Find a quote
NFI GROUP INC
16.31 Down -0.34 (-2.08 %)
Delayed : 2024/10/29 16:00:01
- Previous close $16.65
- Opening $16.49
- Today High $16.65
- Today Low $16.11
- Price Bid $16.22
- Price Ask $16.22
- 52 Weeks High $19.55
- 52 Weeks Low $10.89
- Size Bid 3
- Size Ask 3
- Volume 236,120
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.44
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 1,981.71
- Shares Out (M) : 119.02
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $16.31 | Up $0.05 | $16.31 | $16.31 | 9,100 |
03:59 PM | $16.26 | Down $ -0.04 | $16.31 | $16.26 | 2,900 |
03:58 PM | $16.30 | Down $ -0.02 | $16.32 | $16.29 | 3,600 |
03:57 PM | $16.32 | Up $0.01 | $16.32 | $16.31 | 1,400 |
03:56 PM | $16.31 | Up $0.01 | $16.32 | $16.31 | 2,000 |
03:55 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 1,200 |
03:54 PM | $16.30 | Up $0.01 | $16.30 | $16.29 | 1,000 |
03:53 PM | $16.29 | Up $0.01 | $16.29 | $16.28 | 1,000 |
03:52 PM | $16.28 | Down $ -0.02 | $16.29 | $16.28 | 1,300 |
03:51 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 800 |
03:50 PM | $16.30 | Up $0.01 | $16.30 | $16.29 | 3,600 |
03:49 PM | $16.29 | Up $0.01 | $16.29 | $16.29 | 100 |
03:48 PM | $16.28 | Up $0.01 | $16.28 | $16.27 | 600 |
03:47 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 200 |
03:46 PM | $16.27 | Down $0.00 | $16.29 | $16.27 | 2,200 |
03:42 PM | $16.28 | Down $ -0.02 | $16.28 | $16.27 | 600 |
03:42 PM | $16.28 | Up $0.00 | $16.28 | $16.27 | 0 |
03:42 PM | $16.28 | Up $0.00 | $16.28 | $16.27 | 0 |
03:42 PM | $16.28 | Up $0.00 | $16.28 | $16.27 | 0 |
03:41 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 100 |
03:40 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 700 |
03:39 PM | $16.29 | Down $ -0.01 | $16.31 | $16.29 | 1,600 |
03:38 PM | $16.30 | Up $0.01 | $16.30 | $16.29 | 1,400 |
03:36 PM | $16.29 | Up $0.02 | $16.29 | $16.28 | 400 |
03:36 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 0 |
03:34 PM | $16.27 | Up $0.01 | $16.27 | $16.26 | 800 |
03:34 PM | $16.27 | Up $0.00 | $16.27 | $16.26 | 0 |
03:33 PM | $16.26 | Up $0.01 | $16.26 | $16.25 | 400 |
03:32 PM | $16.26 | Down $ -0.01 | $16.26 | $16.26 | 100 |
03:31 PM | $16.26 | Down $ -0.01 | $16.26 | $16.25 | 900 |
03:30 PM | $16.27 | Up $0.00 | $16.28 | $16.27 | 200 |
03:29 PM | $16.27 | Up $0.01 | $16.27 | $16.27 | 200 |
03:28 PM | $16.26 | Up $0.01 | $16.26 | $16.25 | 1,200 |
03:27 PM | $16.25 | Down $ -0.02 | $16.27 | $16.25 | 800 |
03:26 PM | $16.27 | Up $0.00 | $16.27 | $16.26 | 200 |
03:25 PM | $16.27 | Up $0.01 | $16.27 | $16.27 | 100 |
03:24 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
03:20 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
03:20 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
03:20 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
03:20 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
03:19 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 300 |
03:18 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
03:16 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
