $8.22 | $8.22 | 4,200 |
| 01:50 PM | $8.21 | Up $0.02 | $8.21 | $8.20 | 13,400 |
| 01:49 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 1,700 |
| 01:48 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 300 |
| 01:47 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 400 |
| 01:46 PM | $8.18 | Down $ -0.01 | $8.18 | $8.17 | 9,300 |
| 01:45 PM | $8.19 | Up $0.03 | $8.19 | $8.17 | 11,000 |
| 01:44 PM | $8.16 | Down $0.00 | $8.16 | $8.16 | 13,200 |
| 01:43 PM | $8.17 | Down $ -0.01 | $8.17 | $8.16 | 13,300 |
| 01:42 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 11,100 |
| 01:41 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 3,700 |
| 01:40 PM | $8.18 | Up $0.02 | $8.18 | $8.17 | 47,200 |
| 01:39 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 2,700 |
| 01:38 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 9,900 |
| 01:37 PM | $8.17 | Up $0.02 | $8.17 | $8.16 | 7,800 |
| 01:36 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 2,000 |
| 01:35 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 5,800 |
| 01:34 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 11,000 |
| 01:33 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 8,900 |
| 01:32 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 19,500 |
| 01:31 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 9,000 |
| 01:30 PM | $8.14 | Up $0.01 | $8.15 | $8.14 | 2,600 |
| 01:29 PM | $8.13 | Down $ -0.02 | $8.14 | $8.13 | 2,600 |
| 01:28 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 700 |
| 01:27 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 11,900 |
| 01:26 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 30,000 |
| 01:25 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 46,500 |
| 01:24 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 23,700 |
| 01:23 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 14,000 |
| 01:22 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 12,400 |
| 01:21 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 8,800 |
| 01:20 PM | $8.14 | Down $ -0.01 | $8.16 | $8.14 | 35,900 |
| 01:19 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 18,800 |
| 01:18 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 14,800 |
| 01:17 PM | $8.15 | Down $0.00 | $8.15 | $8.15 | 46,200 |
| 01:16 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 7,600 |
| 01:15 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 10,300 |
| 01:14 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 17,300 |
| 01:13 PM | $8.15 | Down $ -0.01 | $8.17 | $8.15 | 19,100 |
| 01:12 PM | $8.16 | Up $0.00 | $8.16 | $8.15 | 14,800 |
| 01:11 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 900 |
| 01:10 PM | $8.15 | Down $ -0.01 | $8.18 | $8.15 | 39,200 |
| 01:09 PM | $8.16 | Up $0.01 | $8.17 | $8.16 | 6,700 |
| 01:08 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 6,500 |
| 01:07 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 5,000 |
| 01:06 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 15,600 |
