Quotes and Market Data
Find a quote
WESDOME GOLD MINES LTD.
20.67 Down -0.33 (-1.60 %)
Delayed : 2025/11/19 17:40:00
- Previous close $21.00
- Opening $21.22
- Price Ask $20.64
- Price Bid $20.64
- Size Bid 3
- Size Ask 1
- Today High $21.70
- Today Low $20.59
- 52 Weeks High $24.80
- 52 Weeks Low $11.63
- Volume 635,106
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.67 | Up $0.02 | $20.67 | $20.67 | 112,600 |
| 03:59 PM | $20.65 | Down $ -0.02 | $20.68 | $20.65 | 15,000 |
| 03:58 PM | $20.67 | Down $0.00 | $20.68 | $20.67 | 9,700 |
| 03:57 PM | $20.68 | Up $0.00 | $20.68 | $20.67 | 5,900 |
| 03:56 PM | $20.68 | Down $0.00 | $20.68 | $20.68 | 400 |
| 03:55 PM | $20.68 | Up $0.00 | $20.69 | $20.68 | 6,100 |
| 03:54 PM | $20.68 | Up $0.01 | $20.70 | $20.67 | 10,700 |
| 03:53 PM | $20.67 | Down $ -0.01 | $20.68 | $20.67 | 1,100 |
| 03:52 PM | $20.68 | Down $0.00 | $20.68 | $20.68 | 1,600 |
| 03:51 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 1,700 |
| 03:50 PM | $20.68 | Up $0.02 | $20.68 | $20.65 | 9,000 |
| 03:49 PM | $20.66 | Down $ -0.01 | $20.66 | $20.65 | 1,100 |
| 03:48 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 1,400 |
| 03:47 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 500 |
| 03:46 PM | $20.67 | Up $0.00 | $20.67 | $20.65 | 4,900 |
| 03:45 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 2,800 |
| 03:44 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 800 |
| 03:43 PM | $20.67 | Down $ -0.02 | $20.68 | $20.67 | 1,500 |
| 03:42 PM | $20.69 | Down $ -0.01 | $20.70 | $20.69 | 1,900 |
| 03:40 PM | $20.70 | Up $0.00 | $20.70 | $20.70 | 900 |
| 03:40 PM | $20.70 | Up $0.00 | $20.70 | $20.70 | 0 |
| 03:39 PM | $20.70 | Down $ -0.02 | $20.73 | $20.70 | 4,000 |
| 03:38 PM | $20.72 | Up $0.00 | $20.74 | $20.72 | 2,800 |
| 03:37 PM | $20.72 | Up $0.02 | $20.74 | $20.70 | 2,300 |
| 03:36 PM | $20.70 | Up $0.02 | $20.70 | $20.69 | 1,400 |
| 03:35 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 300 |
| 03:34 PM | $20.68 | Down $ -0.01 | $20.68 | $20.68 | 600 |
| 03:33 PM | $20.69 | Up $0.03 | $20.69 | $20.67 | 2,200 |
| 03:32 PM | $20.66 | Down $ -0.01 | $20.67 | $20.66 | 700 |
| 03:31 PM | $20.67 | Down $ -0.02 | $20.68 | $20.67 | 800 |
| 03:30 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 400 |
| 03:29 PM | $20.69 | Down $ -0.02 | $20.70 | $20.69 | 800 |
| 03:28 PM | $20.71 | Up $0.03 | $20.71 | $20.69 | 1,600 |
| 03:27 PM | $20.68 | Down $ -0.01 | $20.70 | $20.68 | 1,700 |
| 03:26 PM | $20.69 | Down $ -0.01 | $20.70 | $20.69 | 700 |
| 03:25 PM | $20.71 | Down $ -0.01 | $20.71 | $20.71 | 700 |
| 03:24 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 900 |
| 03:23 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 2,800 |
| 03:22 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 300 |
| 03:21 PM | $20.71 | Down $ -0.02 | $20.73 | $20.71 | 2,200 |
| 03:19 PM | $20.73 | Up $0.00 | $20.75 | $20.73 | 2,700 |
| 03:19 PM | $20.73 | Up $0.00 | $20.75 | $20.73 | 0 |
| 03:18 PM | $20.73 | Up $0.03 | $20.74 | $20.71 | 10,100 |
| 03:17 PM | $20.70 | Down $ -0.01 | $20.71 | $20.70 | 1,900 |
| 03:16 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 3,400 |
| 03:15 PM | $20.70 | Up $0.01 | $20.70 | $20.70 | 300 |