03:16 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
03:15 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 100 |
03:14 PM | $16.26 | Up $0.02 | $16.26 | $16.26 | 500 |
03:13 PM | $16.24 | Down $ -0.03 | $16.27 | $16.24 | 800 |
03:12 PM | $16.27 | Up $0.00 | $16.27 | $16.26 | 200 |
03:10 PM | $16.27 | Down $ -0.03 | $16.28 | $16.27 | 1,400 |
03:10 PM | $16.27 | Up $0.00 | $16.28 | $16.27 | 0 |
03:07 PM | $16.30 | Down $ -0.02 | $16.33 | $16.30 | 800 |
03:07 PM | $16.30 | Up $0.00 | $16.33 | $16.30 | 0 |
03:07 PM | $16.30 | Up $0.00 | $16.33 | $16.30 | 0 |
03:06 PM | $16.32 | Up $0.00 | $16.33 | $16.32 | 1,500 |
03:02 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 100 |
03:02 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
03:02 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
03:02 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
03:01 PM | $16.32 | Up $0.01 | $16.32 | $16.32 | 100 |
02:59 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 1,300 |
02:59 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
02:58 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 100 |
02:53 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 100 |
02:53 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
02:53 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
02:53 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
02:53 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
02:52 PM | $16.29 | Down $ -0.02 | $16.29 | $16.29 | 100 |
02:51 PM | $16.31 | Down $ -0.01 | $16.31 | $16.30 | 500 |
02:49 PM | $16.32 | Up $0.02 | $16.32 | $16.31 | 400 |
02:49 PM | $16.32 | Up $0.00 | $16.32 | $16.31 | 0 |
02:47 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 800 |
02:47 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
02:46 PM | $16.29 | Up $0.01 | $16.29 | $16.29 | 1,300 |
02:45 PM | $16.28 | Down $ -0.01 | $16.28 | $16.26 | 2,000 |
02:43 PM | $16.29 | Up $0.01 | $16.29 | $16.29 | 300 |
02:43 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
02:41 PM | $16.28 | Up $0.02 | $16.29 | $16.28 | 1,500 |
02:41 PM | $16.28 | Up $0.00 | $16.29 | $16.28 | 0 |
02:40 PM | $16.26 | Down $ -0.02 | $16.26 | $16.26 | 100 |
02:39 PM | $16.28 | Up $0.02 | $16.28 | $16.28 | 200 |
02:30 PM | $16.26 | Up $0.02 | $16.27 | $16.25 | 1,100 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:30 PM | $16.26 | Up $0.00 | $16.27 | $16.25 | 0 |
02:29 PM | $16.24 | Up $0.01 | $16.24 | $16.24 | 400 |
02:27 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 400 |
02:27 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
02:26 PM | $16.23 | Up $0.01 | $16.23 | $16.23 | 300 |
02:25 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 500 |
02:23 PM | $16.21 | Up $0.01 | $16.21 | $16.20 | 300 |
02:23 PM | $16.21 | Up $0.00 | $16.21 | $16.20 | 0 |
02:22 PM | $16.21 | Up $0.01 | $16.21 | $16.19 | 5,800 |
02:20 PM | $16.19 | Up $0.00 | $16.22 | $16.17 | 5,000 |
02:20 PM | $16.19 | Up $0.00 | $16.22 | $16.17 | 0 |
02:19 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 4,900 |
02:18 PM | $16.19 | Up $0.01 | $16.19 | $16.18 | 600 |
