Find a quote
WHITECAP RESOURCES INC
9.48 Up 0.13 (1.37 %)
Delayed : 2025/03/25 17:40:00
- Previous close $9.35
- Opening $9.40
- Today High $9.55
- Today Low $9.40
- Price Bid $9.48
- Price Ask $9.48
- 52 Weeks High $11.31
- 52 Weeks Low $7.88
- Size Bid 25
- Size Ask 10
- Volume 6,935,873
Fundamentals
- P/E Ratio : 6.88
- Earnings/Share : 1.42
- Dividends/Share : $0.06
- Current Div. Yield : 7.80
- Market Cap (M) : 5,493.13
- Shares Out (M) : 587.50
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 338,800 |
| 03:59 PM | $9.49 | Down $0.00 | $9.50 | $9.48 | 40,900 |
| 03:58 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 24,700 |
| 03:57 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 2,000 |
| 03:56 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 2,500 |
| 03:55 PM | $9.50 | Up $0.01 | $9.50 | $9.49 | 50,300 |
| 03:54 PM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 24,400 |
| 03:53 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 22,000 |
| 03:52 PM | $9.50 | Up $0.01 | $9.50 | $9.49 | 74,000 |
| 03:51 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 32,700 |
| 03:50 PM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 60,200 |
| 03:49 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 3,000 |
| 03:48 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 2,200 |
| 03:47 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 4,900 |
| 03:46 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 16,400 |
| 03:45 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 14,100 |
| 03:44 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 2,800 |
| 03:43 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,800 |
| 03:42 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 5,300 |
| 03:41 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 3,800 |
| 03:40 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 16,000 |
| 03:39 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 3,800 |
| 03:38 PM | $9.50 | Down $ -0.01 | $9.50 | $9.49 | 48,300 |
| 03:37 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 21,900 |
| 03:36 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 5,500 |
| 03:35 PM | $9.50 | Up $0.01 | $9.51 | $9.50 | 32,000 |
| 03:34 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 3,300 |
| 03:33 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,600 |
| 03:32 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 1,700 |
| 03:31 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 7,700 |
| 03:30 PM | $9.50 | Up $0.01 | $9.50 | $9.49 | 2,200 |
| 03:29 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 44,900 |
| 03:28 PM | $9.49 | Down $0.00 | $9.49 | $9.49 | 19,300 |
| 03:27 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 3,500 |
| 03:26 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 3,000 |
| 03:25 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 2,200 |
| 03:24 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 700 |
| 03:23 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,900 |
| 03:22 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 5,900 |
| 03:21 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,800 |
| 03:20 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 2,600 |
| 03:19 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 15,200 |
| 03:18 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 3,400 |
| 03:17 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 500 |
| 03:16 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 2,800 |
| 03:15 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 1,700 |
| 03:14 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 600 |
| 03:13 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 1,500 |
| 03:12 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 300 |
| 03:11 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 4,200 |
| 03:10 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 21,600 |
| 03:09 PM | $9.49 | Down $0.00 | $9.49 | $9.49 | 24,300 |
| 03:08 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,600 |
| 03:07 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 600 |
| 03:06 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 6,400 |
| 03:05 PM | $9.49 | Down $0.00 | $9.50 | $9.49 | 1,900 |
| 03:04 PM | $9.50 | Up $0.00 | $9.50 | $9.49 | 7,700 |
| 03:03 PM | $9.49 | Up $0.01 | $9.49 | $9.48 | 4,200 |
| 03:02 PM | $9.49 | Down $ -0.01 | $9.49 | $9.48 | 3,100 |
| 03:01 PM | $9.49 | Up $0.01 | $9.49 | $9.48 | 15,900 |
| 03:00 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 21,800 |
| 02:59 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 2,900 |
| 02:58 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 121,100 |