| 03:14 PM | $20.69 | Up $0.01 | $20.69 | $20.68 | 700 |
| 03:13 PM | $20.68 | Down $ -0.01 | $20.68 | $20.68 | 300 |
| 03:12 PM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 200 |
| 03:11 PM | $20.70 | Up $0.00 | $20.70 | $20.69 | 800 |
| 03:10 PM | $20.70 | Up $0.01 | $20.70 | $20.68 | 1,900 |
| 03:09 PM | $20.69 | Down $ -0.02 | $20.70 | $20.69 | 800 |
| 03:07 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 3,000 |
| 03:07 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 0 |
| 03:06 PM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 500 |
| 03:05 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 5,400 |
| 03:03 PM | $20.72 | Down $ -0.02 | $20.73 | $20.72 | 3,400 |
| 03:03 PM | $20.72 | Up $0.00 | $20.73 | $20.72 | 0 |
| 03:02 PM | $20.74 | Up $0.03 | $20.74 | $20.71 | 2,700 |
| 03:01 PM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 1,200 |
| 03:00 PM | $20.72 | Up $0.00 | $20.72 | $20.71 | 200 |
| 02:59 PM | $20.72 | Down $ -0.01 | $20.72 | $20.72 | 700 |
| 02:57 PM | $20.73 | Up $0.01 | $20.73 | $20.72 | 700 |
| 02:57 PM | $20.73 | Up $0.00 | $20.73 | $20.72 | 0 |
| 02:56 PM | $20.72 | Up $0.02 | $20.73 | $20.70 | 3,300 |
| 02:54 PM | $20.70 | Up $0.00 | $20.71 | $20.70 | 2,200 |
| 02:54 PM | $20.70 | Up $0.00 | $20.71 | $20.70 | 0 |
| 02:53 PM | $20.70 | Up $0.01 | $20.71 | $20.70 | 1,200 |
| 02:51 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 7,100 |
| 02:51 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 0 |
| 02:50 PM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 1,100 |
| 02:49 PM | $20.70 | Up $0.02 | $20.70 | $20.69 | 800 |
| 02:47 PM | $20.68 | Up $0.01 | $20.69 | $20.68 | 2,400 |
| 02:47 PM | $20.68 | Up $0.00 | $20.69 | $20.68 | 0 |
| 02:46 PM | $20.67 | Up $0.01 | $20.67 | $20.67 | 300 |
| 02:45 PM | $20.66 | Up $0.03 | $20.66 | $20.65 | 600 |
| 02:44 PM | $20.63 | Down $ -0.02 | $20.64 | $20.63 | 400 |
| 02:43 PM | $20.65 | Up $0.02 | $20.65 | $20.63 | 1,600 |
| 02:42 PM | $20.63 | Down $ -0.04 | $20.66 | $20.63 | 3,800 |
| 02:41 PM | $20.67 | Down $ -0.01 | $20.67 | $20.67 | 500 |
| 02:40 PM | $20.68 | Down $ -0.01 | $20.68 | $20.67 | 600 |
| 02:39 PM | $20.69 | Up $0.02 | $20.69 | $20.67 | 1,500 |
| 02:38 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 12,500 |
| 02:37 PM | $20.67 | Up $0.03 | $20.68 | $20.65 | 11,300 |
| 02:35 PM | $20.64 | Up $0.02 | $20.64 | $20.63 | 900 |
| 02:35 PM | $20.64 | Up $0.00 | $20.64 | $20.63 | 0 |
| 02:34 PM | $20.62 | Up $0.01 | $20.62 | $20.61 | 1,200 |
| 02:33 PM | $20.61 | Up $0.02 | $20.61 | $20.59 | 2,000 |
| 02:32 PM | $20.59 | Down $ -0.02 | $20.59 | $20.59 | 100 |
| 02:31 PM | $20.61 | Down $ -0.01 | $20.62 | $20.60 | 2,800 |
| 02:30 PM | $20.62 | Up $0.01 | $20.63 | $20.60 | 3,300 |
| 02:29 PM | $20.61 | Up $0.00 | $20.61 | $20.60 | 3,000 |
| 02:28 PM | $20.61 | Down $ -0.02 | $20.64 | $20.61 | 3,500 |
| 02:26 PM | $20.63 | Up $0.00 | $20.63 | $20.60 | 1,900 |
| 02:26 PM | $20.63 | Up $0.00 | $20.63 | $20.60 | 0 |
| 02:25 PM | $20.63 | Down $ -0.02 | $20.65 | $20.63 | 3,200 |
| 02:24 PM | $20.65 | Down $ -0.01 | $20.68 | $20.65 | 2,800 |
| 02:23 PM | $20.66 | Down $ -0.01 | $20.69 | $20.66 | 1,900 |
| 02:22 PM | $20.67 | Up $0.02 | $20.67 | $20.65 | 1,800 |
