Find a quote
AURORA CANNABIS INC
8.17 Up 0.14 (1.71 %)
Delayed : 2024/07/26 16:00:01
- Previous close $8.03
- Opening $8.04
- Price Bid $8.14
- Price Ask $8.14
- Size Bid 43
- Size Ask 15
- Today High $8.25
- Today Low $8.02
- 52 Weeks High $15.50
- 52 Weeks Low $3.84
- Volume 384,339
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.60
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 445.66
- Shares Out (M) : 54.55
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 900 |
| 03:59 PM | $8.17 | Up $0.01 | $8.17 | $8.15 | 5,000 |
| 03:58 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 2,900 |
| 03:57 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 3,800 |
| 03:56 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 2,900 |
| 03:55 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 2,200 |
| 03:54 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 9,400 |
| 03:53 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 800 |
| 03:52 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,500 |
| 03:50 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 400 |
| 03:50 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:49 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,100 |
| 03:48 PM | $8.15 | Up $0.01 | $8.15 | $8.14 | 2,600 |
| 03:44 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 900 |
| 03:44 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:44 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:44 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:43 PM | $8.13 | Down $ -0.02 | $8.14 | $8.13 | 900 |
| 03:42 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 2,200 |
| 03:41 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 900 |
| 03:38 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 10,300 |
| 03:38 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 0 |
| 03:38 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 0 |
| 03:37 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 100 |
| 03:35 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 200 |
| 03:35 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 03:34 PM | $8.13 | Down $ -0.01 | $8.13 | $8.13 | 100 |
| 03:33 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 3,700 |
| 03:32 PM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 8,500 |
| 03:30 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 2,100 |
| 03:30 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:27 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 300 |
| 03:27 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 03:27 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 03:26 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 200 |
| 03:24 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 100 |
| 03:24 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 03:23 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 300 |
| 03:22 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 600 |
| 03:19 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 200 |
| 03:19 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:19 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:18 PM | $8.14 | Down $ -0.02 | $8.15 | $8.14 | 1,200 |
| 03:17 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 100 |
| 03:14 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 600 |
| 03:14 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 03:14 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 03:10 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 100 |
| 03:10 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:10 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:10 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:09 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 100 |
| 03:08 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 200 |
| 03:07 PM | $8.16 | Up $0.02 | $8.16 | $8.16 | 1,000 |
| 03:06 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 300 |
| 03:05 PM | $8.13 | Down $ -0.02 | $8.14 | $8.12 | 900 |
| 03:04 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 1,500 |
| 03:01 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 500 |
