Print

Quotes and Market Data

Find a quote

WESDOME GOLD MINES LTD.

16.90 Down -1.21 (-7.16 %)

Delayed : 2025/05/12 17:40:00

  • Previous close $18.11
  • Opening $17.28
  • Price Ask $16.85
  • Price Bid $16.85
  • Size Bid 2
  • Size Ask 2
  • Today High $17.47
  • Today Low $16.74
  • 52 Weeks High $18.95
  • 52 Weeks Low $10.61
  • Volume 511,910

Fundamentals

  • P/E Ratio : 20.12
  • Earnings/Share : 4.89
  • Dividends/Share : $0.02
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,538.96
  • Shares Out (M) : 150.23
  • Exchange : XTSE
  • Ex Dividend Date : 2011/04/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $16.90 Up $0.01 $16.90 $16.89 71,800
03:59 PM $16.89 Down $ -0.03 $16.91 $16.89 11,600
03:58 PM $16.92 Up $0.02 $16.92 $16.91 2,800
03:57 PM $16.91 Up $0.01 $16.91 $16.90 3,200
03:56 PM $16.90 Down $ -0.01 $16.91 $16.90 5,000
03:55 PM $16.91 Up $0.00 $16.92 $16.91 2,700
03:54 PM $16.91 Down $0.00 $16.91 $16.91 2,500
03:53 PM $16.91 Up $0.05 $16.93 $16.88 14,000
03:50 PM $16.86 Down $ -0.01 $16.88 $16.86 2,500
03:50 PM $16.86 Up $0.00 $16.88 $16.86 0
03:50 PM $16.86 Up $0.00 $16.88 $16.86 0
03:49 PM $16.87 Up $0.01 $16.87 $16.86 1,200
03:48 PM $16.86 Up $0.00 $16.87 $16.85 1,300
03:47 PM $16.86 Down $ -0.03 $16.88 $16.85 3,100
03:46 PM $16.89 Up $0.00 $16.89 $16.89 100
03:45 PM $16.89 Up $0.00 $16.91 $16.88 1,700
03:43 PM $16.89 Down $ -0.02 $16.89 $16.89 100
03:43 PM $16.89 Up $0.00 $16.89 $16.89 0
03:42 PM $16.91 Up $0.00 $16.91 $16.91 200
03:41 PM $16.91 Up $0.00 $16.91 $16.91 100
03:40 PM $16.91 Down $ -0.02 $16.93 $16.89 800
03:39 PM $16.93 Down $0.00 $16.93 $16.93 100
03:38 PM $16.93 Down $ -0.01 $16.93 $16.93 100
03:37 PM $16.94 Down $ -0.03 $16.95 $16.94 1,700
03:34 PM $16.97 Down $ -0.05 $16.99 $16.97 1,100
03:34 PM $16.97 Up $0.00 $16.99 $16.97 0
03:34 PM $16.97 Up $0.00 $16.99 $16.97 0
03:33 PM $17.02 Up $0.00 $17.02 $17.02 100
03:32 PM $17.02 Down $ -0.01 $17.02 $17.02 500
03:31 PM $17.03 Up $0.00 $17.03 $17.01 3,400
03:30 PM $17.03 Down $ -0.02 $17.06 $17.03 1,100
03:29 PM $17.05 Up $0.01 $17.06 $17.05 700
03:28 PM $17.04 Up $0.05 $17.04 $17.01 3,100
03:27 PM $16.99 Up $0.02 $16.99 $16.99 300
03:26 PM $16.97 Down $ -0.01 $16.99 $16.97 800
03:25 PM $16.98 Down $0.00 $16.98 $16.98 300
03:24 PM $16.99 Down $ -0.02 $17.00 $16.98 4,000
03:23 PM $17.00 Up $0.00 $17.00 $17.00 800
03:22 PM $17.00 Up $0.02 $17.00 $17.00 4,100
03:20 PM $16.99 Up $0.02 $16.99 $16.96 900
