Find a quote
WHITECAP RESOURCES INC
9.59 Up 0.18 (1.88 %)
Delayed : 2024/12/20 16:26:32
- Previous close $9.41
- Opening $9.40
- Today High $9.65
- Today Low $9.36
- Price Bid $9.58
- Price Ask $9.58
- 52 Weeks High $11.31
- 52 Weeks Low $8.15
- Size Bid 2
- Size Ask 10
- Volume 4,193,726
Fundamentals
- P/E Ratio : 6.61
- Earnings/Share : 1.47
- Dividends/Share : $0.06
- Current Div. Yield : 7.61
- Market Cap (M) : 5,638.92
- Shares Out (M) : 588.00
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.59 | Down $ -0.02 | $9.59 | $9.59 | 1,307,400 |
| 03:59 PM | $9.61 | Up $0.01 | $9.62 | $9.60 | 54,500 |
| 03:58 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 5,700 |
| 03:57 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 23,500 |
| 03:56 PM | $9.60 | Up $0.01 | $9.60 | $9.59 | 9,900 |
| 03:55 PM | $9.59 | Up $0.01 | $9.59 | $9.57 | 14,000 |
| 03:54 PM | $9.58 | Up $0.00 | $9.59 | $9.58 | 5,400 |
| 03:53 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 15,600 |
| 03:52 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 20,800 |
| 03:51 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,700 |
| 03:50 PM | $9.59 | Down $ -0.01 | $9.61 | $9.59 | 44,900 |
| 03:49 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 8,700 |
| 03:48 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 100 |
| 03:47 PM | $9.61 | Down $0.00 | $9.62 | $9.61 | 7,100 |
| 03:46 PM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 3,800 |
| 03:45 PM | $9.62 | Up $0.01 | $9.62 | $9.61 | 37,500 |
| 03:44 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 400 |
| 03:43 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 700 |
| 03:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 3,100 |
| 03:41 PM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 11,400 |
| 03:40 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 600 |
| 03:39 PM | $9.62 | Down $0.00 | $9.62 | $9.61 | 3,400 |
| 03:38 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 500 |
| 03:37 PM | $9.62 | Up $0.00 | $9.62 | $9.61 | 900 |
| 03:36 PM | $9.62 | Up $0.01 | $9.62 | $9.61 | 26,300 |
| 03:33 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 3,100 |
| 03:33 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 03:33 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 03:32 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 46,100 |
| 03:31 PM | $9.61 | Down $0.00 | $9.61 | $9.61 | 2,100 |
| 03:30 PM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 5,100 |
| 03:29 PM | $9.62 | Up $0.00 | $9.62 | $9.61 | 5,500 |
| 03:28 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 4,400 |
| 03:27 PM | $9.62 | Up $0.01 | $9.62 | $9.62 | 900 |
| 03:25 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 3,200 |
| 03:25 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 03:24 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 4,300 |
| 03:23 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 700 |
| 03:22 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 12,200 |
| 03:21 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 2,700 |
| 03:20 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 2,500 |
| 03:18 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 600 |
| 03:18 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 03:17 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 1,500 |
| 03:16 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 3,900 |
| 03:15 PM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 4,800 |
| 03:13 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 2,500 |
| 03:13 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 0 |
| 03:12 PM | $9.62 | Up $0.00 | $9.63 | $9.62 | 7,400 |
| 03:11 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 300 |
| 03:10 PM | $9.62 | Down $ -0.01 | $9.63 | $9.61 | 15,800 |
| 03:07 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 300 |