| 02:57 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 4,200 |
| 02:56 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 2,000 |
| 02:55 PM | $9.47 | Down $0.00 | $9.48 | $9.47 | 5,700 |
| 02:54 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 1,200 |
| 02:53 PM | $9.47 | Down $0.00 | $9.48 | $9.47 | 3,600 |
| 02:52 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 5,000 |
| 02:51 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 5,700 |
| 02:50 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 700 |
| 02:49 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 4,400 |
| 02:48 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 500 |
| 02:47 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 1,300 |
| 02:46 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 5,300 |
| 02:45 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 4,100 |
| 02:44 PM | $9.47 | Up $0.01 | $9.47 | $9.47 | 4,100 |
| 02:43 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 4,600 |
| 02:42 PM | $9.47 | Down $ -0.01 | $9.47 | $9.47 | 3,000 |
| 02:41 PM | $9.47 | Up $0.01 | $9.47 | $9.47 | 4,600 |
| 02:40 PM | $9.47 | Down $ -0.01 | $9.47 | $9.46 | 4,600 |
| 02:39 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 900 |
| 02:38 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 5,100 |
| 02:36 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 11,100 |
| 02:36 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 0 |
| 02:35 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 2,000 |
| 02:34 PM | $9.47 | Up $0.01 | $9.48 | $9.47 | 29,400 |
| 02:33 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 5,100 |
| 02:32 PM | $9.47 | Down $ -0.01 | $9.47 | $9.47 | 5,100 |
| 02:31 PM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 15,600 |
| 02:30 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 700 |
| 02:29 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 6,700 |
| 02:28 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 2,300 |
| 02:27 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,000 |
| 02:26 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 100 |
| 02:25 PM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 21,000 |
| 02:24 PM | $9.48 | Down $ -0.01 | $9.48 | $9.47 | 23,700 |
| 02:23 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 5,100 |
| 02:22 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 400 |
| 02:21 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 5,600 |
| 02:20 PM | $9.48 | Down $ -0.01 | $9.48 | $9.47 | 700 |
| 02:19 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 4,600 |
| 02:18 PM | $9.48 | Up $0.02 | $9.48 | $9.47 | 25,000 |
| 02:17 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 100 |
| 02:16 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 200 |
| 02:15 PM | $9.47 | Down $ -0.01 | $9.47 | $9.47 | 13,200 |
| 02:14 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 1,300 |
| 02:13 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 400 |
| 02:12 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 300 |
| 02:11 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 40,000 |
| 02:10 PM | $9.47 | Up $0.00 | $9.47 | $9.46 | 2,100 |
| 02:09 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,400 |
| 02:08 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,900 |
| 02:07 PM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 36,400 |
| 02:06 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 1,800 |
| 02:05 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 1,100 |
| 02:04 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 400 |
| 02:03 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 1,700 |
| 02:02 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 400 |
| 02:01 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 500 |
| 02:00 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 3,600 |
| 01:59 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 1,000 |
| 01:58 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 100 |
| 01:57 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 47,100 |
| 01:56 PM | $9.47 | Down $ -0.01 | $9.48 | $9.46 | 9,500 |
| 01:55 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 16,400 |
| 01:54 PM | $9.47 | Down $0.00 | $9.48 | $9.47 | 48,200 |
| 01:53 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 29,800 |
| 01:52 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 4,100 |
| 01:51 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 3,700 |
| 01:50 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 2,800 |
| 01:49 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 19,500 |
| 01:48 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 16,600 |