03:20 PM $16.99 Up $0.00 $16.99 $16.96 0
03:17 PM $16.96 Up $0.02 $16.96 $16.95 3,300
03:17 PM $16.96 Up $0.00 $16.96 $16.95 0
03:17 PM $16.96 Up $0.00 $16.96 $16.95 0
03:15 PM $16.94 Up $0.01 $16.94 $16.94 300
03:15 PM $16.94 Up $0.00 $16.94 $16.94 0
03:12 PM $16.93 Up $0.01 $16.93 $16.93 400
03:12 PM $16.93 Up $0.00 $16.93 $16.93 0
03:12 PM $16.93 Up $0.00 $16.93 $16.93 0
03:11 PM $16.92 Up $0.01 $16.92 $16.92 700
03:10 PM $16.92 Down $ -0.01 $16.92 $16.92 500
03:09 PM $16.92 Up $0.00 $16.92 $16.92 100
03:06 PM $16.92 Up $0.00 $16.92 $16.92 100
03:06 PM $16.92 Up $0.00 $16.92 $16.92 0
03:06 PM $16.92 Up $0.00 $16.92 $16.92 0
03:05 PM $16.92 Up $0.00 $16.92 $16.92 400
03:04 PM $16.92 Up $0.01 $16.92 $16.92 100
03:02 PM $16.91 Down $ -0.02 $16.94 $16.90 1,100
03:02 PM $16.91 Up $0.00 $16.94 $16.90 0
03:01 PM $16.93 Up $0.02 $16.93 $16.91 700
03:00 PM $16.91 Down $ -0.02 $16.93 $16.91 300
02:59 PM $16.93 Up $0.00 $16.93 $16.93 700
02:58 PM $16.93 Up $0.01 $16.93 $16.93 100
02:56 PM $16.92 Up $0.01 $16.92 $16.92 100
02:56 PM $16.92 Up $0.00 $16.92 $16.92 0
02:54 PM $16.92 Up $0.02 $16.92 $16.91 500
02:54 PM $16.92 Up $0.00 $16.92 $16.91 0
02:52 PM $16.90 Up $0.01 $16.90 $16.90 500
02:52 PM $16.90 Up $0.00 $16.90 $16.90 0
02:51 PM $16.89 Up $0.01 $16.89 $16.89 200
02:50 PM $16.88 Up $0.00 $16.88 $16.88 500
02:49 PM $16.88 Down $ -0.01 $16.88 $16.88 100
02:48 PM $16.89 Up $0.00 $16.89 $16.89 100
02:46 PM $16.89 Up $0.06 $16.89 $16.82 7,700
02:46 PM $16.89 Up $0.00 $16.89 $16.82 0
02:45 PM $16.83 Down $ -0.01 $16.83 $16.83 600
02:44 PM $16.84 Up $0.00 $16.84 $16.84 700
02:43 PM $16.84 Up $0.01 $16.84 $16.83 400
02:41 PM $16.83 Up $0.00 $16.83 $16.82 600
02:41 PM $16.83 Up $0.00 $16.83 $16.82 0
02:36 PM $16.83 Up $0.01 $16.83 $16.82 300
02:36 PM $16.83 Up $0.00 $16.83 $16.82 0
02:36 PM $16.83 Up $0.00 $16.83 $16.82 0
02:36 PM $16.83 Up $0.00 $16.83 $16.82 0
02:36 PM $16.83 Up $0.00 $16.83 $16.82 0
02:35 PM $16.82 Up $0.01 $16.82 $16.82 1,000
02:34 PM $16.81 Up $0.00 $16.81 $16.81 500
02:33 PM $16.81 Down $ -0.02 $16.81 $16.81 100
02:32 PM $16.83 Up $0.00 $16.83 $16.83 100
02:26 PM $16.83 Up $0.01 $16.83 $16.83 200
02:26 PM $16.83 Up $0.00 $16.83 $16.83 0
02:26 PM $16.83 Up $0.00 $16.83 $16.83 0
02:26 PM $16.83 Up $0.00 $16.83 $16.83 0
02:26 PM $16.83 Up $0.00 $16.83 $16.83 0
02:26 PM $16.83 Up $0.00 $16.83 $16.83 0
02:25 PM $16.82 Up $0.03 $16.82 $16.82 300