| 01:05 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 4,900 |
| 01:04 PM | $8.13 | Down $ -0.01 | $8.13 | $8.12 | 3,900 |
| 01:03 PM | $8.13 | Up $0.00 | $8.14 | $8.13 | 8,300 |
| 01:02 PM | $8.13 | Up $0.01 | $8.13 | $8.12 | 16,700 |
| 01:01 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 700 |
| 01:00 PM | $8.11 | Down $ -0.02 | $8.12 | $8.11 | 3,400 |
| 12:59 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 6,300 |
| 12:58 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 3,900 |
| 12:57 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 1,200 |
| 12:56 PM | $8.14 | Up $0.01 | $8.14 | $8.13 | 800 |
| 12:55 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 12:54 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 300 |
| 12:53 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 900 |
| 12:52 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 7,000 |
| 12:51 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 1,700 |
| 12:50 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 700 |
| 12:49 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 1,700 |
| 12:48 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 5,200 |
| 12:47 PM | $8.12 | Up $0.01 | $8.12 | $8.12 | 4,300 |
| 12:46 PM | $8.11 | Up $0.00 | $8.11 | $8.09 | 9,300 |
| 12:45 PM | $8.11 | Up $0.00 | $8.12 | $8.09 | 12,800 |
| 12:44 PM | $8.11 | Up $0.00 | $8.11 | $8.09 | 12,600 |
| 12:43 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 9,900 |
| 12:42 PM | $8.10 | Down $ -0.01 | $8.12 | $8.10 | 1,500 |
| 12:41 PM | $8.11 | Down $ -0.02 | $8.14 | $8.11 | 1,200 |
| 12:40 PM | $8.13 | Up $0.02 | $8.13 | $8.11 | 5,600 |
| 12:39 PM | $8.11 | Up $0.01 | $8.13 | $8.10 | 8,100 |
| 12:38 PM | $8.10 | Down $ -0.03 | $8.12 | $8.10 | 3,000 |
| 12:37 PM | $8.13 | Up $0.01 | $8.13 | $8.13 | 1,600 |
| 12:36 PM | $8.12 | Up $0.01 | $8.13 | $8.11 | 25,900 |
| 12:35 PM | $8.11 | Down $ -0.01 | $8.11 | $8.10 | 3,200 |
| 12:34 PM | $8.12 | Up $0.01 | $8.12 | $8.11 | 300 |
| 12:33 PM | $8.11 | Up $0.01 | $8.11 | $8.10 | 4,800 |
| 12:32 PM | $8.10 | Up $0.01 | $8.10 | $8.10 | 16,900 |
| 12:31 PM | $8.09 | Down $ -0.01 | $8.10 | $8.09 | 29,400 |
| 12:30 PM | $8.10 | Down $ -0.03 | $8.12 | $8.10 | 56,200 |
| 12:29 PM | $8.13 | Down $ -0.01 | $8.14 | $8.12 | 15,700 |
| 12:28 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,100 |
| 12:27 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 12,900 |
| 12:26 PM | $8.15 | Down $ -0.02 | $8.19 | $8.15 | 36,300 |
| 12:25 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 3,900 |
| 12:24 PM | $8.18 | Up $0.01 | $8.18 | $8.16 | 2,600 |
| 12:23 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 4,500 |
| 12:22 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 6,000 |
| 12:21 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 5,000 |
| 12:20 PM | $8.17 | Up $0.00 | $8.18 | $8.15 | 26,700 |
| 12:19 PM | $8.17 | Down $ -0.04 | $8.20 | $8.17 | 22,900 |
| 12:18 PM | $8.21 | Up $0.00 | $8.22 | $8.21 | 3,700 |