| 02:21 PM | $20.65 | Down $ -0.03 | $20.67 | $20.65 | 3,600 |
| 02:20 PM | $20.68 | Down $ -0.03 | $20.70 | $20.68 | 1,600 |
| 02:19 PM | $20.71 | Up $0.03 | $20.71 | $20.69 | 2,700 |
| 02:18 PM | $20.68 | Up $0.00 | $20.70 | $20.68 | 3,400 |
| 02:17 PM | $20.68 | Down $ -0.01 | $20.72 | $20.68 | 2,600 |
| 02:16 PM | $20.69 | Down $ -0.05 | $20.72 | $20.68 | 6,400 |
| 02:15 PM | $20.74 | Down $ -0.01 | $20.74 | $20.74 | 200 |
| 02:14 PM | $20.75 | Up $0.03 | $20.75 | $20.74 | 800 |
| 02:13 PM | $20.72 | Down $ -0.03 | $20.75 | $20.72 | 1,300 |
| 02:12 PM | $20.75 | Down $ -0.02 | $20.78 | $20.75 | 1,500 |
| 02:11 PM | $20.77 | Up $0.03 | $20.77 | $20.75 | 1,800 |
| 02:10 PM | $20.74 | Down $ -0.03 | $20.76 | $20.74 | 1,200 |
| 02:09 PM | $20.77 | Up $0.02 | $20.78 | $20.74 | 1,500 |
| 02:08 PM | $20.75 | Down $ -0.01 | $20.76 | $20.75 | 1,000 |
| 02:07 PM | $20.76 | Down $ -0.01 | $20.76 | $20.76 | 300 |
| 02:06 PM | $20.77 | Up $0.00 | $20.79 | $20.77 | 1,000 |
| 02:05 PM | $20.77 | Up $0.00 | $20.79 | $20.77 | 1,500 |
| 02:04 PM | $20.77 | Down $ -0.03 | $20.77 | $20.77 | 100 |
| 02:03 PM | $20.80 | Up $0.06 | $20.80 | $20.76 | 700 |
| 02:02 PM | $20.74 | Down $ -0.03 | $20.75 | $20.74 | 700 |
| 02:01 PM | $20.77 | Up $0.03 | $20.77 | $20.75 | 1,400 |
| 02:00 PM | $20.74 | Down $ -0.02 | $20.76 | $20.74 | 1,600 |
| 01:59 PM | $20.76 | Down $ -0.01 | $20.76 | $20.76 | 200 |
| 01:58 PM | $20.77 | Down $ -0.01 | $20.78 | $20.77 | 800 |
| 01:57 PM | $20.78 | Up $0.02 | $20.78 | $20.77 | 1,800 |
| 01:56 PM | $20.76 | Down $ -0.01 | $20.76 | $20.76 | 200 |
| 01:55 PM | $20.77 | Down $ -0.01 | $20.78 | $20.76 | 2,500 |
| 01:53 PM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 700 |
| 01:53 PM | $20.78 | Up $0.00 | $20.79 | $20.78 | 0 |
| 01:52 PM | $20.79 | Up $0.01 | $20.79 | $20.79 | 100 |
| 01:51 PM | $20.78 | Up $0.02 | $20.79 | $20.75 | 3,700 |
| 01:50 PM | $20.76 | Up $0.01 | $20.76 | $20.76 | 200 |
| 01:49 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 400 |
| 01:48 PM | $20.75 | Down $0.00 | $20.75 | $20.75 | 100 |
| 01:47 PM | $20.76 | Up $0.00 | $20.76 | $20.75 | 1,300 |
| 01:46 PM | $20.75 | Down $ -0.01 | $20.75 | $20.75 | 200 |
| 01:45 PM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 200 |
| 01:44 PM | $20.77 | Up $0.02 | $20.77 | $20.74 | 1,500 |
| 01:43 PM | $20.75 | Down $ -0.02 | $20.77 | $20.75 | 3,300 |
| 01:42 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 100 |
| 01:41 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 300 |
| 01:40 PM | $20.77 | Up $0.00 | $20.78 | $20.77 | 1,500 |
| 01:39 PM | $20.77 | Down $ -0.02 | $20.79 | $20.76 | 2,000 |
| 01:38 PM | $20.79 | Up $0.01 | $20.80 | $20.78 | 1,800 |
| 01:37 PM | $20.78 | Up $0.02 | $20.78 | $20.76 | 1,800 |
| 01:36 PM | $20.76 | Down $ -0.01 | $20.76 | $20.76 | 200 |
| 01:35 PM | $20.77 | Up $0.00 | $20.77 | $20.76 | 200 |
| 01:34 PM | $20.77 | Up $0.02 | $20.77 | $20.75 | 1,800 |
| 01:32 PM | $20.75 | Down $ -0.02 | $20.77 | $20.75 | 400 |
| 01:32 PM | $20.75 | Up $0.00 | $20.77 | $20.75 | 0 |
| 01:31 PM | $20.77 | Up $0.02 | $20.77 | $20.76 | 1,100 |
| 01:30 PM | $20.75 | Down $ -0.02 | $20.76 | $20.75 | 700 |
| 01:29 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 300 |
