Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
4.94 Down -0.05 (-1.01 %)
Delayed : 2025/03/14 04:00:09
- Previous close $4.99
- Opening $4.97
- Price Ask $4.91
- Price Bid $4.91
- Size Bid 5
- Size Ask 27
- Today High $4.99
- Today Low $4.87
- 52 Weeks High $5.79
- 52 Weeks Low $4.11
- Volume 2,693,611
Fundamentals
- P/E Ratio : 5.81
- Earnings/Share : 1.90
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,535.70
- Shares Out (M) : 513.30
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 78,000 |
| 03:59 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 35,600 |
| 03:58 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 29,400 |
| 03:57 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 4,200 |
| 03:56 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 3,400 |
| 03:55 PM | $4.95 | Down $0.00 | $4.96 | $4.94 | 52,800 |
| 03:54 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 03:53 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 13,100 |
| 03:52 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 23,100 |
| 03:51 PM | $4.95 | Up $0.01 | $4.95 | $4.94 | 28,100 |
| 03:50 PM | $4.94 | Up $0.01 | $4.94 | $4.93 | 900 |
| 03:49 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,700 |
| 03:48 PM | $4.93 | Down $0.00 | $4.93 | $4.93 | 1,000 |
| 03:47 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,600 |
| 03:46 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 1,800 |
| 03:45 PM | $4.93 | Up $0.00 | $4.94 | $4.93 | 18,600 |
| 03:43 PM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 2,100 |
| 03:43 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 03:42 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 21,100 |
| 03:41 PM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 3,700 |
| 03:40 PM | $4.94 | Up $0.01 | $4.95 | $4.94 | 27,900 |
| 03:39 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 2,100 |
| 03:38 PM | $4.94 | Down $ -0.02 | $4.95 | $4.94 | 12,800 |
| 03:37 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,000 |
| 03:36 PM | $4.95 | Down $0.00 | $4.95 | $4.95 | 100 |
| 03:35 PM | $4.95 | Up $0.02 | $4.95 | $4.94 | 5,900 |
| 03:34 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 03:33 PM | $4.94 | Up $0.00 | $4.95 | $4.94 | 25,000 |
| 03:32 PM | $4.93 | Down $0.00 | $4.94 | $4.93 | 20,500 |
| 03:31 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 700 |
| 03:30 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 03:29 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 400 |
| 03:28 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,000 |
| 03:27 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 4,500 |
| 03:26 PM | $4.93 | Down $ -0.01 | $4.94 | $4.93 | 24,600 |
| 03:25 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 03:24 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 300 |
| 03:23 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 300 |
| 03:22 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 3,400 |
| 03:21 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 03:20 PM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 10,800 |
| 03:19 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 9,600 |
| 03:18 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 13,400 |
| 03:17 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 03:16 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 500 |
| 03:15 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 500 |
| 03:14 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 300 |
| 03:13 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 03:12 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 03:11 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,100 |
| 03:10 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 500 |
| 03:09 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 15,800 |
| 03:08 PM | $4.93 | Down $0.00 | $4.93 | $4.93 | 13,200 |
| 03:07 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 400 |
| 03:06 PM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 1,200 |
| 03:05 PM | $4.94 | Up $0.01 | $4.94 | $4.94 | 4,900 |
| 03:04 PM | $4.93 | Down $ -0.02 | $4.95 | $4.93 | 13,600 |
| 03:03 PM | $4.95 | Down $0.00 | $4.95 | $4.95 | 300 |
| 03:02 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 800 |
| 03:01 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 33,500 |
| 03:00 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 02:59 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 02:58 PM | $4.95 | Up $0.01 | $4.95 | $4.93 | 23,900 |
| 02:57 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 400 |
| 02:56 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 1,300 |