| 01:47 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 5,700 |
| 01:46 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 4,600 |
| 01:45 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 6,800 |
| 01:44 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 48,000 |
| 01:43 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 9,900 |
| 01:42 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 2,300 |
| 01:41 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 4,500 |
| 01:40 PM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 3,600 |
| 01:39 PM | $9.48 | Up $0.01 | $9.48 | $9.48 | 1,300 |
| 01:38 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 12,600 |
| 01:37 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 3,200 |
| 01:36 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 30,100 |
| 01:35 PM | $9.48 | Up $0.00 | $9.48 | $9.47 | 16,500 |
| 01:34 PM | $9.48 | Down $ -0.01 | $9.49 | $9.47 | 89,700 |
| 01:33 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 10,000 |
| 01:32 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 300 |
| 01:31 PM | $9.49 | Up $0.00 | $9.49 | $9.48 | 9,700 |
| 01:30 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 100 |
| 01:29 PM | $9.48 | Up $0.01 | $9.48 | $9.47 | 10,800 |
| 01:28 PM | $9.47 | Up $0.00 | $9.48 | $9.47 | 5,900 |
| 01:27 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 28,100 |
| 01:26 PM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 12,600 |
| 01:25 PM | $9.48 | Up $0.00 | $9.48 | $9.48 | 1,700 |
| 01:24 PM | $9.48 | Down $0.00 | $9.48 | $9.48 | 34,000 |
| 01:23 PM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 3,500 |
| 01:22 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 2,200 |
| 01:21 PM | $9.49 | Down $ -0.01 | $9.51 | $9.49 | 23,900 |
| 01:20 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 9,900 |
| 01:19 PM | $9.51 | Up $0.00 | $9.51 | $9.50 | 66,400 |
| 01:18 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 2,100 |
| 01:17 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 2,500 |
| 01:16 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 3,700 |
| 01:15 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 3,100 |
| 01:14 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 2,600 |
| 01:13 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 9,700 |
| 01:11 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 1,900 |
| 01:11 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 01:09 PM | $9.51 | Down $ -0.01 | $9.52 | $9.50 | 26,900 |
| 01:09 PM | $9.51 | Up $0.00 | $9.52 | $9.50 | 0 |
| 01:08 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 400 |
| 01:07 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 17,300 |
| 01:06 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 13,100 |
| 01:05 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 3,500 |
| 01:04 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 2,300 |
| 01:03 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 32,400 |
| 01:02 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 2,800 |
| 01:01 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 3,000 |
| 01:00 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 2,800 |
| 12:59 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 2,800 |
| 12:58 PM | $9.52 | Down $0.00 | $9.52 | $9.51 | 2,300 |
| 12:57 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 6,100 |
| 12:56 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 5,900 |
| 12:55 PM | $9.52 | Down $0.00 | $9.52 | $9.52 | 2,000 |
| 12:54 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 13,100 |
| 12:53 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 2,600 |
| 12:52 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 600 |
| 12:51 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 1,300 |
| 12:50 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 400 |
| 12:49 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 12:48 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 1,800 |
| 12:47 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 700 |
| 12:46 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 200 |
| 12:45 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 22,100 |
| 12:44 PM | $9.51 | Down $0.00 | $9.52 | $9.50 | 77,500 |
| 12:43 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 17,700 |
| 12:42 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 13,300 |
| 12:41 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 1,100 |
| 12:40 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 10,700 |
| 12:39 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 6,700 |
| 12:38 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 300 |