| 01:28 PM | $20.77 | Down $ -0.02 | $20.78 | $20.77 | 400 |
| 01:27 PM | $20.79 | Down $ -0.03 | $20.80 | $20.79 | 200 |
| 01:26 PM | $20.82 | Down $ -0.01 | $20.82 | $20.82 | 200 |
| 01:25 PM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 1,700 |
| 01:24 PM | $20.84 | Up $0.04 | $20.84 | $20.80 | 6,200 |
| 01:23 PM | $20.80 | Down $ -0.02 | $20.81 | $20.80 | 800 |
| 01:21 PM | $20.82 | Up $0.03 | $20.82 | $20.80 | 5,100 |
| 01:21 PM | $20.82 | Up $0.00 | $20.82 | $20.80 | 0 |
| 01:20 PM | $20.79 | Down $ -0.01 | $20.81 | $20.79 | 2,300 |
| 01:19 PM | $20.80 | Down $ -0.01 | $20.83 | $20.80 | 2,000 |
| 01:18 PM | $20.81 | Down $ -0.01 | $20.84 | $20.81 | 2,100 |
| 01:17 PM | $20.82 | Up $0.05 | $20.83 | $20.78 | 3,700 |
| 01:15 PM | $20.77 | Down $ -0.03 | $20.79 | $20.77 | 400 |
| 01:15 PM | $20.77 | Up $0.00 | $20.79 | $20.77 | 0 |
| 01:14 PM | $20.80 | Down $ -0.01 | $20.80 | $20.80 | 300 |
| 01:13 PM | $20.81 | Up $0.01 | $20.82 | $20.81 | 1,500 |
| 01:12 PM | $20.80 | Up $0.01 | $20.81 | $20.79 | 2,800 |
| 01:10 PM | $20.79 | Up $0.00 | $20.79 | $20.79 | 100 |
| 01:10 PM | $20.79 | Up $0.00 | $20.79 | $20.79 | 0 |
| 01:09 PM | $20.79 | Up $0.02 | $20.79 | $20.77 | 2,000 |
| 01:08 PM | $20.77 | Down $ -0.01 | $20.77 | $20.76 | 1,900 |
| 01:07 PM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 500 |
| 01:06 PM | $20.79 | Up $0.01 | $20.80 | $20.78 | 1,900 |
| 01:05 PM | $20.78 | Up $0.03 | $20.78 | $20.74 | 3,300 |
| 01:04 PM | $20.75 | Up $0.01 | $20.75 | $20.74 | 400 |
| 01:03 PM | $20.74 | Down $ -0.01 | $20.76 | $20.74 | 700 |
| 01:02 PM | $20.75 | Up $0.03 | $20.75 | $20.69 | 2,700 |
| 01:01 PM | $20.72 | Down $ -0.05 | $20.76 | $20.72 | 900 |
| 01:00 PM | $20.77 | Up $0.01 | $20.77 | $20.77 | 100 |
| 12:58 PM | $20.76 | Up $0.00 | $20.79 | $20.76 | 1,300 |
| 12:58 PM | $20.76 | Up $0.00 | $20.79 | $20.76 | 0 |
| 12:57 PM | $20.76 | Down $ -0.02 | $20.80 | $20.76 | 4,800 |
| 12:54 PM | $20.78 | Down $ -0.03 | $20.78 | $20.78 | 400 |
| 12:54 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 0 |
| 12:54 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 0 |
| 12:53 PM | $20.81 | Down $ -0.05 | $20.84 | $20.81 | 1,200 |
| 12:52 PM | $20.86 | Down $ -0.01 | $20.86 | $20.86 | 400 |
| 12:51 PM | $20.87 | Down $0.00 | $20.90 | $20.86 | 4,000 |
| 12:50 PM | $20.88 | Up $0.00 | $20.88 | $20.87 | 3,900 |
| 12:49 PM | $20.87 | Up $0.00 | $20.89 | $20.87 | 800 |
| 12:48 PM | $20.87 | Down $ -0.01 | $20.87 | $20.87 | 200 |
| 12:47 PM | $20.88 | Up $0.02 | $20.88 | $20.87 | 1,400 |
| 12:46 PM | $20.86 | Down $ -0.03 | $20.86 | $20.86 | 800 |
| 12:45 PM | $20.89 | Down $ -0.03 | $20.92 | $20.89 | 1,000 |
| 12:44 PM | $20.92 | Down $ -0.01 | $20.94 | $20.92 | 1,100 |
| 12:43 PM | $20.93 | Up $0.10 | $20.93 | $20.86 | 1,200 |
| 12:42 PM | $20.83 | Up $0.01 | $20.84 | $20.82 | 1,200 |
| 12:41 PM | $20.82 | Up $0.04 | $20.82 | $20.76 | 1,300 |
| 12:40 PM | $20.78 | Up $0.02 | $20.78 | $20.77 | 200 |
| 12:39 PM | $20.76 | Up $0.02 | $20.76 | $20.76 | 600 |
| 12:38 PM | $20.74 | Up $0.03 | $20.74 | $20.73 | 900 |
| 12:37 PM | $20.71 | Up $0.00 | $20.73 | $20.71 | 2,100 |
| 12:36 PM | $20.71 | Down $ -0.01 | $20.71 | $20.71 | 1,400 |