| 02:54 PM | $4.93 | Down $0.00 | $4.94 | $4.93 | 900 |
| 02:54 PM | $4.93 | Up $0.00 | $4.94 | $4.93 | 0 |
| 02:53 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 700 |
| 02:52 PM | $4.93 | Down $0.00 | $4.94 | $4.93 | 10,000 |
| 02:51 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 400 |
| 02:50 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 300 |
| 02:49 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 400 |
| 02:48 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 900 |
| 02:47 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 12,900 |
| 02:46 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 18,700 |
| 02:45 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 1,000 |
| 02:44 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 2,900 |
| 02:43 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 7,000 |
| 02:42 PM | $4.92 | Up $0.01 | $4.92 | $4.92 | 300 |
| 02:41 PM | $4.91 | Down $0.00 | $4.92 | $4.91 | 1,500 |
| 02:40 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 02:39 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 600 |
| 02:38 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 15,200 |
| 02:37 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,100 |
| 02:34 PM | $4.91 | Down $0.00 | $4.92 | $4.91 | 12,100 |
| 02:34 PM | $4.91 | Up $0.00 | $4.92 | $4.91 | 0 |
| 02:34 PM | $4.91 | Up $0.00 | $4.92 | $4.91 | 0 |
| 02:33 PM | $4.92 | Up $0.00 | $4.92 | $4.91 | 1,400 |
| 02:32 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 100 |
| 02:31 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 5,400 |
| 02:30 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 200 |
| 02:29 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 400 |
| 02:28 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 500 |
| 02:27 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 200 |
| 02:26 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 900 |
| 02:25 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 700 |
| 02:23 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 12,000 |
| 02:23 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 0 |
| 02:22 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 300 |
| 02:21 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 3,700 |
| 02:20 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 400 |
| 02:19 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 800 |
| 02:18 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 1,500 |
| 02:17 PM | $4.90 | Down $0.00 | $4.90 | $4.90 | 7,700 |
| 02:16 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 400 |
| 02:15 PM | $4.90 | Down $0.00 | $4.90 | $4.90 | 700 |
| 02:14 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 2,000 |
| 02:13 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 8,400 |
| 02:12 PM | $4.90 | Up $0.01 | $4.90 | $4.90 | 1,100 |
| 02:11 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 700 |
| 02:10 PM | $4.90 | Up $0.01 | $4.90 | $4.88 | 6,900 |
| 02:09 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 200 |
| 02:08 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 1,800 |
| 02:07 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 2,300 |
| 02:06 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 3,300 |
| 02:04 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 400 |
| 02:04 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:03 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,400 |
| 02:02 PM | $4.89 | Up $0.01 | $4.89 | $4.89 | 13,100 |
| 02:00 PM | $4.88 | Up $0.01 | $4.88 | $4.88 | 4,200 |
| 02:00 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 01:59 PM | $4.87 | Down $ -0.02 | $4.88 | $4.87 | 2,400 |
| 01:58 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 11,000 |
| 01:57 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 8,300 |
| 01:55 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 01:55 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:54 PM | $4.88 | Down $ -0.01 | $4.88 | $4.88 | 1,500 |
| 01:53 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 2,600 |
| 01:52 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 17,800 |
| 01:51 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 4,900 |
| 01:50 PM | $4.88 | Up $0.00 | $4.89 | $4.88 | 7,600 |
| 01:49 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 700 |
| 01:48 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 21,600 |
| 01:46 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 100 |
| 01:46 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:45 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 01:44 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 5,000 |