02:23 PM $16.79 Up $0.02 $16.79 $16.77 1,400
02:23 PM $16.79 Up $0.00 $16.79 $16.77 0
02:17 PM $16.77 Up $0.00 $16.77 $16.76 300
02:17 PM $16.77 Up $0.00 $16.77 $16.76 0
02:17 PM $16.77 Up $0.00 $16.77 $16.76 0
02:17 PM $16.77 Up $0.00 $16.77 $16.76 0
02:17 PM $16.77 Up $0.00 $16.77 $16.76 0
02:17 PM $16.77 Up $0.00 $16.77 $16.76 0
02:13 PM $16.77 Up $0.02 $16.77 $16.76 800
02:13 PM $16.77 Up $0.00 $16.77 $16.76 0
02:13 PM $16.77 Up $0.00 $16.77 $16.76 0
02:13 PM $16.77 Up $0.00 $16.77 $16.76 0
02:10 PM $16.75 Down $ -0.02 $16.76 $16.75 1,200
02:10 PM $16.75 Up $0.00 $16.76 $16.75 0
02:10 PM $16.75 Up $0.00 $16.76 $16.75 0
02:09 PM $16.77 Up $0.00 $16.77 $16.77 100
02:05 PM $16.77 Up $0.01 $16.77 $16.77 400
02:05 PM $16.77 Up $0.00 $16.77 $16.77 0
02:05 PM $16.77 Up $0.00 $16.77 $16.77 0
02:05 PM $16.77 Up $0.00 $16.77 $16.77 0
02:00 PM $16.76 Up $0.01 $16.76 $16.76 500
02:00 PM $16.76 Up $0.00 $16.76 $16.76 0
02:00 PM $16.76 Up $0.00 $16.76 $16.76 0
02:00 PM $16.76 Up $0.00 $16.76 $16.76 0
02:00 PM $16.76 Up $0.00 $16.76 $16.76 0
01:58 PM $16.75 Down $ -0.02 $16.76 $16.75 200
01:58 PM $16.75 Up $0.00 $16.76 $16.75 0
01:55 PM $16.77 Up $0.02 $16.77 $16.76 700
01:55 PM $16.77 Up $0.00 $16.77 $16.76 0
01:55 PM $16.77 Up $0.00 $16.77 $16.76 0
01:54 PM $16.75 Down $ -0.03 $16.78 $16.75 700
01:53 PM $16.78 Down $ -0.02 $16.78 $16.78 100
01:51 PM $16.79 Up $0.02 $16.79 $16.77 200
01:51 PM $16.79 Up $0.00 $16.79 $16.77 0
01:46 PM $16.77 Down $ -0.01 $16.77 $16.77 100
01:46 PM $16.77 Up $0.00 $16.77 $16.77 0
01:46 PM $16.77 Up $0.00 $16.77 $16.77 0
01:46 PM $16.77 Up $0.00 $16.77 $16.77 0
01:46 PM $16.77 Up $0.00 $16.77 $16.77 0
01:45 PM $16.78 Up $0.01 $16.78 $16.75 700
01:42 PM $16.77 Up $0.01 $16.77 $16.74 700
01:42 PM $16.77 Up $0.00 $16.77 $16.74 0
01:42 PM $16.77 Up $0.00 $16.77 $16.74 0
01:41 PM $16.76 Down $ -0.02 $16.76 $16.76 100
01:38 PM $16.78 Up $0.02 $16.78 $16.78 100
01:38 PM $16.78 Up $0.00 $16.78 $16.78 0
01:38 PM $16.78 Up $0.00 $16.78 $16.78 0
01:37 PM $16.76 Down $ -0.05 $16.77 $16.76 200
01:36 PM $16.81 Up $0.02 $16.81 $16.81 300
01:35 PM $16.79 Up $0.02 $16.79 $16.79 500
01:34 PM $16.77 Down $ -0.04 $16.77 $16.77 200
01:28 PM $16.81 Up $0.04 $16.81 $16.77 1,100
01:28 PM $16.81 Up $0.00 $16.81 $16.77 0
01:28 PM $16.81 Up $0.00 $16.81 $16.77 0
01:28 PM $16.81 Up $0.00 $16.81 $16.77 0
01:28 PM $16.81 Up $0.00 $16.81 $16.77 0
01:28 PM $16.81 Up $0.00 $16.81 $16.77 0
01:27 PM $16.77 Up $0.00 $16.77 $16.77 300