| 03:07 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 0 |
| 03:07 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 0 |
| 03:06 PM | $9.63 | Up $0.00 | $9.63 | $9.62 | 2,600 |
| 03:05 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 6,500 |
| 03:04 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 5,300 |
| 03:03 PM | $9.62 | Up $0.01 | $9.62 | $9.62 | 1,900 |
| 03:02 PM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 1,400 |
| 03:01 PM | $9.62 | Up $0.01 | $9.62 | $9.62 | 200 |
| 03:00 PM | $9.61 | Down $ -0.02 | $9.62 | $9.61 | 3,800 |
| 02:59 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 4,700 |
| 02:58 PM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 700 |
| 02:56 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 5,800 |
| 02:56 PM | $9.63 | Up $0.00 | $9.63 | $9.62 | 0 |
| 02:55 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 5,400 |
| 02:54 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 100 |
| 02:52 PM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 2,900 |
| 02:52 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 0 |
| 02:51 PM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 2,500 |
| 02:50 PM | $9.63 | Down $ -0.01 | $9.65 | $9.63 | 16,200 |
| 02:49 PM | $9.64 | Up $0.01 | $9.64 | $9.64 | 800 |
| 02:48 PM | $9.63 | Down $ -0.01 | $9.64 | $9.63 | 700 |
| 02:46 PM | $9.64 | Up $0.00 | $9.64 | $9.64 | 1,700 |
| 02:46 PM | $9.64 | Up $0.00 | $9.64 | $9.64 | 0 |
| 02:43 PM | $9.64 | Up $0.01 | $9.64 | $9.64 | 1,500 |
| 02:43 PM | $9.64 | Up $0.00 | $9.64 | $9.64 | 0 |
| 02:43 PM | $9.64 | Up $0.00 | $9.64 | $9.64 | 0 |
| 02:42 PM | $9.64 | Down $ -0.01 | $9.64 | $9.64 | 1,800 |
| 02:41 PM | $9.64 | Up $0.00 | $9.64 | $9.64 | 100 |
| 02:40 PM | $9.64 | Up $0.01 | $9.64 | $9.64 | 700 |
| 02:39 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 2,900 |
| 02:38 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,000 |
| 02:37 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 200 |
| 02:35 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 8,000 |
| 02:35 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 0 |
| 02:33 PM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 2,200 |
| 02:33 PM | $9.63 | Up $0.00 | $9.63 | $9.63 | 0 |
| 02:31 PM | $9.64 | Up $0.01 | $9.64 | $9.63 | 3,200 |
| 02:31 PM | $9.64 | Up $0.00 | $9.64 | $9.63 | 0 |
| 02:30 PM | $9.63 | Up $0.01 | $9.63 | $9.63 | 1,500 |
| 02:29 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 700 |
| 02:28 PM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 1,600 |
| 02:27 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 3,300 |
| 02:26 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 12,000 |
| 02:25 PM | $9.63 | Up $0.01 | $9.63 | $9.63 | 900 |
| 02:24 PM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 2,200 |
| 02:23 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 1,000 |
| 02:22 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 9,700 |
| 02:21 PM | $9.62 | Up $0.00 | $9.62 | $9.62 | 6,400 |
| 02:20 PM | $9.62 | Up $0.01 | $9.62 | $9.61 | 3,600 |
| 02:19 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 5,300 |
| 02:17 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 200 |
| 02:17 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:16 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 100 |
| 02:15 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 200 |
| 02:14 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 2,000 |
| 02:11 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 200 |
| 02:11 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 02:11 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 02:09 PM | $9.60 | Down $0.00 | $9.60 | $9.59 | 300 |
| 02:09 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 0 |
| 02:08 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 1,400 |
| 02:07 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 2,000 |
