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