| 12:35 PM | $20.72 | Down $ -0.02 | $20.73 | $20.72 | 800 |
| 12:33 PM | $20.74 | Up $0.01 | $20.75 | $20.72 | 2,300 |
| 12:33 PM | $20.74 | Up $0.00 | $20.75 | $20.72 | 0 |
| 12:32 PM | $20.73 | Down $ -0.03 | $20.76 | $20.73 | 900 |
| 12:31 PM | $20.76 | Down $ -0.02 | $20.79 | $20.76 | 600 |
| 12:30 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 200 |
| 12:29 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 100 |
| 12:28 PM | $20.78 | Up $0.00 | $20.79 | $20.78 | 1,200 |
| 12:27 PM | $20.78 | Up $0.06 | $20.81 | $20.76 | 4,100 |
| 12:26 PM | $20.72 | Down $ -0.03 | $20.75 | $20.72 | 200 |
| 12:25 PM | $20.75 | Down $ -0.03 | $20.75 | $20.75 | 100 |
| 12:24 PM | $20.78 | Down $ -0.05 | $20.83 | $20.78 | 1,100 |
| 12:22 PM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 1,500 |
| 12:22 PM | $20.83 | Up $0.00 | $20.84 | $20.83 | 0 |
| 12:21 PM | $20.84 | Up $0.02 | $20.86 | $20.83 | 5,100 |
| 12:20 PM | $20.82 | Down $ -0.06 | $20.87 | $20.82 | 2,300 |
| 12:19 PM | $20.88 | Down $ -0.05 | $20.90 | $20.88 | 2,400 |
| 12:17 PM | $20.93 | Up $0.04 | $20.95 | $20.90 | 700 |
| 12:17 PM | $20.93 | Up $0.00 | $20.95 | $20.90 | 0 |
| 12:16 PM | $20.89 | Down $ -0.02 | $20.89 | $20.85 | 700 |
| 12:13 PM | $20.91 | Up $0.01 | $20.91 | $20.90 | 300 |
| 12:13 PM | $20.91 | Up $0.00 | $20.91 | $20.90 | 0 |
| 12:13 PM | $20.91 | Up $0.00 | $20.91 | $20.90 | 0 |
| 12:12 PM | $20.90 | Up $0.01 | $20.90 | $20.90 | 200 |
| 12:11 PM | $20.89 | Up $0.02 | $20.89 | $20.88 | 400 |
| 12:10 PM | $20.87 | Up $0.04 | $20.87 | $20.86 | 400 |
| 12:09 PM | $20.83 | Up $0.01 | $20.86 | $20.83 | 200 |
| 12:08 PM | $20.82 | Down $ -0.06 | $20.88 | $20.82 | 800 |
| 12:07 PM | $20.88 | Down $ -0.05 | $20.88 | $20.85 | 1,500 |
| 12:06 PM | $20.93 | Up $0.05 | $20.93 | $20.87 | 700 |
| 12:05 PM | $20.88 | Down $ -0.05 | $20.92 | $20.88 | 700 |
| 12:04 PM | $20.93 | Down $ -0.05 | $20.93 | $20.90 | 400 |
| 12:03 PM | $20.98 | Down $ -0.05 | $21.00 | $20.98 | 300 |
| 12:02 PM | $21.03 | Down $ -0.02 | $21.03 | $21.03 | 200 |
| 11:58 AM | $21.05 | Up $0.00 | $21.05 | $21.05 | 200 |
| 11:58 AM | $21.05 | Up $0.00 | $21.05 | $21.05 | 0 |
| 11:58 AM | $21.05 | Up $0.00 | $21.05 | $21.05 | 0 |
| 11:58 AM | $21.05 | Up $0.00 | $21.05 | $21.05 | 0 |
| 11:57 AM | $21.05 | Down $ -0.02 | $21.06 | $21.05 | 200 |
| 11:55 AM | $21.07 | Down $ -0.02 | $21.07 | $21.07 | 100 |
| 11:55 AM | $21.07 | Up $0.00 | $21.07 | $21.07 | 0 |
| 11:54 AM | $21.09 | Down $ -0.03 | $21.09 | $21.09 | 100 |
| 11:48 AM | $21.12 | Down $ -0.03 | $21.14 | $21.12 | 700 |
| 11:48 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 0 |
| 11:48 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 0 |
| 11:48 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 0 |
| 11:48 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 0 |
| 11:48 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 0 |
| 11:47 AM | $21.15 | Up $0.01 | $21.15 | $21.13 | 700 |
| 11:46 AM | $21.14 | Up $0.03 | $21.14 | $21.12 | 300 |
| 11:45 AM | $21.11 | Up $0.00 | $21.11 | $21.11 | 300 |
| 11:44 AM | $21.11 | Up $0.01 | $21.11 | $21.07 | 300 |
| 11:43 AM | $21.10 | Down $ -0.01 | $21.10 | $21.10 | 100 |
| 11:42 AM | $21.11 | Up $0.01 | $21.11 | $21.11 | 100 |