| 02:06 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 400 |
| 02:05 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 800 |
| 02:04 PM | $9.61 | Down $0.00 | $9.61 | $9.61 | 600 |
| 02:03 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 200 |
| 02:02 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 600 |
| 02:01 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 7,100 |
| 02:00 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 1,500 |
| 01:59 PM | $9.61 | Down $0.00 | $9.61 | $9.61 | 700 |
| 01:58 PM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 1,700 |
| 01:56 PM | $9.62 | Up $0.00 | $9.62 | $9.61 | 6,700 |
| 01:56 PM | $9.62 | Up $0.00 | $9.62 | $9.61 | 0 |
| 01:54 PM | $9.62 | Up $0.03 | $9.62 | $9.59 | 361,500 |
| 01:54 PM | $9.62 | Up $0.00 | $9.62 | $9.59 | 0 |
| 01:53 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 39,500 |
| 01:51 PM | $9.59 | Up $0.01 | $9.59 | $9.58 | 1,500 |
| 01:51 PM | $9.59 | Up $0.00 | $9.59 | $9.58 | 0 |
| 01:50 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 1,900 |
| 01:49 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 2,900 |
| 01:48 PM | $9.58 | Down $ -0.01 | $9.60 | $9.58 | 10,500 |
| 01:47 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,000 |
| 01:46 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,600 |
| 01:45 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 2,000 |
| 01:43 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 2,300 |
| 01:43 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:42 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 6,100 |
| 01:41 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 100 |
| 01:40 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 300 |
| 01:39 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 3,800 |
| 01:38 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,300 |
| 01:37 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 1,000 |
| 01:36 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 6,700 |
| 01:35 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 300 |
| 01:34 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 3,100 |
| 01:33 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 1,200 |
| 01:32 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 300 |
| 01:31 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 100 |
| 01:30 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 15,600 |
| 01:29 PM | $9.57 | Down $ -0.01 | $9.58 | $9.57 | 7,100 |
| 01:28 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 19,800 |
| 01:27 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,300 |
| 01:26 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 500 |
| 01:25 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 400 |
| 01:24 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 18,500 |
| 01:23 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 300 |
| 01:22 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 10,200 |
| 01:21 PM | $9.59 | Down $0.00 | $9.59 | $9.58 | 12,400 |
| 01:20 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 3,800 |
| 01:19 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 1,000 |
| 01:16 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 2,200 |
| 01:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 01:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 01:15 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 500 |
| 01:14 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 7,800 |
| 01:13 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 1,100 |
| 01:12 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 2,000 |
| 01:11 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 5,000 |
| 01:09 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 9,200 |
| 01:09 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 01:08 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 400 |