02:17 PM | $16.18 | Up $0.02 | $16.18 | $16.18 | 300 |
02:16 PM | $16.16 | Up $0.01 | $16.17 | $16.16 | 600 |
02:15 PM | $16.15 | Up $0.02 | $16.15 | $16.15 | 500 |
02:14 PM | $16.13 | Down $ -0.02 | $16.15 | $16.11 | 1,600 |
02:13 PM | $16.15 | Up $0.00 | $16.15 | $16.12 | 2,600 |
02:12 PM | $16.15 | Down $ -0.02 | $16.15 | $16.15 | 200 |
02:11 PM | $16.17 | Up $0.00 | $16.17 | $16.14 | 2,000 |
02:10 PM | $16.17 | Down $ -0.01 | $16.17 | $16.17 | 100 |
02:09 PM | $16.18 | Down $ -0.02 | $16.20 | $16.18 | 500 |
02:08 PM | $16.20 | Down $ -0.03 | $16.22 | $16.17 | 2,000 |
02:07 PM | $16.23 | Up $0.00 | $16.23 | $16.21 | 700 |
02:06 PM | $16.23 | Up $0.00 | $16.23 | $16.21 | 600 |
02:05 PM | $16.23 | Down $ -0.03 | $16.24 | $16.23 | 900 |
02:04 PM | $16.26 | Up $0.05 | $16.26 | $16.22 | 1,800 |
02:03 PM | $16.21 | Down $ -0.01 | $16.23 | $16.21 | 900 |
02:02 PM | $16.22 | Up $0.01 | $16.23 | $16.22 | 300 |
02:01 PM | $16.21 | Down $ -0.01 | $16.21 | $16.21 | 100 |
02:00 PM | $16.22 | Down $ -0.02 | $16.25 | $16.22 | 1,600 |
01:59 PM | $16.24 | Up $0.02 | $16.24 | $16.23 | 300 |
01:57 PM | $16.22 | Up $0.02 | $16.22 | $16.19 | 700 |
01:57 PM | $16.22 | Up $0.00 | $16.22 | $16.19 | 0 |
01:56 PM | $16.20 | Up $0.00 | $16.24 | $16.19 | 1,400 |
01:55 PM | $16.20 | Up $0.03 | $16.21 | $16.19 | 800 |
01:54 PM | $16.17 | Down $0.00 | $16.18 | $16.13 | 5,700 |
01:53 PM | $16.18 | Down $ -0.04 | $16.20 | $16.17 | 3,200 |
01:52 PM | $16.21 | Up $0.01 | $16.23 | $16.21 | 1,500 |
01:51 PM | $16.20 | Down $ -0.02 | $16.21 | $16.20 | 1,500 |
01:50 PM | $16.22 | Up $0.01 | $16.23 | $16.22 | 300 |
01:49 PM | $16.21 | Down $ -0.04 | $16.27 | $16.21 | 2,500 |
01:48 PM | $16.25 | Up $0.01 | $16.26 | $16.25 | 300 |
01:46 PM | $16.24 | Down $ -0.02 | $16.24 | $16.24 | 200 |
01:46 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
01:45 PM | $16.26 | Down $ -0.01 | $16.26 | $16.25 | 1,600 |
01:41 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 100 |
01:41 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
01:41 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
01:41 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
01:40 PM | $16.27 | Down $ -0.01 | $16.29 | $16.27 | 1,300 |
01:39 PM | $16.28 | Down $ -0.01 | $16.28 | $16.26 | 1,800 |
01:38 PM | $16.29 | Up $0.01 | $16.29 | $16.28 | 200 |
01:35 PM | $16.28 | Down $ -0.01 | $16.28 | $16.28 | 100 |
01:35 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
01:35 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
01:33 PM | $16.29 | Up $0.01 | $16.29 | $16.28 | 1,500 |
01:33 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 0 |
01:32 PM | $16.28 | Down $ -0.01 | $16.28 | $16.28 | 200 |
01:31 PM | $16.29 | Down $ -0.01 | $16.29 | $16.29 | 400 |
01:28 PM | $16.30 | Up $0.02 | $16.30 | $16.30 | 1,300 |
01:28 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
01:28 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
01:26 PM | $16.28 | Down $ -0.01 | $16.31 | $16.28 | 800 |
01:26 PM | $16.28 | Up $0.00 | $16.31 | $16.28 | 0 |
01:21 PM | $16.29 | Down $ -0.04 | $16.33 | $16.29 | 1,600 |