| 11:41 AM | $21.10 | Up $0.01 | $21.10 | $21.10 | 600 |
| 11:40 AM | $21.09 | Down $ -0.02 | $21.09 | $21.09 | 100 |
| 11:39 AM | $21.11 | Up $0.01 | $21.11 | $21.10 | 200 |
| 11:38 AM | $21.10 | Up $0.02 | $21.10 | $21.09 | 500 |
| 11:37 AM | $21.08 | Down $ -0.01 | $21.11 | $21.08 | 400 |
| 11:36 AM | $21.09 | Down $ -0.05 | $21.09 | $21.09 | 100 |
| 11:35 AM | $21.14 | Down $ -0.03 | $21.16 | $21.14 | 700 |
| 11:34 AM | $21.17 | Up $0.02 | $21.17 | $21.16 | 500 |
| 11:33 AM | $21.15 | Up $0.00 | $21.15 | $21.13 | 600 |
| 11:32 AM | $21.15 | Down $ -0.01 | $21.15 | $21.13 | 600 |
| 11:30 AM | $21.16 | Up $0.00 | $21.16 | $21.14 | 600 |
| 11:30 AM | $21.16 | Up $0.00 | $21.16 | $21.14 | 0 |
| 11:29 AM | $21.16 | Down $ -0.04 | $21.16 | $21.16 | 900 |
| 11:28 AM | $21.20 | Up $0.02 | $21.20 | $21.20 | 300 |
| 11:27 AM | $21.18 | Up $0.01 | $21.18 | $21.15 | 500 |
| 11:26 AM | $21.17 | Down $ -0.02 | $21.19 | $21.17 | 3,600 |
| 11:25 AM | $21.19 | Up $0.00 | $21.19 | $21.16 | 1,800 |
| 11:24 AM | $21.19 | Down $ -0.01 | $21.19 | $21.19 | 100 |
| 11:23 AM | $21.20 | Down $ -0.05 | $21.21 | $21.20 | 400 |
| 11:21 AM | $21.25 | Down $ -0.02 | $21.26 | $21.25 | 200 |
| 11:21 AM | $21.25 | Up $0.00 | $21.26 | $21.25 | 0 |
| 11:20 AM | $21.28 | Up $0.01 | $21.28 | $21.27 | 300 |
| 11:19 AM | $21.26 | Down $ -0.02 | $21.26 | $21.24 | 800 |
| 11:18 AM | $21.28 | Up $0.03 | $21.28 | $21.24 | 700 |
| 11:17 AM | $21.25 | Down $ -0.07 | $21.28 | $21.25 | 400 |
| 11:16 AM | $21.32 | Up $0.01 | $21.32 | $21.31 | 200 |
| 11:14 AM | $21.31 | Down $ -0.01 | $21.31 | $21.30 | 700 |
| 11:14 AM | $21.31 | Up $0.00 | $21.31 | $21.30 | 0 |
| 11:11 AM | $21.32 | Up $0.03 | $21.32 | $21.26 | 6,400 |
| 11:11 AM | $21.32 | Up $0.00 | $21.32 | $21.26 | 0 |
| 11:11 AM | $21.32 | Up $0.00 | $21.32 | $21.26 | 0 |
| 11:10 AM | $21.29 | Down $ -0.01 | $21.29 | $21.27 | 6,300 |
| 11:09 AM | $21.30 | Up $0.02 | $21.31 | $21.30 | 300 |
| 11:08 AM | $21.28 | Down $ -0.03 | $21.31 | $21.28 | 5,000 |
| 11:05 AM | $21.31 | Up $0.09 | $21.31 | $21.26 | 700 |
| 11:05 AM | $21.31 | Up $0.00 | $21.31 | $21.26 | 0 |
| 11:05 AM | $21.31 | Up $0.00 | $21.31 | $21.26 | 0 |
| 11:02 AM | $21.22 | Down $ -0.03 | $21.25 | $21.22 | 800 |
| 11:02 AM | $21.22 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:02 AM | $21.22 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:01 AM | $21.25 | Down $ -0.06 | $21.30 | $21.25 | 800 |
| 10:59 AM | $21.31 | Up $0.03 | $21.31 | $21.30 | 200 |
| 10:59 AM | $21.31 | Up $0.00 | $21.31 | $21.30 | 0 |
| 10:58 AM | $21.28 | Down $ -0.04 | $21.29 | $21.28 | 300 |
| 10:57 AM | $21.32 | Up $0.00 | $21.32 | $21.32 | 200 |
| 10:54 AM | $21.32 | Up $0.06 | $21.33 | $21.29 | 700 |
| 10:54 AM | $21.32 | Up $0.00 | $21.33 | $21.29 | 0 |
| 10:54 AM | $21.32 | Up $0.00 | $21.33 | $21.29 | 0 |
| 10:53 AM | $21.26 | Down $ -0.11 | $21.38 | $21.20 | 6,700 |
| 10:52 AM | $21.37 | Down $ -0.01 | $21.39 | $21.37 | 400 |
| 10:51 AM | $21.38 | Up $0.00 | $21.39 | $21.38 | 300 |
| 10:49 AM | $21.38 | Up $0.01 | $21.40 | $21.38 | 300 |
| 10:49 AM | $21.38 | Up $0.00 | $21.40 | $21.38 | 0 |
| 10:45 AM | $21.37 | Down $ -0.03 | $21.38 | $21.37 | 300 |
| 10:45 AM | $21.37 | Up $0.00 | $21.38 | $21.37 | 0 |