01:26 PM $16.77 Up $0.01 $16.77 $16.76 300
01:24 PM $16.76 Down $ -0.02 $16.78 $16.76 300
01:24 PM $16.76 Up $0.00 $16.78 $16.76 0
01:23 PM $16.78 Down $ -0.04 $16.83 $16.78 4,000
01:22 PM $16.82 Down $ -0.02 $16.82 $16.82 100
01:21 PM $16.84 Down $ -0.02 $16.86 $16.84 2,300
01:20 PM $16.86 Up $0.03 $16.88 $16.84 1,500
01:19 PM $16.83 Down $ -0.01 $16.83 $16.83 100
01:18 PM $16.84 Down $ -0.02 $16.86 $16.84 900
01:17 PM $16.86 Up $0.00 $16.86 $16.86 1,400
01:15 PM $16.86 Up $0.00 $16.86 $16.86 100
01:15 PM $16.86 Up $0.00 $16.86 $16.86 0
01:12 PM $16.86 Up $0.03 $16.86 $16.84 1,100
01:12 PM $16.86 Up $0.00 $16.86 $16.84 0
01:12 PM $16.86 Up $0.00 $16.86 $16.84 0
01:10 PM $16.83 Up $0.02 $16.83 $16.82 700
01:10 PM $16.83 Up $0.00 $16.83 $16.82 0
01:09 PM $16.81 Up $0.00 $16.81 $16.81 200
01:08 PM $16.81 Down $ -0.01 $16.81 $16.81 100
01:07 PM $16.82 Up $0.00 $16.84 $16.82 1,400
01:05 PM $16.82 Up $0.03 $16.82 $16.79 1,000
01:05 PM $16.82 Up $0.00 $16.82 $16.79 0
01:01 PM $16.79 Down $ -0.03 $16.79 $16.79 100
01:01 PM $16.79 Up $0.00 $16.79 $16.79 0
01:01 PM $16.79 Up $0.00 $16.79 $16.79 0
01:01 PM $16.79 Up $0.00 $16.79 $16.79 0
12:59 PM $16.82 Down $ -0.02 $16.82 $16.80 900
12:59 PM $16.82 Up $0.00 $16.82 $16.80 0
12:55 PM $16.84 Up $0.01 $16.84 $16.82 1,300
12:55 PM $16.84 Up $0.00 $16.84 $16.82 0
12:55 PM $16.84 Up $0.00 $16.84 $16.82 0
12:55 PM $16.84 Up $0.00 $16.84 $16.82 0
12:54 PM $16.83 Down $ -0.01 $16.85 $16.83 300
12:52 PM $16.84 Up $0.00 $16.84 $16.82 1,400
12:52 PM $16.84 Up $0.00 $16.84 $16.82 0
12:51 PM $16.84 Down $ -0.01 $16.84 $16.83 1,100
12:48 PM $16.85 Down $ -0.06 $16.87 $16.85 500
12:48 PM $16.85 Up $0.00 $16.87 $16.85 0
12:48 PM $16.85 Up $0.00 $16.87 $16.85 0
12:43 PM $16.91 Up $0.01 $16.91 $16.91 300
12:43 PM $16.91 Up $0.00 $16.91 $16.91 0
12:43 PM $16.91 Up $0.00 $16.91 $16.91 0
12:43 PM $16.91 Up $0.00 $16.91 $16.91 0
12:43 PM $16.91 Up $0.00 $16.91 $16.91 0
12:42 PM $16.90 Up $0.05 $16.90 $16.88 1,100
12:39 PM $16.85 Down $ -0.04 $16.90 $16.85 400
12:39 PM $16.85 Up $0.00 $16.90 $16.85 0
12:39 PM $16.85 Up $0.00 $16.90 $16.85 0
12:34 PM $16.89 Up $0.00 $16.89 $16.89 100
12:34 PM $16.89 Up $0.00 $16.89 $16.89 0
12:34 PM $16.89 Up $0.00 $16.89 $16.89 0
12:34 PM $16.89 Up $0.00 $16.89 $16.89 0
12:34 PM $16.89 Up $0.00 $16.89 $16.89 0
12:32 PM $16.89 Down $ -0.01 $16.89 $16.89 100
12:32 PM $16.89 Up $0.00 $16.89 $16.89 0
12:31 PM $16.90 Up $0.05 $16.91 $16.85 2,900