01:21 PM | $16.29 | Up $0.00 | $16.33 | $16.29 | 0 |
01:21 PM | $16.29 | Up $0.00 | $16.33 | $16.29 | 0 |
01:21 PM | $16.29 | Up $0.00 | $16.33 | $16.29 | 0 |
01:21 PM | $16.29 | Up $0.00 | $16.33 | $16.29 | 0 |
01:19 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
01:19 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
01:16 PM | $16.33 | Down $ -0.02 | $16.34 | $16.33 | 1,200 |
01:16 PM | $16.33 | Up $0.00 | $16.34 | $16.33 | 0 |
01:16 PM | $16.33 | Up $0.00 | $16.34 | $16.33 | 0 |
01:15 PM | $16.35 | Up $0.04 | $16.35 | $16.33 | 600 |
01:14 PM | $16.31 | Up $0.02 | $16.31 | $16.29 | 1,800 |
01:11 PM | $16.29 | Up $0.02 | $16.29 | $16.28 | 500 |
01:11 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 0 |
01:11 PM | $16.29 | Up $0.00 | $16.29 | $16.28 | 0 |
01:08 PM | $16.27 | Down $ -0.01 | $16.29 | $16.27 | 400 |
01:08 PM | $16.27 | Up $0.00 | $16.29 | $16.27 | 0 |
01:08 PM | $16.27 | Up $0.00 | $16.29 | $16.27 | 0 |
01:05 PM | $16.28 | Down $ -0.03 | $16.30 | $16.28 | 200 |
01:05 PM | $16.28 | Up $0.00 | $16.30 | $16.28 | 0 |
01:05 PM | $16.28 | Up $0.00 | $16.30 | $16.28 | 0 |
01:02 PM | $16.31 | Up $0.01 | $16.32 | $16.29 | 2,500 |
01:02 PM | $16.31 | Up $0.00 | $16.32 | $16.29 | 0 |
01:02 PM | $16.31 | Up $0.00 | $16.32 | $16.29 | 0 |
01:00 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 100 |
01:00 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
12:59 PM | $16.30 | Up $0.00 | $16.30 | $16.29 | 200 |
12:58 PM | $16.30 | Down $ -0.01 | $16.31 | $16.30 | 200 |
12:54 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 800 |
12:54 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 0 |
12:54 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 0 |
12:54 PM | $16.31 | Up $0.00 | $16.31 | $16.30 | 0 |
12:53 PM | $16.30 | Up $0.00 | $16.31 | $16.30 | 900 |
12:52 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 100 |
12:50 PM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 100 |
12:50 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
12:49 PM | $16.32 | Down $ -0.01 | $16.32 | $16.31 | 500 |
12:45 PM | $16.33 | Up $0.03 | $16.33 | $16.30 | 1,400 |
12:45 PM | $16.33 | Up $0.00 | $16.33 | $16.30 | 0 |
12:45 PM | $16.33 | Up $0.00 | $16.33 | $16.30 | 0 |
12:45 PM | $16.33 | Up $0.00 | $16.33 | $16.30 | 0 |
12:44 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 100 |
12:41 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 200 |
12:41 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
12:41 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
12:40 PM | $16.30 | Down $ -0.01 | $16.30 | $16.30 | 200 |
12:39 PM | $16.31 | Down $ -0.03 | $16.31 | $16.31 | 500 |
12:38 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 100 |
12:37 PM | $16.34 | Up $0.02 | $16.34 | $16.33 | 200 |
12:36 PM | $16.32 | Up $0.05 | $16.32 | $16.30 | 1,100 |
12:35 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 100 |
12:34 PM | $16.27 | Up $0.00 | $16.30 | $16.27 | 1,700 |
12:33 PM | $16.27 | Down $ -0.02 | $16.27 | $16.27 | 700 |
12:32 PM | $16.29 | Down $ -0.02 | $16.31 | $16.29 | 600 |