| 03:01 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:01 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 03:00 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 2,000 |
| 02:59 PM | $8.14 | Down $ -0.02 | $8.15 | $8.14 | 8,200 |
| 02:58 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 500 |
| 02:54 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 500 |
| 02:54 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 02:54 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 02:54 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 02:53 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 600 |
| 02:51 PM | $8.17 | Up $0.00 | $8.19 | $8.17 | 3,300 |
| 02:51 PM | $8.17 | Up $0.00 | $8.19 | $8.17 | 0 |
| 02:46 PM | $8.17 | Down $ -0.02 | $8.18 | $8.17 | 600 |
| 02:46 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 0 |
| 02:46 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 0 |
| 02:46 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 0 |
| 02:46 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 0 |
| 02:45 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 1,800 |
| 02:44 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 100 |
| 02:42 PM | $8.18 | Down $0.00 | $8.18 | $8.18 | 300 |
| 02:42 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:41 PM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 100 |
| 02:40 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 100 |
| 02:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 300 |
| 02:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:33 PM | $8.18 | Down $ -0.03 | $8.18 | $8.18 | 200 |
| 02:33 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:33 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:33 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,300 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:26 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:25 PM | $8.21 | Up $0.01 | $8.21 | $8.21 | 200 |
| 02:23 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 200 |
| 02:23 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 02:21 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 500 |
| 02:21 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 02:20 PM | $8.20 | Down $ -0.01 | $8.20 | $8.20 | 300 |
| 02:19 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 200 |
| 02:16 PM | $8.21 | Down $ -0.01 | $8.21 | $8.21 | 100 |
| 02:16 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:16 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 02:11 PM | $8.22 | Up $0.02 | $8.22 | $8.22 | 200 |
| 02:11 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 02:11 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 02:11 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 02:11 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 02:08 PM | $8.20 | Up $0.01 | $8.20 | $8.20 | 600 |
| 02:08 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 02:08 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 02:06 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 500 |
| 02:06 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 02:05 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 100 |
| 02:04 PM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 600 |
| 02:02 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 100 |
| 02:02 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 02:01 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 800 |
| 02:00 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 1,400 |
| 01:59 PM | $8.19 | Down $ -0.04 | $8.23 | $8.19 | 14,500 |
| 01:58 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 3,900 |
| 01:55 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 4,500 |
| 01:55 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 0 |
| 01:55 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 0 |
| 01:54 PM | $8.22 | Up $0.02 | $8.22 | $8.20 | 600 |
| 01:53 PM | $8.20 | Up $0.01 | $8.20 | $8.19 | 1,700 |
| 01:49 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 400 |
| 01:49 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:49 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:49 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:47 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 300 |