12:30 PM $16.85 Up $0.05 $16.85 $16.83 1,100
12:29 PM $16.81 Up $0.02 $16.82 $16.81 400
12:27 PM $16.79 Down $ -0.02 $16.79 $16.79 100
12:27 PM $16.79 Up $0.00 $16.79 $16.79 0
12:25 PM $16.81 Down $ -0.01 $16.81 $16.81 200
12:25 PM $16.81 Up $0.00 $16.81 $16.81 0
12:24 PM $16.82 Down $ -0.01 $16.82 $16.82 100
12:23 PM $16.83 Up $0.03 $16.83 $16.81 700
12:20 PM $16.80 Down $ -0.01 $16.80 $16.79 1,200
12:20 PM $16.80 Up $0.00 $16.80 $16.79 0
12:20 PM $16.80 Up $0.00 $16.80 $16.79 0
12:19 PM $16.81 Down $ -0.01 $16.81 $16.81 200
12:18 PM $16.82 Down $ -0.02 $16.82 $16.82 300
12:17 PM $16.84 Up $0.01 $16.84 $16.84 1,500
12:15 PM $16.83 Up $0.00 $16.83 $16.83 100
12:15 PM $16.83 Up $0.00 $16.83 $16.83 0
12:14 PM $16.83 Up $0.03 $16.84 $16.83 1,000
12:13 PM $16.80 Down $ -0.03 $16.81 $16.80 2,900
12:12 PM $16.83 Up $0.00 $16.83 $16.83 100
12:11 PM $16.83 Down $ -0.04 $16.85 $16.83 500
12:10 PM $16.87 Down $ -0.03 $16.87 $16.87 100
12:09 PM $16.90 Up $0.00 $16.92 $16.89 500
12:08 PM $16.90 Up $0.02 $16.90 $16.87 600
12:07 PM $16.88 Down $ -0.02 $16.91 $16.88 600
12:06 PM $16.90 Down $ -0.02 $16.90 $16.90 100
12:05 PM $16.92 Up $0.02 $16.92 $16.88 500
12:03 PM $16.90 Down $ -0.01 $16.90 $16.90 100
12:03 PM $16.90 Up $0.00 $16.90 $16.90 0
12:02 PM $16.91 Down $ -0.01 $16.91 $16.91 200
12:01 PM $16.92 Down $ -0.01 $16.92 $16.92 400
12:00 PM $16.93 Up $0.04 $16.93 $16.91 500
11:59 AM $16.89 Down $ -0.01 $16.89 $16.89 100
11:56 AM $16.90 Down $ -0.01 $16.91 $16.90 200
11:56 AM $16.90 Up $0.00 $16.91 $16.90 0
11:56 AM $16.90 Up $0.00 $16.91 $16.90 0
11:55 AM $16.91 Up $0.02 $16.91 $16.89 800
11:54 AM $16.89 Down $ -0.04 $16.89 $16.88 1,600
11:53 AM $16.93 Down $ -0.07 $17.00 $16.92 9,500
11:52 AM $17.00 Down $ -0.01 $17.00 $17.00 6,800
11:50 AM $17.01 Down $ -0.02 $17.03 $17.01 700
11:50 AM $17.01 Up $0.00 $17.03 $17.01 0
11:49 AM $17.03 Up $0.02 $17.03 $17.03 700
11:48 AM $17.01 Down $ -0.01 $17.01 $17.01 200
11:46 AM $17.02 Up $0.01 $17.02 $17.02 500
11:46 AM $17.02 Up $0.00 $17.02 $17.02 0
11:45 AM $17.01 Down $ -0.01 $17.01 $17.01 200
11:42 AM $17.02 Up $0.00 $17.02 $17.00 14,500
11:42 AM $17.02 Up $0.00 $17.02 $17.00 0
11:42 AM $17.02 Up $0.00 $17.02 $17.00 0
11:39 AM $17.02 Down $ -0.02 $17.02 $17.02 300
11:39 AM $17.02 Up $0.00 $17.02 $17.02 0
11:39 AM $17.02 Up $0.00 $17.02 $17.02 0
11:36 AM $17.04 Down $ -0.01 $17.06 $17.04 300
11:36 AM $17.04 Up $0.00 $17.06 $17.04 0