12:31 PM | $16.31 | Down $ -0.02 | $16.31 | $16.31 | 100 |
12:30 PM | $16.33 | Up $0.01 | $16.33 | $16.32 | 300 |
12:28 PM | $16.32 | Up $0.05 | $16.32 | $16.28 | 1,000 |
12:28 PM | $16.32 | Up $0.00 | $16.32 | $16.28 | 0 |
12:26 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 100 |
12:26 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
12:24 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 200 |
12:24 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
12:23 PM | $16.28 | Down $0.00 | $16.28 | $16.28 | 600 |
12:22 PM | $16.29 | Down $ -0.02 | $16.31 | $16.29 | 4,800 |
12:19 PM | $16.31 | Down $ -0.02 | $16.31 | $16.31 | 100 |
12:19 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
12:19 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
12:18 PM | $16.33 | Down $0.00 | $16.33 | $16.33 | 100 |
12:17 PM | $16.33 | Up $0.06 | $16.33 | $16.29 | 1,600 |
12:16 PM | $16.27 | Down $ -0.01 | $16.29 | $16.27 | 200 |
12:14 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 100 |
12:14 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
12:13 PM | $16.28 | Down $ -0.06 | $16.31 | $16.28 | 600 |
12:12 PM | $16.34 | Down $ -0.02 | $16.35 | $16.34 | 700 |
12:11 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 100 |
12:08 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 100 |
12:08 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
12:08 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
12:07 PM | $16.36 | Up $0.01 | $16.37 | $16.34 | 1,100 |
12:06 PM | $16.35 | Up $0.00 | $16.35 | $16.33 | 300 |
12:05 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 700 |
12:01 PM | $16.34 | Up $0.01 | $16.34 | $16.34 | 800 |
12:01 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
12:01 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
12:01 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
12:00 PM | $16.33 | Up $0.00 | $16.36 | $16.33 | 900 |
11:59 AM | $16.33 | Up $0.01 | $16.33 | $16.33 | 200 |
11:58 AM | $16.32 | Up $0.01 | $16.32 | $16.31 | 200 |
11:57 AM | $16.31 | Up $0.00 | $16.33 | $16.31 | 600 |
11:56 AM | $16.31 | Up $0.01 | $16.33 | $16.31 | 300 |
11:55 AM | $16.30 | Up $0.03 | $16.30 | $16.26 | 1,400 |
11:54 AM | $16.27 | Up $0.00 | $16.28 | $16.27 | 900 |
11:52 AM | $16.27 | Up $0.02 | $16.28 | $16.26 | 1,400 |
11:52 AM | $16.27 | Up $0.00 | $16.28 | $16.26 | 0 |
11:51 AM | $16.26 | Down $ -0.03 | $16.27 | $16.25 | 6,400 |
11:50 AM | $16.28 | Up $0.01 | $16.30 | $16.28 | 500 |
11:49 AM | $16.27 | Down $ -0.03 | $16.28 | $16.27 | 1,000 |
11:48 AM | $16.30 | Down $ -0.02 | $16.31 | $16.30 | 2,900 |
11:46 AM | $16.32 | Down $ -0.01 | $16.34 | $16.32 | 1,000 |
11:46 AM | $16.32 | Up $0.00 | $16.34 | $16.32 | 0 |
11:45 AM | $16.33 | Down $ -0.02 | $16.35 | $16.33 | 1,000 |
11:42 AM | $16.35 | Up $0.01 | $16.38 | $16.35 | 3,200 |
11:42 AM | $16.35 | Up $0.00 | $16.38 | $16.35 | 0 |
11:42 AM | $16.35 | Up $0.00 | $16.38 | $16.35 | 0 |
11:41 AM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 300 |
11:40 AM | $16.35 | Up $0.00 | $16.35 | $16.35 | 400 |