| 10:45 AM | $21.37 | Up $0.00 | $21.38 | $21.37 | 0 |
| 10:45 AM | $21.37 | Up $0.00 | $21.38 | $21.37 | 0 |
| 10:44 AM | $21.40 | Up $0.02 | $21.40 | $21.38 | 200 |
| 10:41 AM | $21.38 | Down $ -0.01 | $21.38 | $21.36 | 800 |
| 10:41 AM | $21.38 | Up $0.00 | $21.38 | $21.36 | 0 |
| 10:41 AM | $21.38 | Up $0.00 | $21.38 | $21.36 | 0 |
| 10:40 AM | $21.39 | Up $0.01 | $21.39 | $21.39 | 100 |
| 10:39 AM | $21.38 | Down $ -0.08 | $21.44 | $21.38 | 600 |
| 10:38 AM | $21.46 | Down $ -0.01 | $21.48 | $21.45 | 400 |
| 10:37 AM | $21.47 | Down $ -0.01 | $21.48 | $21.47 | 200 |
| 10:36 AM | $21.48 | Up $0.04 | $21.48 | $21.47 | 200 |
| 10:35 AM | $21.44 | Up $0.03 | $21.44 | $21.43 | 700 |
| 10:33 AM | $21.41 | Down $ -0.02 | $21.41 | $21.41 | 100 |
| 10:33 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 10:32 AM | $21.43 | Down $ -0.02 | $21.43 | $21.41 | 600 |
| 10:31 AM | $21.45 | Up $0.01 | $21.45 | $21.45 | 100 |
| 10:30 AM | $21.44 | Up $0.01 | $21.44 | $21.43 | 200 |
| 10:28 AM | $21.43 | Up $0.01 | $21.43 | $21.43 | 100 |
| 10:28 AM | $21.43 | Up $0.00 | $21.43 | $21.43 | 0 |
| 10:27 AM | $21.42 | Up $0.02 | $21.42 | $21.40 | 200 |
| 10:25 AM | $21.40 | Down $ -0.03 | $21.43 | $21.38 | 700 |
| 10:25 AM | $21.40 | Up $0.00 | $21.43 | $21.38 | 0 |
| 10:23 AM | $21.43 | Down $ -0.01 | $21.43 | $21.43 | 100 |
| 10:23 AM | $21.43 | Up $0.00 | $21.43 | $21.43 | 0 |
| 10:22 AM | $21.44 | Down $ -0.02 | $21.45 | $21.43 | 6,400 |
| 10:21 AM | $21.46 | Down $ -0.02 | $21.46 | $21.43 | 4,400 |
| 10:20 AM | $21.48 | Up $0.01 | $21.48 | $21.48 | 100 |
| 10:17 AM | $21.47 | Down $ -0.04 | $21.49 | $21.47 | 1,000 |
| 10:17 AM | $21.47 | Up $0.00 | $21.49 | $21.47 | 0 |
| 10:17 AM | $21.47 | Up $0.00 | $21.49 | $21.47 | 0 |
| 10:15 AM | $21.51 | Up $0.04 | $21.51 | $21.49 | 400 |
| 10:15 AM | $21.51 | Up $0.00 | $21.51 | $21.49 | 0 |
| 10:14 AM | $21.47 | Up $0.03 | $21.47 | $21.47 | 100 |
| 10:12 AM | $21.44 | Down $ -0.01 | $21.44 | $21.43 | 200 |
| 10:12 AM | $21.44 | Up $0.00 | $21.44 | $21.43 | 0 |
| 10:11 AM | $21.45 | Up $0.00 | $21.46 | $21.45 | 300 |
| 10:10 AM | $21.45 | Up $0.02 | $21.46 | $21.43 | 1,000 |
| 10:07 AM | $21.43 | Up $0.04 | $21.43 | $21.42 | 200 |
| 10:07 AM | $21.43 | Up $0.00 | $21.43 | $21.42 | 0 |
| 10:07 AM | $21.43 | Up $0.00 | $21.43 | $21.42 | 0 |
| 10:03 AM | $21.39 | Up $0.03 | $21.39 | $21.39 | 100 |
| 10:03 AM | $21.39 | Up $0.00 | $21.39 | $21.39 | 0 |
| 10:03 AM | $21.39 | Up $0.00 | $21.39 | $21.39 | 0 |
| 10:03 AM | $21.39 | Up $0.00 | $21.39 | $21.39 | 0 |
| 10:02 AM | $21.36 | Up $0.04 | $21.36 | $21.36 | 600 |
| 10:01 AM | $21.32 | Up $0.01 | $21.33 | $21.32 | 300 |
| 09:59 AM | $21.31 | Up $0.03 | $21.31 | $21.31 | 100 |
| 09:59 AM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 09:58 AM | $21.28 | Down $ -0.08 | $21.35 | $21.28 | 400 |
| 09:57 AM | $21.36 | Up $0.01 | $21.36 | $21.35 | 4,800 |
| 09:56 AM | $21.35 | Up $0.08 | $21.35 | $21.32 | 1,200 |
| 09:55 AM | $21.27 | Up $0.00 | $21.28 | $21.27 | 300 |
| 09:54 AM | $21.27 | Down $ -0.01 | $21.28 | $21.27 | 700 |
| 09:53 AM | $21.28 | Up $0.01 | $21.31 | $21.27 | 1,600 |
| 09:52 AM | $21.27 | Down $ -0.03 | $21.27 | $21.27 | 2,000 |