| 01:07 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 27,700 |
| 01:06 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,900 |
| 01:05 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 7,600 |
| 01:03 PM | $9.61 | Up $0.00 | $9.62 | $9.60 | 39,100 |
| 01:03 PM | $9.61 | Up $0.00 | $9.62 | $9.60 | 0 |
| 01:02 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,600 |
| 01:01 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 3,900 |
| 12:58 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 107,000 |
| 12:58 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 12:58 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 12:57 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 9,500 |
| 12:54 PM | $9.60 | Up $0.01 | $9.60 | $9.59 | 4,700 |
| 12:54 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:54 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:53 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 900 |
| 12:51 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 100 |
| 12:51 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 12:50 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 3,200 |
| 12:48 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 2,500 |
| 12:48 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:45 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 5,100 |
| 12:45 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:45 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:44 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 3,100 |
| 12:43 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 7,300 |
| 12:42 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 700 |
| 12:41 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 100 |
| 12:40 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 5,000 |
| 12:37 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 1,500 |
| 12:37 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:37 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:36 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 400 |
| 12:35 PM | $9.58 | Up $0.01 | $9.59 | $9.58 | 1,100 |
| 12:34 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 1,300 |
| 12:32 PM | $9.57 | Down $0.00 | $9.57 | $9.57 | 1,600 |
| 12:32 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 12:31 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 2,600 |
| 12:30 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 4,000 |
| 12:29 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 300 |
| 12:28 PM | $9.57 | Up $0.00 | $9.58 | $9.57 | 7,400 |
| 12:27 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 1,300 |
| 12:26 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 500 |
| 12:25 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 200 |
| 12:22 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 700 |
| 12:22 PM | $9.58 | Up $0.00 | $9.59 | $9.58 | 0 |
| 12:22 PM | $9.58 | Up $0.00 | $9.59 | $9.58 | 0 |
| 12:21 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 500 |
| 12:20 PM | $9.59 | Up $0.01 | $9.59 | $9.58 | 1,200 |
| 12:19 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 600 |
| 12:17 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 6,600 |
| 12:17 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 12:16 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 2,600 |
| 12:14 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 4,900 |
| 12:14 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 0 |
| 12:13 PM | $9.57 | Up $0.01 | $9.57 | $9.57 | 3,500 |
| 12:12 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 300 |
| 12:11 PM | $9.57 | Up $0.01 | $9.57 | $9.57 | 300 |
| 12:10 PM | $9.56 | Down $ -0.01 | $9.57 | $9.56 | 7,100 |
| 12:09 PM | $9.57 | Up $0.01 | $9.57 | $9.57 | 1,600 |
| 12:08 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 100 |
| 12:07 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 600 |