11:36 AM | $16.35 | Up $0.00 | $16.36 | $16.35 | 200 |
11:36 AM | $16.35 | Up $0.00 | $16.36 | $16.35 | 0 |
11:36 AM | $16.35 | Up $0.00 | $16.36 | $16.35 | 0 |
11:36 AM | $16.35 | Up $0.00 | $16.36 | $16.35 | 0 |
11:35 AM | $16.35 | Up $0.00 | $16.36 | $16.35 | 300 |
11:34 AM | $16.35 | Down $ -0.03 | $16.36 | $16.35 | 1,700 |
11:33 AM | $16.38 | Down $ -0.03 | $16.40 | $16.38 | 1,600 |
11:32 AM | $16.41 | Down $ -0.01 | $16.42 | $16.41 | 300 |
11:31 AM | $16.42 | Down $ -0.02 | $16.44 | $16.42 | 500 |
11:28 AM | $16.44 | Down $ -0.02 | $16.46 | $16.44 | 600 |
11:28 AM | $16.44 | Up $0.00 | $16.46 | $16.44 | 0 |
11:28 AM | $16.44 | Up $0.00 | $16.46 | $16.44 | 0 |
11:27 AM | $16.46 | Up $0.00 | $16.49 | $16.46 | 1,600 |
11:25 AM | $16.46 | Down $ -0.01 | $16.46 | $16.46 | 100 |
11:25 AM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
11:23 AM | $16.47 | Down $ -0.02 | $16.47 | $16.47 | 500 |
11:23 AM | $16.47 | Up $0.00 | $16.47 | $16.47 | 0 |
11:22 AM | $16.49 | Up $0.02 | $16.49 | $16.48 | 1,800 |
11:21 AM | $16.47 | Up $0.01 | $16.47 | $16.46 | 900 |
11:20 AM | $16.46 | Down $ -0.01 | $16.47 | $16.45 | 2,100 |
11:18 AM | $16.47 | Up $0.03 | $16.47 | $16.45 | 200 |
11:18 AM | $16.47 | Up $0.00 | $16.47 | $16.45 | 0 |
11:17 AM | $16.44 | Down $ -0.02 | $16.47 | $16.44 | 500 |
11:16 AM | $16.46 | Up $0.00 | $16.46 | $16.45 | 200 |
11:15 AM | $16.46 | Up $0.05 | $16.46 | $16.43 | 900 |
11:14 AM | $16.41 | Up $0.01 | $16.41 | $16.40 | 1,100 |
11:12 AM | $16.40 | Up $0.00 | $16.40 | $16.39 | 1,200 |
11:12 AM | $16.40 | Up $0.00 | $16.40 | $16.39 | 0 |
11:11 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 100 |
11:09 AM | $16.40 | Down $ -0.03 | $16.40 | $16.40 | 800 |
11:09 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 0 |
11:08 AM | $16.43 | Up $0.03 | $16.43 | $16.41 | 500 |
11:07 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 100 |
11:05 AM | $16.40 | Down $ -0.03 | $16.40 | $16.40 | 100 |
11:05 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 0 |
11:04 AM | $16.43 | Up $0.00 | $16.44 | $16.43 | 700 |
11:03 AM | $16.43 | Up $0.02 | $16.43 | $16.42 | 300 |
11:02 AM | $16.41 | Up $0.00 | $16.41 | $16.41 | 100 |
11:00 AM | $16.41 | Down $ -0.02 | $16.43 | $16.40 | 800 |
11:00 AM | $16.41 | Up $0.00 | $16.43 | $16.40 | 0 |
10:59 AM | $16.43 | Up $0.02 | $16.43 | $16.40 | 1,000 |
10:58 AM | $16.41 | Down $ -0.01 | $16.41 | $16.41 | 500 |
10:57 AM | $16.42 | Up $0.01 | $16.44 | $16.42 | 800 |
10:56 AM | $16.41 | Down $ -0.01 | $16.41 | $16.41 | 100 |
10:54 AM | $16.42 | Down $ -0.01 | $16.42 | $16.42 | 200 |
10:54 AM | $16.42 | Up $0.00 | $16.42 | $16.42 | 0 |
10:53 AM | $16.43 | Up $0.02 | $16.43 | $16.43 | 700 |
10:50 AM | $16.41 | Down $ -0.02 | $16.46 | $16.41 | 700 |
10:50 AM | $16.41 | Up $0.00 | $16.46 | $16.41 | 0 |
10:50 AM | $16.41 | Up $0.00 | $16.46 | $16.41 | 0 |
10:48 AM | $16.43 | Up $0.02 | $16.45 | $16.42 | 600 |
10:48 AM | $16.43 | Up $0.00 | $16.45 | $16.42 | 0 |
10:47 AM | $16.41 | Up $0.00 | $16.41 | $16.40 | 500 |
10:46 AM | $16.41 | Down $ -0.02 | $16.41 | $16.41 | 200 |