| 01:47 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:46 PM | $8.19 | Up $0.01 | $8.19 | $8.17 | 1,700 |
| 01:45 PM | $8.18 | Up $0.01 | $8.18 | $8.18 | 100 |
| 01:44 PM | $8.17 | Up $0.02 | $8.17 | $8.16 | 400 |
| 01:41 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 100 |
| 01:41 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 01:41 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 01:40 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 100 |
| 01:39 PM | $8.15 | Down $ -0.01 | $8.15 | $8.14 | 600 |
| 01:35 PM | $8.16 | Down $ -0.03 | $8.18 | $8.16 | 2,100 |
| 01:35 PM | $8.16 | Up $0.00 | $8.18 | $8.16 | 0 |
| 01:35 PM | $8.16 | Up $0.00 | $8.18 | $8.16 | 0 |
| 01:35 PM | $8.16 | Up $0.00 | $8.18 | $8.16 | 0 |
| 01:29 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 400 |
| 01:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:26 PM | $8.18 | Up $0.02 | $8.18 | $8.18 | 100 |
| 01:26 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 01:26 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 01:22 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 100 |
| 01:22 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:22 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:22 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:21 PM | $8.15 | Up $0.02 | $8.15 | $8.14 | 2,500 |
| 01:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 100 |
| 01:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:17 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:14 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 4,000 |
| 01:14 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:14 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 0 |
| 01:12 PM | $8.13 | Down $ -0.03 | $8.15 | $8.13 | 3,400 |
| 01:12 PM | $8.13 | Up $0.00 | $8.15 | $8.13 | 0 |
| 01:11 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 200 |
| 01:10 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 100 |
| 01:08 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 900 |
| 01:08 PM | $8.16 | Up $0.00 | $8.17 | $8.16 | 0 |
| 01:05 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 100 |
| 01:05 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 01:05 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 01:04 PM | $8.17 | Up $0.02 | $8.17 | $8.17 | 300 |
| 01:02 PM | $8.15 | Down $ -0.03 | $8.15 | $8.15 | 300 |
| 01:02 PM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 12:57 PM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 300 |
| 12:57 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:57 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:57 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:57 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:55 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 100 |
| 12:55 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 12:52 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 1,400 |
| 12:52 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 12:52 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 12:51 PM | $8.19 | Down $ -0.01 | $8.19 | $8.18 | 500 |
| 12:49 PM | $8.20 | Down $ -0.02 | $8.20 | $8.20 | 100 |
| 12:49 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 12:45 PM | $8.22 | Up $0.02 | $8.22 | $8.20 | 2,200 |
| 12:45 PM | $8.22 | Up $0.00 | $8.22 | $8.20 | 0 |
| 12:45 PM | $8.22 | Up $0.00 | $8.22 | $8.20 | 0 |
| 12:45 PM | $8.22 | Up $0.00 | $8.22 | $8.20 | 0 |
| 12:43 PM | $8.20 | Up $0.01 | $8.20 | $8.20 | 700 |
| 12:43 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 12:41 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 100 |
| 12:41 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 12:37 PM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 1,800 |
| 12:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 12:36 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 700 |
| 12:35 PM | $8.19 | Down $ -0.01 | $8.19 | $8.19 | 1,300 |
| 12:32 PM | $8.20 | Up $0.02 | $8.20 | $8.19 | 1,300 |
| 12:32 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 0 |
| 12:32 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 0 |
| 12:31 PM | $8.18 | Up $0.01 | $8.18 | $8.18 | 2,100 |
| 12:30 PM | $8.17 | Down $ -0.02 | $8.17 | $8.17 | 2,200 |