| 12:17 PM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 8,300 |
| 12:16 PM | $8.22 | Down $0.00 | $8.22 | $8.22 | 3,800 |
| 12:15 PM | $8.23 | Down $ -0.02 | $8.23 | $8.23 | 7,500 |
| 12:14 PM | $8.24 | Up $0.00 | $8.26 | $8.24 | 9,600 |
| 12:13 PM | $8.24 | Down $ -0.01 | $8.26 | $8.24 | 13,400 |
| 12:12 PM | $8.25 | Down $ -0.01 | $8.26 | $8.24 | 5,300 |
| 12:11 PM | $8.26 | Up $0.02 | $8.26 | $8.25 | 4,900 |
| 12:10 PM | $8.24 | Up $0.01 | $8.24 | $8.23 | 2,800 |
| 12:09 PM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 28,400 |
| 12:08 PM | $8.24 | Up $0.01 | $8.25 | $8.23 | 2,500 |
| 12:07 PM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 2,800 |
| 12:05 PM | $8.24 | Up $0.01 | $8.25 | $8.23 | 21,900 |
| 12:05 PM | $8.24 | Up $0.00 | $8.25 | $8.23 | 0 |
| 12:04 PM | $8.24 | Up $0.00 | $8.24 | $8.23 | 700 |
| 12:03 PM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 2,300 |
| 12:02 PM | $8.25 | Up $0.00 | $8.26 | $8.25 | 3,800 |
| 12:01 PM | $8.24 | Down $ -0.02 | $8.26 | $8.24 | 27,000 |
| 12:00 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 9,800 |
| 11:59 AM | $8.26 | Down $0.00 | $8.27 | $8.26 | 17,500 |
| 11:58 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 14,300 |
| 11:57 AM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 2,400 |
| 11:56 AM | $8.27 | Up $0.01 | $8.28 | $8.26 | 10,200 |
| 11:55 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 4,100 |
| 11:54 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 400 |
| 11:53 AM | $8.26 | Down $0.00 | $8.27 | $8.26 | 2,900 |
| 11:52 AM | $8.26 | Up $0.01 | $8.27 | $8.26 | 5,900 |
| 11:51 AM | $8.25 | Down $ -0.01 | $8.26 | $8.25 | 2,700 |
| 11:50 AM | $8.26 | Down $ -0.01 | $8.26 | $8.25 | 8,300 |
| 11:49 AM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 11,000 |
| 11:48 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,600 |
| 11:47 AM | $8.28 | Up $0.01 | $8.28 | $8.26 | 2,600 |
| 11:46 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 12,900 |
| 11:45 AM | $8.27 | Down $ -0.02 | $8.28 | $8.27 | 5,700 |
| 11:44 AM | $8.29 | Down $ -0.01 | $8.31 | $8.29 | 7,400 |
| 11:43 AM | $8.30 | Down $ -0.02 | $8.32 | $8.30 | 22,700 |
| 11:42 AM | $8.32 | Down $ -0.02 | $8.33 | $8.32 | 2,700 |
| 11:41 AM | $8.34 | Up $0.02 | $8.34 | $8.33 | 3,400 |
| 11:40 AM | $8.32 | Up $0.00 | $8.32 | $8.31 | 400 |
| 11:39 AM | $8.32 | Up $0.01 | $8.32 | $8.31 | 5,300 |
| 11:38 AM | $8.32 | Down $ -0.02 | $8.32 | $8.32 | 500 |
| 11:37 AM | $8.33 | Down $ -0.01 | $8.35 | $8.33 | 3,200 |
| 11:36 AM | $8.34 | Up $0.00 | $8.36 | $8.34 | 6,200 |
| 11:35 AM | $8.34 | Up $0.00 | $8.34 | $8.32 | 17,300 |
| 11:34 AM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 1,000 |
| 11:33 AM | $8.35 | Up $0.02 | $8.35 | $8.33 | 1,700 |
| 11:32 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 6,100 |
| 11:31 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 400 |
| 11:30 AM | $8.35 | Up $0.01 | $8.36 | $8.35 | 2,500 |
| 11:29 AM | $8.34 | Down $ -0.02 | $8.36 | $8.34 | 5,500 |