10:45 AM | $16.43 | Down $ -0.02 | $16.43 | $16.43 | 100 |
10:44 AM | $16.45 | Down $ -0.02 | $16.45 | $16.45 | 1,000 |
10:39 AM | $16.46 | Down $ -0.02 | $16.47 | $16.46 | 600 |
10:39 AM | $16.46 | Up $0.00 | $16.47 | $16.46 | 0 |
10:39 AM | $16.46 | Up $0.00 | $16.47 | $16.46 | 0 |
10:39 AM | $16.46 | Up $0.00 | $16.47 | $16.46 | 0 |
10:39 AM | $16.46 | Up $0.00 | $16.47 | $16.46 | 0 |
10:38 AM | $16.48 | Up $0.01 | $16.48 | $16.48 | 100 |
10:37 AM | $16.47 | Up $0.01 | $16.47 | $16.46 | 400 |
10:36 AM | $16.46 | Up $0.01 | $16.46 | $16.46 | 500 |
10:35 AM | $16.45 | Up $0.04 | $16.45 | $16.43 | 700 |
10:33 AM | $16.41 | Down $ -0.01 | $16.44 | $16.41 | 400 |
10:33 AM | $16.41 | Up $0.00 | $16.44 | $16.41 | 0 |
10:32 AM | $16.42 | Down $ -0.01 | $16.42 | $16.42 | 100 |
10:29 AM | $16.43 | Up $0.04 | $16.43 | $16.38 | 2,500 |
10:29 AM | $16.43 | Up $0.00 | $16.43 | $16.38 | 0 |
10:29 AM | $16.43 | Up $0.00 | $16.43 | $16.38 | 0 |
10:28 AM | $16.39 | Down $ -0.01 | $16.39 | $16.39 | 100 |
10:27 AM | $16.40 | Down $ -0.01 | $16.40 | $16.40 | 100 |
10:26 AM | $16.41 | Up $0.00 | $16.41 | $16.41 | 100 |
10:25 AM | $16.41 | Down $ -0.04 | $16.44 | $16.41 | 900 |
10:24 AM | $16.45 | Down $ -0.02 | $16.46 | $16.45 | 200 |
10:22 AM | $16.47 | Up $0.03 | $16.47 | $16.45 | 1,100 |
10:22 AM | $16.47 | Up $0.00 | $16.47 | $16.45 | 0 |
10:21 AM | $16.44 | Down $ -0.08 | $16.52 | $16.43 | 1,600 |
10:19 AM | $16.52 | Down $ -0.01 | $16.53 | $16.52 | 300 |
10:19 AM | $16.52 | Up $0.00 | $16.53 | $16.52 | 0 |
10:17 AM | $16.53 | Down $ -0.01 | $16.54 | $16.53 | 200 |
10:17 AM | $16.53 | Up $0.00 | $16.54 | $16.53 | 0 |
10:16 AM | $16.54 | Up $0.01 | $16.54 | $16.54 | 100 |
10:15 AM | $16.53 | Up $0.00 | $16.53 | $16.53 | 100 |
10:14 AM | $16.53 | Up $0.00 | $16.54 | $16.53 | 200 |
10:13 AM | $16.53 | Up $0.00 | $16.53 | $16.53 | 500 |
10:10 AM | $16.53 | Up $0.00 | $16.53 | $16.51 | 500 |
10:10 AM | $16.53 | Up $0.00 | $16.53 | $16.51 | 0 |
10:10 AM | $16.53 | Up $0.00 | $16.53 | $16.51 | 0 |
10:09 AM | $16.53 | Down $ -0.06 | $16.57 | $16.53 | 1,800 |
10:08 AM | $16.59 | Up $0.04 | $16.59 | $16.56 | 1,800 |
10:07 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 200 |
10:06 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 100 |
10:04 AM | $16.55 | Up $0.02 | $16.55 | $16.55 | 100 |
10:04 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
10:02 AM | $16.53 | Up $0.01 | $16.53 | $16.52 | 1,200 |
10:02 AM | $16.53 | Up $0.00 | $16.53 | $16.52 | 0 |
10:00 AM | $16.52 | Up $0.02 | $16.52 | $16.52 | 100 |
10:00 AM | $16.52 | Up $0.00 | $16.52 | $16.52 | 0 |
09:55 AM | $16.50 | Down $ -0.04 | $16.54 | $16.50 | 2,100 |
09:55 AM | $16.50 | Up $0.00 | $16.54 | $16.50 | 0 |
09:55 AM | $16.50 | Up $0.00 | $16.54 | $16.50 | 0 |
09:55 AM | $16.50 | Up $0.00 | $16.54 | $16.50 | 0 |
09:55 AM | $16.50 | Up $0.00 | $16.54 | $16.50 | 0 |
09:50 AM | $16.54 | Down $ -0.01 | $16.54 | $16.54 | 100 |
09:50 AM | $16.54 | Up $0.00 | $16.54 | $16.54 | 0 |
09:50 AM | $16.54 | Up $0.00 | $16.54 | $16.54 | 0 |
09:50 AM | $16.54 | Up $0.00 | $16.54 | $16.54 | 0 |