| 01:43 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 01:40 PM | $4.89 | Up $0.01 | $4.89 | $4.89 | 4,500 |
| 01:40 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:40 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 01:39 PM | $4.88 | Down $ -0.01 | $4.90 | $4.88 | 22,900 |
| 01:38 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 400 |
| 01:37 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 01:36 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 01:34 PM | $4.89 | Down $0.00 | $4.90 | $4.89 | 400 |
| 01:34 PM | $4.89 | Up $0.00 | $4.90 | $4.89 | 0 |
| 01:33 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 1,700 |
| 01:32 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 500 |
| 01:31 PM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 3,100 |
| 01:29 PM | $4.90 | Down $0.00 | $4.90 | $4.90 | 3,600 |
| 01:29 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 01:28 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,100 |
| 01:27 PM | $4.90 | Down $0.00 | $4.91 | $4.90 | 31,300 |
| 01:26 PM | $4.91 | Down $0.00 | $4.91 | $4.91 | 13,400 |
| 01:25 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 100 |
| 01:23 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 13,300 |
| 01:23 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 01:21 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 2,100 |
| 01:21 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 01:20 PM | $4.91 | Up $0.00 | $4.92 | $4.91 | 21,700 |
| 01:19 PM | $4.91 | Down $0.00 | $4.91 | $4.91 | 2,000 |
| 01:18 PM | $4.92 | Down $0.00 | $4.92 | $4.92 | 100 |
| 01:17 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 9,400 |
| 01:16 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 01:14 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 01:14 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 01:13 PM | $4.92 | Up $0.00 | $4.92 | $4.91 | 2,800 |
| 01:12 PM | $4.92 | Down $0.00 | $4.92 | $4.92 | 300 |
| 01:10 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 01:10 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 01:09 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 200 |
| 01:06 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 7,300 |
| 01:06 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 01:06 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 01:05 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 01:04 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 2,400 |
| 01:03 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 5,600 |
| 01:02 PM | $4.92 | Down $ -0.01 | $4.93 | $4.92 | 16,900 |
| 01:00 PM | $4.93 | Down $0.00 | $4.93 | $4.93 | 100 |
| 01:00 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 12:59 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:58 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:57 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 1,100 |
| 12:56 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 500 |
| 12:53 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:53 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 12:53 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 12:52 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 2,200 |
| 12:50 PM | $4.92 | Up $0.01 | $4.93 | $4.92 | 18,500 |
| 12:50 PM | $4.92 | Up $0.00 | $4.93 | $4.92 | 0 |
| 12:49 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 4,700 |
| 12:48 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 4,200 |
| 12:47 PM | $4.90 | Down $ -0.01 | $4.92 | $4.90 | 25,200 |
| 12:46 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 200 |
| 12:45 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 3,500 |
| 12:44 PM | $4.92 | Down $0.00 | $4.92 | $4.92 | 1,000 |
| 12:43 PM | $4.92 | Down $ -0.01 | $4.92 | $4.92 | 7,600 |
| 12:42 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:40 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 1,600 |
| 12:40 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 12:39 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 200 |
| 12:38 PM | $4.93 | Up $0.01 | $4.93 | $4.93 | 4,000 |
| 12:36 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 1,000 |
| 12:36 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 12:35 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 1,100 |
| 12:34 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 1,500 |
| 12:33 PM | $4.92 | Down $ -0.01 | $4.92 | $4.92 | 18,900 |
| 12:32 PM | $4.93 | Down $0.00 | $4.93 | $4.93 | 200 |
| 12:31 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 600 |
| 12:30 PM | $4.93 | Down $0.00 | $4.93 | $4.93 | 100 |