| 11:28 AM | $8.36 | Up $0.01 | $8.38 | $8.36 | 2,800 |
| 11:27 AM | $8.35 | Up $0.00 | $8.36 | $8.34 | 33,300 |
| 11:26 AM | $8.35 | Down $ -0.02 | $8.36 | $8.35 | 3,600 |
| 11:25 AM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 200 |
| 11:24 AM | $8.38 | Up $0.01 | $8.38 | $8.38 | 4,900 |
| 11:23 AM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 800 |
| 11:22 AM | $8.38 | Down $ -0.01 | $8.39 | $8.38 | 800 |
| 11:21 AM | $8.39 | Up $0.01 | $8.39 | $8.39 | 700 |
| 11:20 AM | $8.38 | Up $0.01 | $8.39 | $8.36 | 8,900 |
| 11:19 AM | $8.38 | Up $0.02 | $8.39 | $8.36 | 24,800 |
| 11:18 AM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 600 |
| 11:17 AM | $8.37 | Down $ -0.02 | $8.37 | $8.36 | 6,800 |
| 11:16 AM | $8.38 | Up $0.01 | $8.38 | $8.38 | 1,700 |
| 11:15 AM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 1,100 |
| 11:14 AM | $8.38 | Up $0.01 | $8.38 | $8.37 | 4,200 |
| 11:13 AM | $8.37 | Up $0.01 | $8.38 | $8.37 | 3,600 |
| 11:12 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 200 |
| 11:11 AM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 2,000 |
| 11:10 AM | $8.37 | Down $ -0.02 | $8.38 | $8.37 | 4,100 |
| 11:09 AM | $8.39 | Down $ -0.01 | $8.39 | $8.39 | 5,200 |
| 11:08 AM | $8.40 | Down $ -0.01 | $8.41 | $8.40 | 47,400 |
| 11:07 AM | $8.41 | Up $0.01 | $8.41 | $8.39 | 14,100 |
| 11:06 AM | $8.40 | Down $ -0.01 | $8.42 | $8.40 | 1,700 |
| 11:05 AM | $8.41 | Down $ -0.03 | $8.43 | $8.41 | 6,800 |
| 11:04 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 700 |
| 11:03 AM | $8.44 | Down $0.00 | $8.45 | $8.44 | 500 |
| 11:02 AM | $8.44 | Up $0.00 | $8.45 | $8.44 | 1,500 |
| 11:01 AM | $8.44 | Down $ -0.02 | $8.45 | $8.44 | 1,500 |
| 11:00 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 1,300 |
| 10:59 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 4,400 |
| 10:58 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 500 |
| 10:57 AM | $8.46 | Up $0.01 | $8.47 | $8.45 | 4,000 |
| 10:56 AM | $8.45 | Up $0.01 | $8.45 | $8.43 | 5,400 |
| 10:55 AM | $8.44 | Down $ -0.03 | $8.46 | $8.44 | 2,400 |
| 10:54 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 2,200 |
| 10:53 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 2,900 |
| 10:52 AM | $8.46 | Down $ -0.01 | $8.46 | $8.45 | 11,300 |
| 10:51 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 300 |
| 10:50 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 8,400 |
| 10:49 AM | $8.45 | Up $0.02 | $8.45 | $8.41 | 5,900 |
| 10:48 AM | $8.43 | Down $ -0.01 | $8.44 | $8.41 | 3,500 |
| 10:47 AM | $8.44 | Down $ -0.01 | $8.45 | $8.44 | 900 |
| 10:46 AM | $8.45 | Up $0.00 | $8.45 | $8.44 | 4,600 |
| 10:45 AM | $8.45 | Down $0.00 | $8.47 | $8.45 | 7,300 |
| 10:44 AM | $8.45 | Up $0.00 | $8.46 | $8.45 | 3,000 |
| 10:43 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,300 |
| 10:42 AM | $8.45 | Up $0.00 | $8.45 | $8.44 | 5,100 |
| 10:41 AM | $8.45 | Down $ -0.01 | $8.46 | $8.45 | 2,900 |
| 10:40 AM | $8.46 | Up $0.01 | $8.46 | $8.45 | 21,600 |