| 12:29 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 400 |
| 12:28 PM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 600 |
| 12:27 PM | $8.20 | Down $ -0.01 | $8.21 | $8.20 | 2,400 |
| 12:24 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 300 |
| 12:24 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 12:24 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 12:23 PM | $8.21 | Down $ -0.01 | $8.21 | $8.21 | 300 |
| 12:22 PM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 200 |
| 12:19 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 1,700 |
| 12:19 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 0 |
| 12:19 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 0 |
| 12:18 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 100 |
| 12:16 PM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 100 |
| 12:16 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
| 12:15 PM | $8.23 | Up $0.02 | $8.23 | $8.22 | 1,500 |
| 12:14 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 100 |
| 12:13 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 300 |
| 12:12 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,400 |
| 12:11 PM | $8.21 | Down $ -0.03 | $8.24 | $8.21 | 3,500 |
| 12:10 PM | $8.24 | Down $ -0.01 | $8.25 | $8.24 | 2,100 |
| 12:09 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 1,300 |
| 12:04 PM | $8.25 | Up $0.02 | $8.25 | $8.24 | 2,200 |
| 12:04 PM | $8.25 | Up $0.00 | $8.25 | $8.24 | 0 |
| 12:04 PM | $8.25 | Up $0.00 | $8.25 | $8.24 | 0 |
| 12:04 PM | $8.25 | Up $0.00 | $8.25 | $8.24 | 0 |
| 12:04 PM | $8.25 | Up $0.00 | $8.25 | $8.24 | 0 |
| 12:02 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 800 |
| 12:02 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 0 |
| 12:01 PM | $8.22 | Up $0.01 | $8.22 | $8.22 | 400 |
| 11:59 AM | $8.21 | Down $ -0.01 | $8.21 | $8.21 | 100 |
| 11:59 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 0 |
| 11:58 AM | $8.22 | Up $0.03 | $8.22 | $8.19 | 3,200 |
| 11:55 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 100 |
| 11:55 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 11:55 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 11:54 AM | $8.19 | Up $0.01 | $8.19 | $8.18 | 1,600 |
| 11:53 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 500 |
| 11:52 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 100 |
| 11:51 AM | $8.18 | Up $0.01 | $8.18 | $8.18 | 100 |
| 11:49 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 200 |
| 11:49 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 11:46 AM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 200 |
| 11:46 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 11:46 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 11:45 AM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 2,300 |
| 11:44 AM | $8.19 | Up $0.01 | $8.19 | $8.18 | 1,100 |
| 11:43 AM | $8.18 | Up $0.02 | $8.18 | $8.18 | 200 |
| 11:40 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 1,900 |
| 11:40 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 0 |
| 11:40 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 0 |
| 11:39 AM | $8.16 | Up $0.01 | $8.16 | $8.16 | 3,000 |
| 11:38 AM | $8.15 | Up $0.01 | $8.15 | $8.15 | 200 |
| 11:37 AM | $8.14 | Up $0.00 | $8.15 | $8.14 | 700 |
| 11:36 AM | $8.14 | Up $0.02 | $8.14 | $8.13 | 1,700 |
| 11:34 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 300 |
| 11:34 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 11:33 AM | $8.12 | Up $0.01 | $8.12 | $8.12 | 800 |
| 11:32 AM | $8.11 | Down $ -0.02 | $8.11 | $8.11 | 300 |
| 11:31 AM | $8.13 | Up $0.03 | $8.13 | $8.13 | 700 |
| 11:29 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 500 |
| 11:29 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 11:27 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 400 |
| 11:27 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 11:25 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 200 |
| 11:25 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 11:24 AM | $8.09 | Up $0.01 | $8.09 | $8.09 | 100 |
| 11:23 AM | $8.08 | Up $0.02 | $8.08 | $8.07 | 2,200 |
| 11:21 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 600 |