| 12:06 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 700 |
| 12:05 PM | $9.57 | Up $0.00 | $9.58 | $9.57 | 6,600 |
| 12:04 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 200 |
| 12:03 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 200 |
| 12:02 PM | $9.58 | Down $ -0.02 | $9.60 | $9.58 | 4,400 |
| 12:01 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 500 |
| 12:00 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 3,200 |
| 11:58 AM | $9.61 | Up $0.00 | $9.61 | $9.60 | 2,400 |
| 11:58 AM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 11:57 AM | $9.61 | Up $0.02 | $9.61 | $9.60 | 7,800 |
| 11:55 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 1,200 |
| 11:55 AM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 11:53 AM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 4,200 |
| 11:53 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 11:52 AM | $9.61 | Down $0.00 | $9.61 | $9.61 | 800 |
| 11:51 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 200 |
| 11:49 AM | $9.61 | Down $0.00 | $9.61 | $9.61 | 1,300 |
| 11:49 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 11:48 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 300 |
| 11:47 AM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 1,900 |
| 11:46 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 100 |
| 11:45 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 6,500 |
| 11:44 AM | $9.61 | Down $ -0.02 | $9.63 | $9.61 | 29,100 |
| 11:43 AM | $9.63 | Up $0.01 | $9.63 | $9.62 | 7,800 |
| 11:42 AM | $9.63 | Up $0.01 | $9.63 | $9.62 | 5,600 |
| 11:41 AM | $9.62 | Up $0.01 | $9.62 | $9.62 | 800 |
| 11:40 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 6,600 |
| 11:39 AM | $9.61 | Up $0.00 | $9.62 | $9.61 | 5,000 |
| 11:38 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,900 |
| 11:37 AM | $9.61 | Up $0.00 | $9.62 | $9.61 | 5,300 |
| 11:35 AM | $9.61 | Down $ -0.01 | $9.63 | $9.61 | 13,000 |
| 11:35 AM | $9.61 | Up $0.00 | $9.63 | $9.61 | 0 |
| 11:34 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 4,800 |
| 11:33 AM | $9.62 | Down $0.00 | $9.62 | $9.62 | 500 |
| 11:32 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 400 |
| 11:29 AM | $9.62 | Up $0.00 | $9.62 | $9.61 | 2,100 |
| 11:29 AM | $9.62 | Up $0.00 | $9.62 | $9.61 | 0 |
| 11:29 AM | $9.62 | Up $0.00 | $9.62 | $9.61 | 0 |
| 11:28 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 4,900 |
| 11:27 AM | $9.61 | Up $0.00 | $9.62 | $9.61 | 7,200 |
| 11:26 AM | $9.61 | Up $0.00 | $9.62 | $9.61 | 7,900 |
| 11:25 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 13,200 |
| 11:24 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 4,000 |
| 11:23 AM | $9.60 | Up $0.00 | $9.60 | $9.59 | 12,200 |
| 11:22 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 800 |
| 11:21 AM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 15,300 |
| 11:20 AM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 3,500 |
| 11:19 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 28,700 |
| 11:18 AM | $9.61 | Up $0.00 | $9.61 | $9.60 | 1,300 |
| 11:17 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 2,700 |
| 11:16 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 2,100 |
| 11:14 AM | $9.60 | Up $0.00 | $9.61 | $9.60 | 29,700 |
| 11:14 AM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 11:13 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 6,900 |
| 11:12 AM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 1,100 |
| 11:11 AM | $9.61 | Up $0.02 | $9.61 | $9.59 | 28,900 |
| 11:10 AM | $9.59 | Up $0.00 | $9.59 | $9.59 | 100 |
| 11:09 AM | $9.59 | Up $0.00 | $9.59 | $9.59 | 4,300 |
| 11:07 AM | $9.59 | Down $0.00 | $9.59 | $9.59 | 100 |
| 11:07 AM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 11:06 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 4,500 |
| 11:05 AM | $9.60 | Down $0.00 | $9.60 | $9.60 | 13,700 |