| 10:39 AM | $8.45 | Down $ -0.01 | $8.46 | $8.45 | 600 |
| 10:38 AM | $8.46 | Down $ -0.03 | $8.48 | $8.46 | 1,300 |
| 10:37 AM | $8.48 | Up $0.01 | $8.48 | $8.48 | 1,600 |
| 10:36 AM | $8.47 | Up $0.03 | $8.47 | $8.43 | 7,300 |
| 10:35 AM | $8.44 | Down $ -0.01 | $8.46 | $8.44 | 1,900 |
| 10:34 AM | $8.45 | Down $ -0.01 | $8.46 | $8.45 | 600 |
| 10:33 AM | $8.46 | Up $0.00 | $8.46 | $8.44 | 2,500 |
| 10:32 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 700 |
| 10:31 AM | $8.46 | Down $0.00 | $8.48 | $8.46 | 4,000 |
| 10:30 AM | $8.47 | Up $0.00 | $8.47 | $8.45 | 12,300 |
| 10:29 AM | $8.47 | Down $ -0.03 | $8.47 | $8.47 | 6,100 |
| 10:28 AM | $8.49 | Down $ -0.02 | $8.50 | $8.49 | 7,100 |
| 10:27 AM | $8.51 | Down $ -0.02 | $8.52 | $8.51 | 4,500 |
| 10:26 AM | $8.53 | Down $ -0.02 | $8.55 | $8.53 | 1,400 |
| 10:25 AM | $8.55 | Up $0.02 | $8.55 | $8.54 | 1,600 |
| 10:24 AM | $8.53 | Up $0.00 | $8.53 | $8.52 | 2,900 |
| 10:23 AM | $8.53 | Up $0.00 | $8.54 | $8.52 | 7,800 |
| 10:22 AM | $8.53 | Up $0.00 | $8.54 | $8.52 | 6,000 |
| 10:21 AM | $8.53 | Up $0.00 | $8.55 | $8.53 | 6,100 |
| 10:20 AM | $8.53 | Up $0.01 | $8.53 | $8.52 | 4,100 |
| 10:19 AM | $8.52 | Up $0.01 | $8.53 | $8.51 | 15,500 |
| 10:18 AM | $8.51 | Up $0.03 | $8.51 | $8.49 | 8,800 |
| 10:17 AM | $8.48 | Down $ -0.01 | $8.50 | $8.48 | 5,100 |
| 10:16 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 4,100 |
| 10:15 AM | $8.48 | Up $0.00 | $8.49 | $8.48 | 1,700 |
| 10:14 AM | $8.48 | Up $0.01 | $8.49 | $8.48 | 9,800 |
| 10:13 AM | $8.47 | Up $0.01 | $8.47 | $8.46 | 9,500 |
| 10:12 AM | $8.46 | Up $0.02 | $8.46 | $8.45 | 3,600 |
| 10:11 AM | $8.44 | Up $0.01 | $8.44 | $8.43 | 3,200 |
| 10:10 AM | $8.43 | Down $ -0.03 | $8.45 | $8.43 | 1,600 |
| 10:09 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 6,400 |
| 10:08 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 3,400 |
| 10:07 AM | $8.46 | Up $0.00 | $8.46 | $8.45 | 178,500 |
| 10:06 AM | $8.46 | Up $0.02 | $8.47 | $8.45 | 6,600 |
| 10:05 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 6,900 |
| 10:04 AM | $8.44 | Up $0.05 | $8.44 | $8.39 | 30,800 |
| 10:03 AM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 3,200 |
| 10:02 AM | $8.40 | Up $0.01 | $8.40 | $8.37 | 6,900 |
| 10:01 AM | $8.39 | Down $ -0.01 | $8.39 | $8.38 | 6,500 |
| 10:00 AM | $8.40 | Up $0.00 | $8.42 | $8.40 | 3,000 |
| 09:59 AM | $8.40 | Up $0.03 | $8.41 | $8.38 | 8,300 |
| 09:58 AM | $8.37 | Up $0.00 | $8.37 | $8.36 | 700 |
| 09:57 AM | $8.37 | Up $0.01 | $8.38 | $8.37 | 5,400 |
| 09:56 AM | $8.36 | Up $0.00 | $8.37 | $8.36 | 4,800 |
| 09:55 AM | $8.36 | Down $ -0.03 | $8.38 | $8.36 | 16,700 |
| 09:54 AM | $8.39 | Down $ -0.05 | $8.45 | $8.39 | 17,500 |
| 09:53 AM | $8.44 | Up $0.02 | $8.44 | $8.41 | 6,200 |
| 09:52 AM | $8.42 | Up $0.00 | $8.44 | $8.42 | 4,100 |
| 09:51 AM | $8.42 | Down $ -0.03 | $8.45 | $8.42 | 21,200 |
| 09:50 AM | $8.45 | Up $0.03 | $8.45 | $8.43 | 3,200 |
| 09:49 AM | $8.42 | Up $0.01 | $8.45 | $8.40 | 13,400 |