| 11:21 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 0 |
| 11:20 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 500 |
| 11:18 AM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 300 |
| 11:18 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:17 AM | $8.07 | Up $0.02 | $8.07 | $8.06 | 900 |
| 11:16 AM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 200 |
| 11:15 AM | $8.06 | Down $ -0.02 | $8.06 | $8.06 | 600 |
| 11:13 AM | $8.08 | Up $0.02 | $8.08 | $8.07 | 900 |
| 11:13 AM | $8.08 | Up $0.00 | $8.08 | $8.07 | 0 |
| 11:11 AM | $8.06 | Down $ -0.02 | $8.06 | $8.06 | 100 |
| 11:11 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:08 AM | $8.08 | Up $0.02 | $8.08 | $8.08 | 2,100 |
| 11:08 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 11:08 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 11:03 AM | $8.06 | Down $ -0.02 | $8.06 | $8.06 | 400 |
| 11:03 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:03 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:03 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:03 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 11:01 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 800 |
| 11:01 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:56 AM | $8.08 | Up $0.01 | $8.08 | $8.08 | 100 |
| 10:56 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:56 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:56 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:56 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:55 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 100 |
| 10:54 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 200 |
| 10:53 AM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 100 |
| 10:52 AM | $8.09 | Up $0.04 | $8.09 | $8.09 | 500 |
| 10:50 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 900 |
| 10:50 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 10:49 AM | $8.05 | Down $ -0.03 | $8.08 | $8.05 | 1,800 |
| 10:48 AM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 300 |
| 10:46 AM | $8.09 | Down $ -0.02 | $8.09 | $8.09 | 300 |
| 10:46 AM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 10:42 AM | $8.11 | Down $ -0.01 | $8.11 | $8.10 | 19,700 |
| 10:42 AM | $8.11 | Up $0.00 | $8.11 | $8.10 | 0 |
| 10:42 AM | $8.11 | Up $0.00 | $8.11 | $8.10 | 0 |
| 10:42 AM | $8.11 | Up $0.00 | $8.11 | $8.10 | 0 |
| 10:40 AM | $8.12 | Up $0.02 | $8.12 | $8.11 | 1,000 |
| 10:40 AM | $8.12 | Up $0.00 | $8.12 | $8.11 | 0 |
| 10:39 AM | $8.10 | Up $0.02 | $8.10 | $8.08 | 2,300 |
| 10:38 AM | $8.08 | Up $0.02 | $8.08 | $8.06 | 1,000 |
| 10:37 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 19,000 |
| 10:36 AM | $8.06 | Down $ -0.02 | $8.07 | $8.06 | 18,200 |
| 10:35 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 300 |
| 10:34 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 300 |
| 10:33 AM | $8.08 | Up $0.01 | $8.08 | $8.07 | 4,500 |
| 10:32 AM | $8.07 | Down $ -0.05 | $8.10 | $8.07 | 9,400 |
| 10:30 AM | $8.12 | Up $0.01 | $8.13 | $8.12 | 1,200 |
| 10:30 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 0 |
| 10:29 AM | $8.11 | Down $ -0.03 | $8.14 | $8.11 | 3,000 |
| 10:27 AM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 400 |
| 10:27 AM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 10:25 AM | $8.15 | Down $ -0.03 | $8.18 | $8.15 | 800 |
| 10:25 AM | $8.15 | Up $0.00 | $8.18 | $8.15 | 0 |
| 10:24 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 1,200 |
| 10:23 AM | $8.18 | Up $0.01 | $8.18 | $8.16 | 1,800 |
| 10:22 AM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 1,000 |
| 10:21 AM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 800 |
| 10:20 AM | $8.19 | Up $0.02 | $8.19 | $8.17 | 700 |
| 10:18 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 1,700 |
| 10:18 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 10:17 AM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 2,300 |
| 10:16 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 600 |
| 10:15 AM | $8.18 | Down $ -0.03 | $8.18 | $8.18 | 400 |
| 10:14 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 8,300 |
| 10:13 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 700 |
| 10:12 AM | $8.21 | Up $0.02 | $8.21 | $8.21 | 200 |