| 12:28 PM | $4.93 | Up $0.00 | $4.94 | $4.93 | 2,600 |
| 12:28 PM | $4.93 | Up $0.00 | $4.94 | $4.93 | 0 |
| 12:27 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 3,200 |
| 12:26 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:25 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:24 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 300 |
| 12:22 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 200 |
| 12:22 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 12:21 PM | $4.93 | Down $0.00 | $4.93 | $4.92 | 400 |
| 12:20 PM | $4.93 | Down $ -0.02 | $4.94 | $4.92 | 6,700 |
| 12:19 PM | $4.95 | Up $0.04 | $4.95 | $4.91 | 65,800 |
| 12:18 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 300 |
| 12:16 PM | $4.91 | Down $0.00 | $4.91 | $4.91 | 3,000 |
| 12:16 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 12:15 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 12:14 PM | $4.92 | Down $ -0.01 | $4.93 | $4.92 | 9,100 |
| 12:12 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 900 |
| 12:12 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 0 |
| 12:11 PM | $4.92 | Up $0.00 | $4.92 | $4.91 | 7,100 |
| 12:10 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 1,200 |
| 12:09 PM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 12:08 PM | $4.92 | Up $0.00 | $4.92 | $4.91 | 200 |
| 12:07 PM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 100 |
| 12:06 PM | $4.92 | Up $0.01 | $4.92 | $4.92 | 1,900 |
| 12:05 PM | $4.91 | Down $ -0.02 | $4.92 | $4.91 | 57,800 |
| 12:04 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 500 |
| 12:03 PM | $4.93 | Down $0.00 | $4.93 | $4.92 | 600 |
| 12:02 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 200 |
| 12:01 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 12:00 PM | $4.93 | Up $0.00 | $4.93 | $4.92 | 60,300 |
| 11:59 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 3,100 |
| 11:58 AM | $4.93 | Up $0.00 | $4.93 | $4.92 | 11,800 |
| 11:57 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 400 |
| 11:55 AM | $4.93 | Up $0.00 | $4.94 | $4.93 | 70,100 |
| 11:55 AM | $4.93 | Up $0.00 | $4.94 | $4.93 | 0 |
| 11:53 AM | $4.93 | Up $0.00 | $4.93 | $4.92 | 11,700 |
| 11:53 AM | $4.93 | Up $0.00 | $4.93 | $4.92 | 0 |
| 11:52 AM | $4.93 | Up $0.00 | $4.93 | $4.92 | 600 |
| 11:51 AM | $4.92 | Down $0.00 | $4.92 | $4.92 | 300 |
| 11:50 AM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 1,800 |
| 11:49 AM | $4.94 | Up $0.01 | $4.94 | $4.92 | 9,300 |
| 11:48 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 7,900 |
| 11:47 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 6,000 |
| 11:46 AM | $4.90 | Down $ -0.01 | $4.90 | $4.89 | 12,500 |
| 11:45 AM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 10,900 |
| 11:44 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 12,700 |
| 11:42 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 3,100 |
| 11:42 AM | $4.92 | Up $0.00 | $4.92 | $4.91 | 0 |
| 11:41 AM | $4.91 | Down $0.00 | $4.91 | $4.91 | 300 |
| 11:40 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 100 |
| 11:39 AM | $4.91 | Up $0.00 | $4.92 | $4.91 | 3,100 |
| 11:38 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,700 |
| 11:37 AM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 100 |
| 11:36 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 37,200 |
| 11:35 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 8,700 |
| 11:34 AM | $4.90 | Up $0.00 | $4.90 | $4.90 | 400 |
| 11:33 AM | $4.90 | Up $0.01 | $4.90 | $4.89 | 228,700 |
| 11:32 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 3,200 |
| 11:31 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 200 |
| 11:30 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 100 |
| 11:29 AM | $4.88 | Down $0.00 | $4.88 | $4.88 | 100 |
| 11:28 AM | $4.89 | Down $0.00 | $4.89 | $4.89 | 100 |
| 11:27 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,600 |
| 11:26 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,500 |
| 11:25 AM | $4.89 | Up $0.00 | $4.90 | $4.89 | 2,000 |
| 11:24 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 500 |
| 11:23 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,000 |
| 11:22 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 13,500 |
| 11:21 AM | $4.89 | Up $0.01 | $4.89 | $4.89 | 12,300 |
| 11:20 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 2,000 |
| 11:19 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 4,000 |
| 11:16 AM | $4.88 | Up $0.00 | $4.88 | $4.87 | 9,500 |
| 11:16 AM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 11:16 AM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 11:15 AM | $4.88 | Down $0.00 | $4.88 | $4.88 | 3,300 |