| 12:37 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 50,800 |
| 12:36 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 40,600 |
| 12:35 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 5,700 |
| 12:34 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 600 |
| 12:33 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 1,600 |
| 12:32 PM | $9.51 | Down $ -0.02 | $9.53 | $9.51 | 42,000 |
| 12:31 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 10,200 |
| 12:30 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 7,000 |
| 12:29 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 3,600 |
| 12:28 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 6,400 |
| 12:27 PM | $9.53 | Down $0.00 | $9.53 | $9.53 | 300 |
| 12:26 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 2,100 |
| 12:25 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 2,400 |
| 12:24 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 12,000 |
| 12:23 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 17,900 |
| 12:22 PM | $9.52 | Up $0.01 | $9.53 | $9.51 | 44,100 |
| 12:21 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 1,800 |
| 12:20 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 800 |
| 12:19 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 36,800 |
| 12:18 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 1,000 |
| 12:17 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 21,700 |
| 12:16 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 37,700 |
| 12:15 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 77,800 |
| 12:14 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 200 |
| 12:13 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 31,400 |
| 12:12 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 51,600 |
| 12:11 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 35,000 |
| 12:10 PM | $9.51 | Up $0.00 | $9.51 | $9.50 | 43,800 |
| 12:09 PM | $9.51 | Up $0.00 | $9.51 | $9.50 | 6,700 |
| 12:08 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 2,500 |
| 12:07 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 17,800 |
| 12:06 PM | $9.52 | Up $0.02 | $9.52 | $9.49 | 25,000 |
| 12:05 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 7,800 |
| 12:04 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 20,900 |
| 12:03 PM | $9.50 | Down $ -0.01 | $9.50 | $9.49 | 2,800 |
| 12:02 PM | $9.50 | Up $0.01 | $9.51 | $9.50 | 124,600 |
| 12:01 PM | $9.50 | Down $ -0.02 | $9.52 | $9.50 | 50,900 |
| 12:00 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 40,600 |
| 11:59 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 700 |
| 11:58 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 4,400 |
| 11:57 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 900 |
| 11:56 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 22,200 |
| 11:55 AM | $9.51 | Down $0.00 | $9.51 | $9.50 | 6,300 |
| 11:54 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 7,400 |
| 11:53 AM | $9.51 | Down $ -0.01 | $9.53 | $9.50 | 63,800 |
| 11:52 AM | $9.52 | Down $ -0.01 | $9.53 | $9.52 | 107,300 |
| 11:51 AM | $9.53 | Up $0.00 | $9.53 | $9.52 | 4,500 |
| 11:50 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 900 |
| 11:49 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 3,800 |
| 11:48 AM | $9.53 | Up $0.00 | $9.53 | $9.52 | 1,700 |
| 11:47 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 500 |
| 11:46 AM | $9.53 | Up $0.01 | $9.53 | $9.52 | 3,800 |
| 11:45 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 13,300 |
| 11:44 AM | $9.52 | Up $0.02 | $9.53 | $9.51 | 33,100 |
| 11:43 AM | $9.50 | Down $ -0.01 | $9.52 | $9.50 | 51,600 |
| 11:42 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 1,200 |
| 11:41 AM | $9.51 | Down $0.00 | $9.51 | $9.51 | 1,100 |
| 11:40 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 100 |
| 11:39 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 400 |
| 11:38 AM | $9.51 | Up $0.01 | $9.51 | $9.50 | 18,500 |
| 11:37 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 200 |
| 11:36 AM | $9.50 | Up $0.00 | $9.50 | $9.49 | 1,400 |
| 11:35 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 16,600 |
| 11:34 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 1,700 |
| 11:33 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 400 |
| 11:32 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 700 |
| 11:31 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 600 |
| 11:30 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 100 |
| 11:29 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 6,200 |
| 11:28 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 100 |
| 11:27 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 8,200 |