| 09:48 AM | $8.41 | Up $0.02 | $8.42 | $8.40 | 12,300 |
| 09:47 AM | $8.39 | Down $ -0.01 | $8.41 | $8.38 | 16,900 |
| 09:46 AM | $8.40 | Up $0.02 | $8.40 | $8.37 | 10,700 |
| 09:45 AM | $8.38 | Up $0.01 | $8.38 | $8.36 | 23,100 |
| 09:44 AM | $8.37 | Down $ -0.04 | $8.41 | $8.37 | 20,800 |
| 09:43 AM | $8.41 | Down $ -0.05 | $8.46 | $8.41 | 12,000 |
| 09:42 AM | $8.46 | Down $ -0.02 | $8.48 | $8.46 | 11,600 |
| 09:41 AM | $8.48 | Down $ -0.02 | $8.53 | $8.48 | 9,100 |
| 09:40 AM | $8.50 | Down $ -0.01 | $8.54 | $8.50 | 5,600 |
| 09:39 AM | $8.51 | Up $0.02 | $8.52 | $8.50 | 17,300 |
| 09:38 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 8,000 |
| 09:37 AM | $8.48 | Down $ -0.02 | $8.50 | $8.46 | 4,300 |
| 09:36 AM | $8.50 | Up $0.03 | $8.50 | $8.48 | 32,900 |
| 09:35 AM | $8.47 | Up $0.06 | $8.47 | $8.41 | 26,400 |
| 09:34 AM | $8.41 | Down $ -0.01 | $8.41 | $8.38 | 26,200 |
| 09:33 AM | $8.42 | Down $ -0.03 | $8.45 | $8.41 | 3,500 |
| 09:32 AM | $8.45 | Up $0.01 | $8.46 | $8.43 | 3,200 |
| 09:31 AM | $8.44 | Down $ -0.02 | $8.46 | $8.42 | 12,600 |
| 09:30 AM | $8.46 | Down $ -0.05 | $8.50 | $8.45 | 56,300 |
| Previous close | $8.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-09-2022 | $8.02 | $8.26 | $8.27 | $8.00 | 4,447,200 |
| 23-09-2022 | $8.51 | $8.59 | $8.61 | $8.46 | 2,362,100 |
| 22-09-2022 | $9.17 | $9.42 | $9.44 | $9.12 | 1,848,000 |
| 21-09-2022 | $9.50 | $9.58 | $9.60 | $9.42 | 1,449,700 |
| 20-09-2022 | $9.55 | $9.40 | $9.55 | $9.39 | 2,477,900 |
| 19-09-2022 | $9.37 | $9.27 | $9.40 | $9.26 | 919,000 |
| 16-09-2022 | $9.24 | $9.33 | $9.33 | $9.10 | 6,167,300 |
| 15-09-2022 | $9.37 | $9.44 | $9.48 | $9.32 | 733,300 |
| 14-09-2022 | $9.65 | $9.59 | $9.67 | $9.51 | 1,115,800 |
| 13-09-2022 | $9.30 | $9.37 | $9.45 | $9.29 | 1,295,300 |
| 12-09-2022 | $9.47 | $9.41 | $9.48 | $9.40 | 1,368,200 |
| 09-09-2022 | $9.25 | $9.14 | $9.25 | $9.11 | 1,110,900 |
| 08-09-2022 | $8.94 | $8.85 | $8.99 | $8.76 | 1,526,300 |
| 07-09-2022 | $8.85 | $8.79 | $8.86 | $8.68 | 1,943,000 |
| 06-09-2022 | $9.29 | $9.42 | $9.42 | $9.23 | 1,739,600 |
| 02-09-2022 | $9.40 | $9.46 | $9.51 | $9.35 | 1,093,300 |
| 01-09-2022 | $9.35 | $9.35 | $9.36 | $9.18 | 2,059,200 |
| 31-08-2022 | $9.57 | $9.75 | $9.78 | $9.53 | 1,818,600 |
| 30-08-2022 | $9.70 | $9.72 | $9.72 | $9.57 | 1,175,100 |
| 29-08-2022 | $10.06 | $9.96 | $10.16 | $9.91 | 2,193,500 |
| 26-08-2022 | $9.62 | $9.68 | $9.68 | $9.59 | 1,070,800 |
| 25-08-2022 | $9.69 | $9.73 | $9.81 | $9.66 | 1,428,400 |
| 24-08-2022 | $9.68 | $9.56 | $9.70 | $9.51 | 1,340,100 |
| 23-08-2022 | $9.55 | $9.62 | $9.65 | $9.52 | 942,700 |
| 22-08-2022 | $9.25 | $9.11 | $9.26 | $9.09 | 1,378,000 |
| 19-08-2022 | $9.18 | $9.24 | $9.25 | $9.16 | 1,501,800 |
| 18-08-2022 | $9.29 | $9.13 | $9.32 | $9.08 | 1,561,700 |
| 17-08-2022 | $8.95 | $8.81 | $8.97 | $8.81 | 1,317,800 |
| 16-08-2022 | $8.78 | $8.85 | $8.86 | $8.76 | 1,141,900 |
| 15-08-2022 | $9.03 | $8.96 | $9.09 | $8.95 | 1,261,000 |
Graphs are not available, please refer to the detailed table