| 09:50 AM | $21.30 | Up $0.04 | $21.30 | $21.25 | 200 |
| 09:50 AM | $21.30 | Up $0.00 | $21.30 | $21.25 | 0 |
| 09:49 AM | $21.26 | Down $ -0.02 | $21.27 | $21.26 | 500 |
| 09:47 AM | $21.28 | Down $ -0.07 | $21.35 | $21.28 | 4,000 |
| 09:47 AM | $21.28 | Up $0.00 | $21.35 | $21.28 | 0 |
| 09:46 AM | $21.35 | Down $ -0.04 | $21.40 | $21.35 | 400 |
| 09:45 AM | $21.39 | Down $ -0.05 | $21.41 | $21.39 | 400 |
| 09:44 AM | $21.44 | Up $0.00 | $21.45 | $21.44 | 500 |
| 09:43 AM | $21.44 | Up $0.07 | $21.44 | $21.43 | 200 |
| 09:42 AM | $21.37 | Down $ -0.12 | $21.47 | $21.37 | 6,700 |
| 09:41 AM | $21.49 | Down $ -0.10 | $21.55 | $21.49 | 2,000 |
| 09:40 AM | $21.59 | Up $0.04 | $21.59 | $21.51 | 4,800 |
| 09:39 AM | $21.55 | Down $ -0.05 | $21.57 | $21.55 | 400 |
| 09:38 AM | $21.60 | Down $ -0.05 | $21.64 | $21.60 | 600 |
| 09:37 AM | $21.65 | Down $ -0.05 | $21.68 | $21.65 | 700 |
| 09:36 AM | $21.70 | Up $0.00 | $21.70 | $21.62 | 800 |
| 09:35 AM | $21.70 | Up $0.14 | $21.70 | $21.55 | 1,700 |
| 09:34 AM | $21.56 | Up $0.02 | $21.61 | $21.52 | 1,900 |
| 09:33 AM | $21.54 | Up $0.09 | $21.54 | $21.39 | 6,500 |
| 09:31 AM | $21.44 | Up $0.18 | $21.44 | $21.21 | 2,400 |
| 09:31 AM | $21.44 | Up $0.00 | $21.44 | $21.21 | 0 |
| 09:30 AM | $21.26 | Up $0.26 | $21.30 | $21.22 | 6,700 |
| Previous close | $21.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $20.67 | $21.03 | $21.03 | $20.59 | 509,300 |
| 18-11-2025 | $21.00 | $20.73 | $21.04 | $20.66 | 334,200 |
| 17-11-2025 | $20.71 | $20.78 | $20.92 | $20.42 | 653,900 |
| 14-11-2025 | $20.60 | $20.69 | $20.80 | $20.41 | 459,300 |
| 13-11-2025 | $21.45 | $21.67 | $21.75 | $21.27 | 288,800 |
| 12-11-2025 | $22.03 | $22.03 | $22.32 | $21.97 | 359,500 |
| 11-11-2025 | $21.23 | $21.21 | $21.29 | $20.99 | 185,700 |
| 10-11-2025 | $21.34 | $21.11 | $21.39 | $20.96 | 628,400 |
| 07-11-2025 | $20.54 | $20.41 | $20.58 | $20.17 | 412,500 |
| 06-11-2025 | $20.35 | $20.61 | $20.76 | $20.30 | 473,600 |
| 05-11-2025 | $19.93 | $20.11 | $20.16 | $19.86 | 411,200 |
| 04-11-2025 | $19.91 | $20.40 | $20.42 | $19.87 | 419,700 |
| 03-11-2025 | $20.86 | $20.84 | $21.00 | $20.76 | 270,600 |
| 31-10-2025 | $21.16 | $20.98 | $21.17 | $20.96 | 289,600 |
| 30-10-2025 | $21.22 | $21.18 | $21.30 | $20.98 | 268,500 |
| 29-10-2025 | $20.76 | $20.87 | $20.99 | $20.54 | 264,800 |
| 28-10-2025 | $20.68 | $20.69 | $20.80 | $20.64 | 321,200 |
| 27-10-2025 | $20.68 | $20.59 | $20.78 | $20.57 | 299,100 |
| 24-10-2025 | $21.45 | $21.67 | $21.70 | $21.39 | 240,100 |
| 23-10-2025 | $21.79 | $21.89 | $21.96 | $21.75 | 305,000 |
| 22-10-2025 | $21.87 | $21.50 | $21.90 | $21.33 | 366,100 |
| 21-10-2025 | $21.54 | $21.62 | $21.67 | $21.45 | 589,200 |
| 20-10-2025 | $23.79 | $23.70 | $23.82 | $23.51 | 339,300 |
| 17-10-2025 | $22.73 | $22.42 | $22.82 | $22.36 | 340,800 |
| 16-10-2025 | $24.59 | $24.31 | $24.61 | $24.21 | 374,900 |
| 15-10-2025 | $24.30 | $24.19 | $24.50 | $24.09 | 443,000 |
| 14-10-2025 | $23.28 | $23.39 | $23.52 | $23.14 | 792,800 |
| 10-10-2025 | $21.86 | $21.65 | $21.89 | $21.60 | 257,300 |
| 09-10-2025 | $21.68 | $22.07 | $22.09 | $21.51 | 406,700 |
| 08-10-2025 | $23.21 | $23.38 | $23.41 | $23.12 | 742,100 |
Graphs are not available, please refer to the detailed table