| 11:04 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 300 |
| 11:03 AM | $9.60 | Down $0.00 | $9.60 | $9.60 | 300 |
| 11:02 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 1,900 |
| 11:01 AM | $9.60 | Up $0.01 | $9.60 | $9.60 | 1,200 |
| 11:00 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 1,400 |
| 10:58 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 13,100 |
| 10:58 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 10:57 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 500 |
| 10:56 AM | $9.60 | Down $0.00 | $9.60 | $9.60 | 48,100 |
| 10:54 AM | $9.60 | Up $0.01 | $9.60 | $9.58 | 5,100 |
| 10:54 AM | $9.60 | Up $0.00 | $9.60 | $9.58 | 0 |
| 10:53 AM | $9.59 | Up $0.01 | $9.59 | $9.58 | 20,300 |
| 10:52 AM | $9.58 | Up $0.01 | $9.58 | $9.57 | 11,600 |
| 10:51 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 5,300 |
| 10:50 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 2,200 |
| 10:49 AM | $9.57 | Up $0.00 | $9.58 | $9.57 | 27,200 |
| 10:47 AM | $9.57 | Up $0.01 | $9.57 | $9.56 | 7,800 |
| 10:47 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 0 |
| 10:46 AM | $9.56 | Up $0.00 | $9.57 | $9.55 | 11,300 |
| 10:45 AM | $9.56 | Up $0.01 | $9.56 | $9.55 | 4,400 |
| 10:44 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 300 |
| 10:43 AM | $9.55 | Up $0.02 | $9.55 | $9.54 | 1,700 |
| 10:42 AM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 100 |
| 10:40 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 800 |
| 10:40 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 10:39 AM | $9.55 | Up $0.01 | $9.56 | $9.55 | 4,500 |
| 10:38 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 14,000 |
| 10:37 AM | $9.55 | Down $ -0.01 | $9.55 | $9.54 | 9,600 |
| 10:36 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 4,000 |
| 10:35 AM | $9.54 | Down $ -0.03 | $9.55 | $9.54 | 10,700 |
| 10:34 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 2,800 |
| 10:33 AM | $9.56 | Up $0.02 | $9.56 | $9.54 | 70,900 |
| 10:32 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 700 |
| 10:31 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,400 |
| 10:30 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 11,400 |
| 10:29 AM | $9.53 | Up $0.02 | $9.53 | $9.51 | 12,400 |
| 10:28 AM | $9.51 | Down $ -0.01 | $9.51 | $9.51 | 100 |
| 10:27 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 4,000 |
| 10:26 AM | $9.51 | Up $0.02 | $9.51 | $9.50 | 6,200 |
| 10:25 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 1,700 |
| 10:24 AM | $9.49 | Up $0.00 | $9.50 | $9.49 | 1,600 |
| 10:23 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 1,400 |
| 10:22 AM | $9.49 | Down $0.00 | $9.49 | $9.49 | 500 |
| 10:21 AM | $9.50 | Down $ -0.01 | $9.50 | $9.49 | 1,000 |
| 10:20 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 3,700 |
| 10:19 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 4,900 |
| 10:18 AM | $9.50 | Up $0.02 | $9.50 | $9.49 | 2,400 |
| 10:16 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 500 |
| 10:16 AM | $9.49 | Up $0.00 | $9.50 | $9.49 | 0 |
| 10:15 AM | $9.50 | Up $0.01 | $9.50 | $9.48 | 10,100 |
| 10:14 AM | $9.48 | Down $ -0.01 | $9.50 | $9.48 | 10,800 |
| 10:13 AM | $9.50 | Up $0.01 | $9.50 | $9.48 | 2,200 |
| 10:12 AM | $9.49 | Up $0.02 | $9.49 | $9.47 | 3,200 |
| 10:11 AM | $9.46 | Down $ -0.01 | $9.47 | $9.46 | 2,200 |
| 10:10 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 4,100 |
| 10:09 AM | $9.48 | Up $0.00 | $9.48 | $9.46 | 1,300 |
| 10:08 AM | $9.48 | Down $0.00 | $9.48 | $9.48 | 2,600 |
| 10:07 AM | $9.49 | Down $ -0.03 | $9.50 | $9.49 | 2,700 |
| 10:06 AM | $9.51 | Up $0.00 | $9.51 | $9.50 | 4,500 |
| 10:05 AM | $9.51 | Up $0.02 | $9.51 | $9.50 | 2,100 |
| 10:04 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 400 |
| 10:03 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 1,200 |
| 10:02 AM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 100 |