| 11:26 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 400 |
| 11:25 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,600 |
| 11:24 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,600 |
| 11:23 AM | $9.47 | Up $0.01 | $9.48 | $9.47 | 114,400 |
| 11:22 AM | $9.47 | Down $ -0.01 | $9.47 | $9.47 | 5,200 |
| 11:21 AM | $9.47 | Up $0.01 | $9.47 | $9.47 | 2,100 |
| 11:20 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 3,000 |
| 11:19 AM | $9.46 | Down $ -0.02 | $9.48 | $9.46 | 31,800 |
| 11:18 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 9,500 |
| 11:17 AM | $9.48 | Up $0.01 | $9.48 | $9.48 | 1,300 |
| 11:16 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 3,400 |
| 11:15 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 2,300 |
| 11:14 AM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 1,700 |
| 11:13 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 9,300 |
| 11:12 AM | $9.47 | Up $0.01 | $9.47 | $9.46 | 5,100 |
| 11:11 AM | $9.46 | Up $0.00 | $9.47 | $9.46 | 9,800 |
| 11:10 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 400 |
| 11:09 AM | $9.46 | Down $0.00 | $9.46 | $9.46 | 10,500 |
| 11:08 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 4,000 |
| 11:07 AM | $9.47 | Up $0.01 | $9.47 | $9.46 | 15,300 |
| 11:06 AM | $9.46 | Down $ -0.01 | $9.46 | $9.46 | 200 |
| 11:05 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 100 |
| 11:04 AM | $9.46 | Up $0.01 | $9.46 | $9.45 | 3,800 |
| 11:03 AM | $9.45 | Up $0.00 | $9.45 | $9.44 | 45,300 |
| 11:02 AM | $9.45 | Down $ -0.01 | $9.47 | $9.45 | 16,400 |
| 11:01 AM | $9.46 | Down $0.00 | $9.47 | $9.46 | 26,300 |
| 11:00 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 300 |
| 10:59 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 3,300 |
| 10:58 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 13,100 |
| 10:57 AM | $9.48 | Down $0.00 | $9.49 | $9.48 | 34,300 |
| 10:56 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 25,300 |
| 10:55 AM | $9.49 | Down $ -0.01 | $9.49 | $9.48 | 5,000 |
| 10:54 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 2,000 |
| 10:53 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 1,900 |
| 10:52 AM | $9.49 | Down $ -0.01 | $9.51 | $9.49 | 17,600 |
| 10:51 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 200 |
| 10:50 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 3,200 |
| 10:49 AM | $9.49 | Down $0.00 | $9.49 | $9.49 | 11,100 |
| 10:48 AM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 52,500 |
| 10:47 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 11,600 |
| 10:46 AM | $9.49 | Up $0.01 | $9.49 | $9.49 | 600 |
| 10:45 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 8,900 |
| 10:44 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 2,100 |
| 10:43 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 500 |
| 10:42 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 1,100 |
| 10:41 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 24,000 |
| 10:40 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 5,500 |
| 10:39 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 11,800 |
| 10:38 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 3,500 |
| 10:37 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 600 |
| 10:36 AM | $9.47 | Down $ -0.01 | $9.49 | $9.47 | 10,200 |
| 10:35 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 2,200 |
| 10:34 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 29,100 |
| 10:33 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 9,700 |
| 10:32 AM | $9.47 | Down $0.00 | $9.48 | $9.47 | 4,200 |
| 10:31 AM | $9.48 | Down $ -0.01 | $9.49 | $9.47 | 53,300 |
| 10:30 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 10,100 |
| 10:29 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 3,200 |
| 10:28 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 3,100 |
| 10:27 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 5,400 |
| 10:26 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 2,600 |
| 10:25 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 3,100 |
| 10:24 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 4,200 |
| 10:23 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 1,000 |
| 10:22 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 41,300 |
| 10:21 AM | $9.50 | Down $ -0.01 | $9.50 | $9.49 | 10,700 |
| 10:20 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,000 |
| 10:19 AM | $9.50 | Up $0.01 | $9.51 | $9.49 | 15,800 |
| 10:18 AM | $9.50 | Down $ -0.01 | $9.51 | $9.49 | 49,800 |
| 10:17 AM | $9.51 | Down $0.00 | $9.51 | $9.50 | 11,100 |
| 10:16 AM | $9.51 | Up $0.00 | $9.51 | $9.50 | 44,700 |
| 10:15 AM | $9.51 | Up $0.01 | $9.51 | $9.51 | 40,600 |