11:36 AM $17.04 Up $0.00 $17.06 $17.04 0
11:34 AM $17.05 Up $0.05 $17.05 $17.00 3,600
11:34 AM $17.05 Up $0.00 $17.05 $17.00 0
11:33 AM $17.00 Up $0.00 $17.01 $17.00 600
11:32 AM $17.00 Down $ -0.01 $17.01 $17.00 10,800
11:31 AM $17.01 Up $0.00 $17.03 $17.01 1,100
11:30 AM $17.01 Down $ -0.02 $17.01 $17.01 100
11:29 AM $17.03 Down $ -0.02 $17.03 $17.03 300
11:27 AM $17.05 Up $0.00 $17.05 $17.05 100
11:27 AM $17.05 Up $0.00 $17.05 $17.05 0
11:26 AM $17.05 Up $0.03 $17.05 $17.03 700
11:24 AM $17.02 Up $0.00 $17.02 $17.00 6,800
11:24 AM $17.02 Up $0.00 $17.02 $17.00 0
11:23 AM $17.02 Down $ -0.01 $17.03 $17.02 300
11:22 AM $17.03 Up $0.02 $17.03 $17.02 1,000
11:21 AM $17.01 Down $ -0.03 $17.03 $17.01 1,300
11:20 AM $17.04 Up $0.01 $17.04 $17.04 300
11:19 AM $17.03 Up $0.01 $17.03 $17.00 19,400
11:18 AM $17.02 Down $ -0.02 $17.02 $17.02 100
11:17 AM $17.04 Up $0.01 $17.04 $17.03 700
11:15 AM $17.03 Up $0.02 $17.03 $17.02 1,700
11:15 AM $17.03 Up $0.00 $17.03 $17.02 0
11:14 AM $17.01 Up $0.00 $17.03 $17.00 8,500
11:13 AM $17.01 Down $ -0.03 $17.01 $17.01 200
11:11 AM $17.04 Up $0.02 $17.04 $17.01 300
11:11 AM $17.04 Up $0.00 $17.04 $17.01 0
11:10 AM $17.02 Down $ -0.02 $17.03 $17.00 23,100
11:07 AM $17.04 Up $0.01 $17.05 $17.04 1,600
11:07 AM $17.04 Up $0.00 $17.05 $17.04 0
11:07 AM $17.04 Up $0.00 $17.05 $17.04 0
11:06 AM $17.03 Up $0.00 $17.04 $17.03 800
11:05 AM $17.03 Up $0.03 $17.03 $17.02 700
11:04 AM $17.00 Down $ -0.02 $17.02 $17.00 22,700
11:03 AM $17.02 Down $ -0.03 $17.02 $17.02 200
10:59 AM $17.05 Up $0.00 $17.05 $17.03 800
10:59 AM $17.05 Up $0.00 $17.05 $17.03 0
10:59 AM $17.05 Up $0.00 $17.05 $17.03 0
10:59 AM $17.05 Up $0.00 $17.05 $17.03 0
10:58 AM $17.05 Up $0.02 $17.05 $17.02 1,600
10:57 AM $17.03 Up $0.00 $17.03 $17.03 700
10:56 AM $17.03 Down $ -0.02 $17.04 $17.03 400
10:53 AM $17.05 Down $ -0.01 $17.05 $17.05 300
10:53 AM $17.05 Up $0.00 $17.05 $17.05 0
10:53 AM $17.05 Up $0.00 $17.05 $17.05 0
10:52 AM $17.06 Up $0.05 $17.07 $17.01 1,500
10:51 AM $17.01 Down $ -0.02 $17.04 $17.01 1,200
10:50 AM $17.03 Down $ -0.04 $17.06 $17.03 2,500
10:48 AM $17.07 Up $0.00 $17.09 $17.07 2,200
10:48 AM $17.07 Up $0.00 $17.09 $17.07 0
10:46 AM $17.07 Down $ -0.05 $17.12 $17.07 4,800
10:46 AM $17.07 Up $0.00 $17.12 $17.07 0
10:45 AM $17.12 Down $ -0.01 $17.12 $17.10 600
10:44 AM $17.13 Down $ -0.02 $17.13 $17.13 900
10:43 AM $17.15 Up $0.00 $17.15 $17.15 100
10:42 AM $17.15 Down $ -0.05 $17.18 $17.15 600