| 10:01 AM | $9.49 | Down $0.00 | $9.49 | $9.49 | 100 |
| 10:00 AM | $9.50 | Up $0.01 | $9.50 | $9.48 | 3,400 |
| 09:59 AM | $9.48 | Down $ -0.01 | $9.49 | $9.48 | 8,800 |
| 09:58 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 3,500 |
| 09:57 AM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 8,500 |
| 09:56 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 100 |
| 09:55 AM | $9.51 | Up $0.01 | $9.51 | $9.50 | 3,100 |
| 09:54 AM | $9.50 | Up $0.03 | $9.50 | $9.48 | 5,800 |
| 09:53 AM | $9.48 | Up $0.03 | $9.48 | $9.45 | 11,900 |
| 09:52 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 300 |
| 09:51 AM | $9.45 | Down $0.00 | $9.46 | $9.45 | 6,700 |
| 09:50 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 300 |
| 09:49 AM | $9.45 | Up $0.01 | $9.45 | $9.43 | 16,500 |
| 09:48 AM | $9.44 | Down $ -0.02 | $9.45 | $9.43 | 12,000 |
| 09:47 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 2,400 |
| 09:46 AM | $9.46 | Down $ -0.02 | $9.48 | $9.45 | 2,600 |
| 09:45 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 8,100 |
| 09:44 AM | $9.48 | Up $0.01 | $9.49 | $9.47 | 13,200 |
| 09:43 AM | $9.47 | Down $ -0.01 | $9.47 | $9.46 | 7,700 |
| 09:42 AM | $9.48 | Up $0.00 | $9.48 | $9.47 | 2,800 |
| 09:41 AM | $9.48 | Up $0.02 | $9.48 | $9.46 | 3,400 |
| 09:40 AM | $9.46 | Up $0.01 | $9.46 | $9.45 | 9,200 |
| 09:39 AM | $9.45 | Up $0.01 | $9.45 | $9.44 | 29,200 |
| 09:38 AM | $9.44 | Up $0.00 | $9.44 | $9.43 | 24,700 |
| 09:37 AM | $9.44 | Up $0.04 | $9.44 | $9.40 | 40,700 |
| 09:36 AM | $9.39 | Down $0.00 | $9.40 | $9.39 | 17,400 |
| 09:34 AM | $9.40 | Down $ -0.01 | $9.40 | $9.40 | 1,200 |
| 09:34 AM | $9.40 | Up $0.00 | $9.40 | $9.40 | 0 |
| 09:33 AM | $9.40 | Down $ -0.01 | $9.41 | $9.39 | 6,200 |
| 09:32 AM | $9.41 | Up $0.00 | $9.43 | $9.41 | 5,900 |
| 09:31 AM | $9.41 | Up $0.05 | $9.44 | $9.37 | 163,100 |
| 09:30 AM | $9.36 | Down $ -0.05 | $9.40 | $9.36 | 231,300 |
| Previous close | $9.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $9.59 | $9.61 | $9.65 | $9.56 | 2,847,500 |
| 19/12/2024 | $9.41 | $9.37 | $9.43 | $9.35 | 1,246,900 |
| 18/12/2024 | $9.49 | $9.60 | $9.65 | $9.46 | 1,703,100 |
| 17/12/2024 | $9.65 | $9.61 | $9.67 | $9.59 | 1,069,800 |
| 16/12/2024 | $9.79 | $9.80 | $9.83 | $9.76 | 948,000 |
| 13/12/2024 | $9.79 | $9.81 | $9.82 | $9.76 | 1,146,200 |
| 12/12/2024 | $9.87 | $9.80 | $9.90 | $9.80 | 775,600 |
| 11/12/2024 | $9.97 | $9.89 | $9.98 | $9.86 | 2,067,100 |
| 10/12/2024 | $9.82 | $9.88 | $9.89 | $9.80 | 1,588,100 |
| 09/12/2024 | $9.94 | $10.00 | $10.01 | $9.93 | 956,000 |
| 06/12/2024 | $9.91 | $9.95 | $9.98 | $9.88 | 1,591,400 |
| 05/12/2024 | $10.07 | $10.03 | $10.10 | $10.03 | 820,200 |
| 04/12/2024 | $10.03 | $10.03 | $10.04 | $9.98 | 1,585,000 |
| 03/12/2024 | $10.18 | $10.13 | $10.20 | $10.12 | 1,014,200 |
| 02/12/2024 | $10.14 | $10.12 | $10.15 | $10.08 | 943,700 |
| 29/11/2024 | $10.23 | $10.23 | $10.24 | $10.18 | 1,580,700 |
| 28/11/2024 | $10.28 | $10.26 | $10.28 | $10.23 | 620,800 |
| 27/11/2024 | $10.19 | $10.16 | $10.22 | $10.13 | 1,947,700 |
| 26/11/2024 | $10.17 | $10.18 | $10.20 | $10.12 | 2,184,400 |
| 25/11/2024 | $10.44 | $10.50 | $10.51 | $10.39 | 1,737,900 |
| 22/11/2024 | $10.72 | $10.70 | $10.74 | $10.68 | 1,187,300 |
| 21/11/2024 | $10.55 | $10.52 | $10.55 | $10.50 | 1,048,900 |
| 20/11/2024 | $10.44 | $10.37 | $10.44 | $10.37 | 862,500 |
| 19/11/2024 | $10.37 | $10.39 | $10.39 | $10.34 | 533,500 |
| 18/11/2024 | $10.37 | $10.36 | $10.44 | $10.34 | 1,013,100 |
| 15/11/2024 | $10.21 | $10.21 | $10.22 | $10.11 | 1,329,500 |
| 14/11/2024 | $10.30 | $10.25 | $10.34 | $10.20 | 1,167,000 |
| 13/11/2024 | $10.10 | $10.07 | $10.16 | $10.07 | 908,300 |
| 12/11/2024 | $10.15 | $10.18 | $10.21 | $10.09 | 1,869,200 |
| 11/11/2024 | $10.30 | $10.31 | $10.34 | $10.26 | 746,600 |
Graphs are not available, please refer to the detailed table