| 10:14 AM | $9.50 | Down $ -0.02 | $9.52 | $9.50 | 46,800 |
| 10:13 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 5,400 |
| 10:12 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 14,500 |
| 10:11 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 21,900 |
| 10:10 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 6,200 |
| 10:09 AM | $9.52 | Down $0.00 | $9.52 | $9.52 | 4,700 |
| 10:08 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 2,300 |
| 10:07 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 5,400 |
| 10:06 AM | $9.52 | Up $0.01 | $9.52 | $9.50 | 16,700 |
| 10:05 AM | $9.51 | Up $0.01 | $9.51 | $9.51 | 1,200 |
| 10:04 AM | $9.50 | Up $0.01 | $9.51 | $9.50 | 11,700 |
| 10:03 AM | $9.50 | Up $0.00 | $9.50 | $9.48 | 4,100 |
| 10:02 AM | $9.49 | Up $0.02 | $9.49 | $9.48 | 16,100 |
| 10:01 AM | $9.47 | Down $ -0.03 | $9.49 | $9.47 | 27,400 |
| 10:00 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 5,600 |
| 09:59 AM | $9.50 | Down $ -0.03 | $9.52 | $9.50 | 11,000 |
| 09:58 AM | $9.52 | Up $0.02 | $9.52 | $9.51 | 16,100 |
| 09:57 AM | $9.50 | Up $0.00 | $9.51 | $9.50 | 4,100 |
| 09:56 AM | $9.50 | Down $ -0.01 | $9.51 | $9.49 | 36,700 |
| 09:54 AM | $9.51 | Up $0.01 | $9.51 | $9.50 | 10,500 |
| 09:54 AM | $9.51 | Up $0.00 | $9.51 | $9.50 | 0 |
| 09:53 AM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 7,500 |
| 09:52 AM | $9.51 | Up $0.01 | $9.51 | $9.50 | 29,100 |
| 09:51 AM | $9.50 | Down $ -0.02 | $9.52 | $9.50 | 10,800 |
| 09:50 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 9,400 |
| 09:49 AM | $9.52 | Down $ -0.03 | $9.55 | $9.52 | 24,000 |
| 09:48 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 19,900 |
| 09:47 AM | $9.55 | Up $0.01 | $9.55 | $9.54 | 38,600 |
| 09:46 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 14,600 |
| 09:45 AM | $9.53 | Up $0.02 | $9.53 | $9.51 | 128,200 |
| 09:44 AM | $9.51 | Up $0.01 | $9.51 | $9.50 | 3,300 |
| 09:43 AM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 34,100 |
| 09:42 AM | $9.51 | Up $0.01 | $9.51 | $9.51 | 51,100 |
| 09:41 AM | $9.50 | Up $0.00 | $9.50 | $9.48 | 135,200 |
| 09:40 AM | $9.50 | Up $0.01 | $9.50 | $9.49 | 14,000 |
| 09:39 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 16,400 |
| 09:38 AM | $9.49 | Down $ -0.01 | $9.50 | $9.48 | 29,900 |
| 09:37 AM | $9.50 | Up $0.03 | $9.50 | $9.47 | 35,100 |
| 09:36 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 6,600 |
| 09:35 AM | $9.48 | Down $ -0.02 | $9.50 | $9.46 | 27,600 |
| 09:34 AM | $9.50 | Up $0.03 | $9.51 | $9.48 | 53,100 |
| 09:33 AM | $9.47 | Up $0.00 | $9.49 | $9.46 | 118,200 |
| 09:32 AM | $9.47 | Up $0.05 | $9.47 | $9.42 | 120,000 |
| 09:31 AM | $9.42 | Down $ -0.01 | $9.43 | $9.41 | 16,200 |
| 09:30 AM | $9.43 | Up $0.08 | $9.43 | $9.40 | 74,400 |
| Previous close | $9.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $9.51 | $9.51 | $9.52 | $9.49 | 718,600 |
| 24/03/2025 | $9.35 | $9.42 | $9.43 | $9.34 | 2,659,900 |
| 21/03/2025 | $9.33 | $9.29 | $9.36 | $9.28 | 4,457,200 |
| 20/03/2025 | $9.31 | $9.37 | $9.40 | $9.30 | 2,923,800 |
| 19/03/2025 | $9.28 | $9.21 | $9.33 | $9.14 | 3,848,000 |
| 18/03/2025 | $9.01 | $8.90 | $9.02 | $8.87 | 3,489,300 |
| 17/03/2025 | $8.88 | $8.87 | $9.00 | $8.86 | 5,294,700 |
| 14/03/2025 | $8.63 | $8.60 | $8.64 | $8.52 | 2,642,800 |
| 13/03/2025 | $8.44 | $8.47 | $8.51 | $8.39 | 3,574,300 |
| 12/03/2025 | $8.56 | $8.53 | $8.58 | $8.49 | 6,101,400 |
| 11/03/2025 | $8.30 | $8.21 | $8.33 | $8.16 | 8,387,600 |
| 10/03/2025 | $7.99 | $8.04 | $8.07 | $7.88 | 12,143,900 |
| 07/03/2025 | $9.35 | $9.32 | $9.36 | $9.18 | 1,409,500 |
| 06/03/2025 | $9.09 | $9.08 | $9.17 | $9.00 | 1,836,600 |
| 05/03/2025 | $9.06 | $9.08 | $9.15 | $9.00 | 2,615,900 |
| 04/03/2025 | $9.22 | $9.10 | $9.35 | $9.06 | 1,960,000 |
| 03/03/2025 | $9.36 | $9.76 | $9.77 | $9.31 | 3,191,800 |
| 28/02/2025 | $9.83 | $9.87 | $9.88 | $9.78 | 2,652,900 |
| 27/02/2025 | $9.98 | $9.96 | $10.05 | $9.96 | 2,631,900 |
| 26/02/2025 | $9.84 | $9.85 | $9.88 | $9.81 | 1,388,600 |
| 25/02/2025 | $9.81 | $9.84 | $9.84 | $9.78 | 1,287,600 |
| 24/02/2025 | $9.91 | $9.91 | $10.01 | $9.89 | 1,315,900 |
| 21/02/2025 | $9.98 | $10.04 | $10.09 | $9.90 | 2,966,400 |
| 20/02/2025 | $10.05 | $9.98 | $10.10 | $9.94 | 1,637,300 |
| 19/02/2025 | $9.90 | $9.82 | $9.92 | $9.82 | 1,363,500 |
| 18/02/2025 | $9.87 | $9.79 | $9.91 | $9.78 | 1,547,700 |
| 14/02/2025 | $9.72 | $9.71 | $9.74 | $9.67 | 885,600 |
| 13/02/2025 | $9.73 | $9.74 | $9.80 | $9.71 | 898,000 |
| 12/02/2025 | $9.74 | $9.89 | $9.89 | $9.69 | 1,750,500 |
| 11/02/2025 | $9.90 | $9.93 | $9.95 | $9.85 | 1,398,200 |
Graphs are not available, please refer to the detailed table