10:41 AM $17.20 Down $ -0.01 $17.20 $17.20 300
10:39 AM $17.21 Down $ -0.03 $17.21 $17.20 700
10:39 AM $17.21 Up $0.00 $17.21 $17.20 0
10:37 AM $17.24 Down $ -0.07 $17.27 $17.24 1,500
10:37 AM $17.24 Up $0.00 $17.27 $17.24 0
10:35 AM $17.31 Up $0.02 $17.31 $17.30 400
10:35 AM $17.31 Up $0.00 $17.31 $17.30 0
10:34 AM $17.29 Up $0.02 $17.29 $17.28 700
10:33 AM $17.27 Down $ -0.01 $17.27 $17.27 600
10:32 AM $17.28 Down $ -0.02 $17.35 $17.28 3,000
10:31 AM $17.30 Up $0.04 $17.30 $17.28 500
10:30 AM $17.26 Up $0.03 $17.26 $17.25 1,400
10:29 AM $17.23 Down $ -0.01 $17.25 $17.22 600
10:27 AM $17.24 Down $ -0.01 $17.25 $17.24 3,100
10:27 AM $17.24 Up $0.00 $17.25 $17.24 0
10:26 AM $17.25 Up $0.02 $17.25 $17.25 100
10:25 AM $17.23 Up $0.07 $17.23 $17.19 1,600
10:24 AM $17.16 Down $ -0.06 $17.20 $17.16 1,200
10:23 AM $17.22 Down $ -0.06 $17.24 $17.22 1,200
10:22 AM $17.28 Up $0.02 $17.28 $17.26 300
10:21 AM $17.26 Up $0.02 $17.26 $17.20 2,500
10:20 AM $17.24 Down $ -0.02 $17.25 $17.24 2,500
10:19 AM $17.26 Up $0.03 $17.26 $17.24 3,000
10:18 AM $17.23 Up $0.04 $17.23 $17.18 1,100
10:16 AM $17.19 Up $0.08 $17.19 $17.14 3,000
10:16 AM $17.19 Up $0.00 $17.19 $17.14 0
10:13 AM $17.11 Down $ -0.01 $17.12 $17.11 800
10:13 AM $17.11 Up $0.00 $17.12 $17.11 0
10:13 AM $17.11 Up $0.00 $17.12 $17.11 0
10:12 AM $17.12 Down $ -0.06 $17.16 $17.12 2,800
10:10 AM $17.18 Down $ -0.02 $17.23 $17.18 1,900
10:10 AM $17.18 Up $0.00 $17.23 $17.18 0
10:09 AM $17.20 Up $0.03 $17.21 $17.17 8,800
10:08 AM $17.17 Down $ -0.06 $17.21 $17.17 900
10:07 AM $17.23 Up $0.04 $17.23 $17.21 700
10:06 AM $17.19 Down $ -0.03 $17.19 $17.14 2,700
10:05 AM $17.22 Down $ -0.05 $17.23 $17.20 600
10:03 AM $17.27 Up $0.03 $17.27 $17.21 1,800
10:03 AM $17.27 Up $0.00 $17.27 $17.21 0
10:02 AM $17.24 Down $ -0.06 $17.26 $17.24 2,200
10:01 AM $17.30 Down $ -0.01 $17.30 $17.30 200
10:00 AM $17.31 Down $ -0.05 $17.37 $17.31 8,200
09:59 AM $17.37 Down $ -0.01 $17.37 $17.37 2,400
09:58 AM $17.37 Up $0.01 $17.37 $17.34 3,500
09:57 AM $17.36 Down $ -0.02 $17.36 $17.34 1,300
09:56 AM $17.38 Down $ -0.01 $17.38 $17.36 1,200
09:55 AM $17.39 Up $0.00 $17.42 $17.39 6,200
09:54 AM $17.39 Down $ -0.03 $17.41 $17.39 5,000
09:53 AM $17.42 Up $0.04 $17.42 $17.37 2,000
09:52 AM $17.38 Down $ -0.06 $17.42 $17.38 700
09:51 AM $17.44 Up $0.03 $17.47 $17.41 1,400
09:50 AM $17.41 Up $0.01 $17.41 $17.37 500
09:49 AM $17.40 Up $0.05 $17.40 $17.34 1,500