09:50 AM | $16.54 | Up $0.00 | $16.54 | $16.54 | 0 |
09:49 AM | $16.55 | Up $0.04 | $16.55 | $16.55 | 200 |
09:48 AM | $16.51 | Up $0.01 | $16.52 | $16.46 | 1,900 |
09:45 AM | $16.50 | Down $ -0.03 | $16.52 | $16.50 | 300 |
09:45 AM | $16.50 | Up $0.00 | $16.52 | $16.50 | 0 |
09:45 AM | $16.50 | Up $0.00 | $16.52 | $16.50 | 0 |
09:44 AM | $16.53 | Down $ -0.01 | $16.53 | $16.53 | 400 |
09:43 AM | $16.54 | Down $ -0.01 | $16.54 | $16.54 | 100 |
09:40 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 100 |
09:40 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
09:40 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
09:36 AM | $16.55 | Down $ -0.03 | $16.55 | $16.55 | 100 |
09:36 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
09:36 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
09:36 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
09:34 AM | $16.58 | Down $ -0.07 | $16.58 | $16.54 | 1,100 |
09:34 AM | $16.58 | Up $0.00 | $16.58 | $16.54 | 0 |
09:30 AM | $16.65 | Up $0.00 | $16.65 | $16.49 | 10,500 |
09:30 AM | $16.65 | Up $0.00 | $16.65 | $16.49 | 0 |
09:30 AM | $16.65 | Up $0.00 | $16.65 | $16.49 | 0 |
09:30 AM | $16.65 | Up $0.00 | $16.65 | $16.49 | 0 |
Previous close | $16.65 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $16.31 | $16.33 | $16.37 | $16.11 | 153,100 |
28/10/2024 | $16.65 | $16.49 | $16.65 | $16.40 | 156,700 |
25/10/2024 | $16.33 | $16.34 | $16.45 | $16.23 | 112,800 |
24/10/2024 | $16.35 | $16.46 | $16.58 | $16.35 | 111,300 |
23/10/2024 | $16.59 | $16.65 | $16.73 | $16.48 | 134,300 |
22/10/2024 | $16.84 | $16.59 | $16.95 | $16.54 | 189,400 |
21/10/2024 | $16.85 | $16.82 | $17.08 | $16.82 | 100,400 |
18/10/2024 | $17.00 | $17.01 | $17.08 | $16.97 | 81,800 |
17/10/2024 | $17.18 | $17.54 | $17.54 | $17.12 | 93,100 |
16/10/2024 | $17.59 | $17.70 | $17.84 | $17.58 | 110,100 |
15/10/2024 | $17.53 | $17.50 | $17.61 | $17.42 | 152,700 |
11/10/2024 | $17.60 | $17.58 | $17.66 | $17.46 | 207,500 |
10/10/2024 | $17.07 | $17.33 | $17.35 | $16.96 | 227,800 |
09/10/2024 | $17.47 | $17.22 | $17.49 | $17.10 | 203,700 |
08/10/2024 | $17.17 | $16.98 | $17.35 | $16.98 | 475,300 |
07/10/2024 | $17.46 | $17.49 | $17.50 | $17.25 | 343,400 |
04/10/2024 | $17.49 | $17.46 | $17.58 | $17.31 | 460,800 |
03/10/2024 | $17.44 | $17.93 | $17.97 | $17.42 | 530,500 |
02/10/2024 | $18.21 | $18.38 | $18.56 | $18.15 | 212,400 |
01/10/2024 | $18.19 | $18.47 | $18.52 | $18.13 | 169,300 |
30/09/2024 | $18.08 | $18.08 | $18.16 | $17.95 | 258,400 |
27/09/2024 | $18.33 | $18.69 | $18.78 | $18.31 | 132,800 |
26/09/2024 | $19.02 | $18.86 | $19.06 | $18.77 | 135,400 |
25/09/2024 | $18.71 | $19.12 | $19.15 | $18.68 | 121,000 |
24/09/2024 | $18.75 | $18.87 | $19.11 | $18.75 | 135,600 |
23/09/2024 | $18.81 | $18.91 | $19.02 | $18.66 | 1,339,700 |
20/09/2024 | $18.94 | $18.66 | $18.99 | $18.63 | 446,100 |
19/09/2024 | $18.77 | $18.69 | $18.77 | $18.44 | 118,500 |
18/09/2024 | $18.57 | $18.33 | $18.86 | $18.32 | 625,000 |
17/09/2024 | $17.90 | $17.99 | $18.01 | $17.68 | 174,100 |
Graphs are not available, please refer to the detailed table