| 10:11 AM | $8.19 | Up $0.00 | $8.20 | $8.19 | 400 |
| 10:10 AM | $8.19 | Up $0.01 | $8.19 | $8.18 | 1,400 |
| 10:08 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 900 |
| 10:08 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 0 |
| 10:06 AM | $8.18 | Down $ -0.01 | $8.20 | $8.18 | 300 |
| 10:06 AM | $8.18 | Up $0.00 | $8.20 | $8.18 | 0 |
| 10:05 AM | $8.19 | Down $ -0.03 | $8.19 | $8.19 | 100 |
| 10:04 AM | $8.22 | Up $0.03 | $8.22 | $8.21 | 800 |
| 10:03 AM | $8.19 | Up $0.01 | $8.19 | $8.19 | 400 |
| 10:01 AM | $8.18 | Down $ -0.01 | $8.18 | $8.18 | 200 |
| 10:01 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 0 |
| 10:00 AM | $8.19 | Down $ -0.01 | $8.21 | $8.19 | 900 |
| 09:59 AM | $8.20 | Down $ -0.01 | $8.20 | $8.19 | 800 |
| 09:57 AM | $8.21 | Up $0.02 | $8.22 | $8.19 | 6,700 |
| 09:57 AM | $8.21 | Up $0.00 | $8.22 | $8.19 | 0 |
| 09:55 AM | $8.19 | Down $ -0.03 | $8.21 | $8.18 | 3,200 |
| 09:55 AM | $8.19 | Up $0.00 | $8.21 | $8.18 | 0 |
| 09:53 AM | $8.22 | Down $ -0.01 | $8.23 | $8.22 | 600 |
| 09:53 AM | $8.22 | Up $0.00 | $8.23 | $8.22 | 0 |
| 09:52 AM | $8.23 | Up $0.00 | $8.23 | $8.22 | 2,600 |
| 09:51 AM | $8.23 | Up $0.00 | $8.23 | $8.21 | 900 |
| 09:50 AM | $8.23 | Up $0.00 | $8.24 | $8.23 | 900 |
| 09:49 AM | $8.23 | Up $0.01 | $8.23 | $8.22 | 6,600 |
| 09:48 AM | $8.22 | Up $0.01 | $8.22 | $8.21 | 900 |
| 09:47 AM | $8.21 | Up $0.00 | $8.21 | $8.20 | 600 |
| 09:46 AM | $8.21 | Up $0.02 | $8.21 | $8.20 | 700 |
| 09:45 AM | $8.19 | Up $0.03 | $8.19 | $8.18 | 400 |
| 09:44 AM | $8.16 | Up $0.01 | $8.18 | $8.16 | 1,600 |
| 09:43 AM | $8.15 | Up $0.01 | $8.15 | $8.13 | 1,600 |
| 09:42 AM | $8.14 | Down $ -0.01 | $8.14 | $8.14 | 700 |
| 09:41 AM | $8.15 | Up $0.03 | $8.15 | $8.11 | 1,900 |
| 09:40 AM | $8.12 | Down $ -0.02 | $8.13 | $8.12 | 300 |
| 09:39 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 700 |
| 09:37 AM | $8.15 | Down $ -0.02 | $8.19 | $8.14 | 9,200 |
| 09:37 AM | $8.15 | Up $0.00 | $8.19 | $8.14 | 0 |
| 09:36 AM | $8.17 | Up $0.03 | $8.17 | $8.15 | 1,000 |
| 09:35 AM | $8.14 | Up $0.00 | $8.15 | $8.13 | 2,600 |
| 09:34 AM | $8.14 | Up $0.04 | $8.14 | $8.12 | 4,700 |
| 09:33 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 5,000 |
| 09:32 AM | $8.09 | Up $0.00 | $8.10 | $8.09 | 2,500 |
| 09:31 AM | $8.09 | Up $0.01 | $8.12 | $8.08 | 6,200 |
| 09:30 AM | $8.08 | Up $0.05 | $8.08 | $8.02 | 2,400 |
| Previous close | $8.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $8.17 | $8.22 | $8.25 | $8.12 | 177,300 |
| 25/07/2024 | $8.03 | $8.15 | $8.27 | $8.01 | 182,700 |
| 24/07/2024 | $7.95 | $8.14 | $8.16 | $7.85 | 322,200 |
| 23/07/2024 | $8.43 | $8.51 | $8.67 | $8.43 | 723,200 |
| 22/07/2024 | $8.58 | $8.36 | $8.60 | $8.26 | 1,039,100 |
| 19/07/2024 | $7.88 | $7.94 | $7.99 | $7.85 | 333,600 |
| 18/07/2024 | $7.85 | $8.15 | $8.28 | $7.80 | 613,600 |
| 17/07/2024 | $8.16 | $8.27 | $8.30 | $8.05 | 830,400 |
| 16/07/2024 | $8.46 | $8.40 | $8.54 | $8.25 | 733,700 |
| 15/07/2024 | $8.32 | $8.06 | $8.66 | $7.97 | 877,800 |
| 12/07/2024 | $8.19 | $8.18 | $8.23 | $8.10 | 474,500 |
| 11/07/2024 | $8.32 | $8.03 | $8.40 | $8.03 | 671,800 |
| 10/07/2024 | $7.72 | $7.85 | $7.89 | $7.59 | 429,700 |
| 09/07/2024 | $7.29 | $7.07 | $7.33 | $6.99 | 387,000 |
| 08/07/2024 | $6.74 | $6.77 | $6.83 | $6.69 | 169,400 |
| 05/07/2024 | $6.57 | $6.61 | $6.62 | $6.55 | 217,600 |
| 04/07/2024 | $6.69 | $6.71 | $6.76 | $6.67 | 67,200 |
| 03/07/2024 | $6.72 | $6.63 | $6.73 | $6.63 | 172,100 |
| 02/07/2024 | $6.18 | $6.21 | $6.23 | $6.14 | 177,500 |
| 28/06/2024 | $6.32 | $6.30 | $6.39 | $6.25 | 171,300 |
| 27/06/2024 | $6.50 | $6.63 | $6.66 | $6.43 | 322,000 |
| 26/06/2024 | $6.51 | $6.53 | $6.60 | $6.48 | 221,700 |
| 25/06/2024 | $6.46 | $6.66 | $6.66 | $6.41 | 392,200 |
| 24/06/2024 | $6.97 | $7.06 | $7.08 | $6.83 | 360,200 |
| 21/06/2024 | $7.03 | $7.07 | $7.24 | $6.97 | 450,500 |
| 20/06/2024 | $7.54 | $7.21 | $7.61 | $7.16 | 464,500 |
| 19/06/2024 | $7.73 | $7.72 | $7.76 | $7.70 | 47,000 |
| 18/06/2024 | $7.79 | $7.81 | $7.85 | $7.75 | 237,700 |
| 17/06/2024 | $7.92 | $7.79 | $7.98 | $7.78 | 341,300 |
| 14/06/2024 | $7.87 | $7.98 | $8.03 | $7.84 | 312,600 |
Graphs are not available, please refer to the detailed table