09:48 AM $17.35 Up $0.04 $17.35 $17.32 2,600
09:47 AM $17.31 Down $ -0.02 $17.31 $17.31 100
09:46 AM $17.33 Up $0.01 $17.36 $17.27 1,100
09:45 AM $17.32 Down $ -0.05 $17.38 $17.32 700
09:44 AM $17.37 Up $0.06 $17.37 $17.35 700
09:41 AM $17.31 Down $ -0.06 $17.40 $17.31 1,000
09:41 AM $17.31 Up $0.00 $17.40 $17.31 0
09:41 AM $17.31 Up $0.00 $17.40 $17.31 0
09:40 AM $17.37 Up $0.00 $17.41 $17.36 3,800
09:39 AM $17.37 Up $0.07 $17.37 $17.30 1,900
09:38 AM $17.30 Up $0.00 $17.30 $17.28 700
09:37 AM $17.30 Down $ -0.06 $17.33 $17.30 1,200
09:36 AM $17.36 Down $ -0.02 $17.36 $17.30 4,500
09:35 AM $17.38 Up $0.04 $17.38 $17.34 700
09:34 AM $17.34 Up $0.00 $17.36 $17.30 1,400
09:33 AM $17.34 Down $ -0.09 $17.46 $17.33 2,100
09:32 AM $17.43 Up $0.13 $17.43 $17.23 1,600
09:31 AM $17.30 Up $0.12 $17.30 $17.15 400
09:30 AM $17.18 Down $ -0.93 $17.30 $17.18 11,800
Previous close $18.11

One month history

Date Closing Opening High Low Volume
12-05-2025 $16.90 $16.92 $17.06 $16.74 186,400
09-05-2025 $18.11 $18.11 $18.15 $17.95 223,000
08-05-2025 $17.78 $17.78 $17.97 $17.50 214,900
07-05-2025 $17.84 $17.91 $18.05 $17.69 275,100
06-05-2025 $17.84 $17.32 $17.84 $17.29 392,700
05-05-2025 $16.67 $16.60 $16.76 $16.58 150,400
02-05-2025 $15.98 $15.83 $16.01 $15.72 133,700
01-05-2025 $15.85 $16.14 $16.15 $15.72 366,600
30-04-2025 $16.96 $16.83 $16.96 $16.72 300,700
29-04-2025 $16.67 $16.70 $16.86 $16.66 116,200
28-04-2025 $16.97 $16.70 $16.99 $16.70 369,800
25-04-2025 $16.85 $16.62 $16.92 $16.59 282,800
24-04-2025 $16.65 $16.87 $17.00 $16.60 357,500
23-04-2025 $17.00 $17.22 $17.25 $16.90 397,600
22-04-2025 $17.32 $17.75 $17.76 $17.26 271,300
21-04-2025 $18.12 $18.02 $18.13 $17.84 162,900
17-04-2025 $17.89 $17.83 $18.04 $17.77 349,400
16-04-2025 $18.58 $18.60 $18.67 $18.42 256,500
15-04-2025 $18.06 $18.10 $18.16 $17.88 332,100
14-04-2025 $17.67 $17.83 $17.91 $17.61 220,300
11-04-2025 $17.67 $17.78 $17.97 $17.58 416,300
10-04-2025 $16.69 $16.43 $17.08 $16.31 402,800
09-04-2025 $16.25 $16.15 $16.42 $15.87 498,400
08-04-2025 $15.72 $16.35 $16.46 $15.60 386,000
07-04-2025 $15.66 $15.60 $15.70 $15.44 379,000
04-04-2025 $15.65 $15.61 $15.87 $15.43 497,400
03-04-2025 $16.54 $16.83 $16.92 $16.52 671,000
02-04-2025 $16.46 $16.36 $16.47 $16.13 479,800
01-04-2025 $16.69 $17.02 $17.04 $16.49 238,700
31-03-2025 $17.14 $17.07 $17.22 $17.03 220,400
Graphs are not available, please refer to the detailed table
Back to top