| 11:14 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 1,800 |
| 11:13 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 7,200 |
| 11:12 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 17,300 |
| 11:11 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 15,000 |
| 11:10 AM | $4.88 | Up $0.00 | $4.88 | $4.88 | 9,900 |
| 11:09 AM | $4.88 | Down $ -0.01 | $4.89 | $4.88 | 5,100 |
| 11:08 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 26,100 |
| 11:07 AM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 400 |
| 11:06 AM | $4.90 | Down $0.00 | $4.90 | $4.90 | 34,300 |
| 11:04 AM | $4.91 | Down $0.00 | $4.91 | $4.91 | 100 |
| 11:04 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 11:03 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 1,000 |
| 11:01 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 22,400 |
| 11:01 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 11:00 AM | $4.91 | Down $ -0.01 | $4.93 | $4.91 | 13,600 |
| 10:59 AM | $4.92 | Up $0.00 | $4.92 | $4.91 | 2,200 |
| 10:56 AM | $4.92 | Up $0.01 | $4.92 | $4.92 | 2,500 |
| 10:56 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 10:56 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 10:55 AM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 2,500 |
| 10:54 AM | $4.92 | Down $ -0.01 | $4.93 | $4.92 | 74,800 |
| 10:53 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 300 |
| 10:52 AM | $4.94 | Up $0.01 | $4.94 | $4.94 | 300 |
| 10:51 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 600 |
| 10:50 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 1,100 |
| 10:49 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 5,300 |
| 10:48 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 3,300 |
| 10:47 AM | $4.94 | Up $0.01 | $4.94 | $4.94 | 300 |
| 10:46 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 4,800 |
| 10:45 AM | $4.94 | Down $0.00 | $4.94 | $4.94 | 1,600 |
| 10:44 AM | $4.95 | Up $0.00 | $4.95 | $4.94 | 2,100 |
| 10:43 AM | $4.94 | Up $0.01 | $4.94 | $4.94 | 8,100 |
| 10:41 AM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 100 |
| 10:41 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 10:40 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 900 |
| 10:39 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,500 |
| 10:38 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 900 |
| 10:37 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 500 |
| 10:36 AM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 5,700 |
| 10:35 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 1,000 |
| 10:33 AM | $4.95 | Down $0.00 | $4.95 | $4.95 | 10,100 |
| 10:33 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 10:32 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 2,000 |
| 10:30 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 1,900 |
| 10:30 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 10:29 AM | $4.95 | Up $0.00 | $4.95 | $4.94 | 4,700 |
| 10:28 AM | $4.95 | Down $0.00 | $4.96 | $4.95 | 31,200 |
| 10:27 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 10:26 AM | $4.96 | Down $0.00 | $4.96 | $4.96 | 1,000 |
| 10:25 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 24,500 |
| 10:24 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 10:23 AM | $4.95 | Down $0.00 | $4.96 | $4.95 | 4,600 |
| 10:21 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 400 |
| 10:21 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 10:20 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 1,600 |
| 10:19 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 9,200 |
| 10:18 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 7,400 |
| 10:17 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 1,200 |
| 10:16 AM | $4.95 | Up $0.00 | $4.96 | $4.95 | 1,100 |
| 10:15 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,000 |
| 10:14 AM | $4.95 | Up $0.00 | $4.96 | $4.95 | 11,800 |
| 10:13 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 3,200 |
| 10:12 AM | $4.94 | Up $0.00 | $4.95 | $4.94 | 4,500 |
| 10:11 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,000 |
| 10:10 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,800 |
| 10:09 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,400 |
| 10:08 AM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 7,300 |
| 10:07 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 1,000 |
| 10:06 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 7,800 |
| 10:05 AM | $4.95 | Up $0.01 | $4.96 | $4.94 | 11,200 |
| 10:04 AM | $4.94 | Up $0.01 | $4.94 | $4.92 | 13,500 |
| 10:03 AM | $4.93 | Up $0.00 | $4.94 | $4.93 | 15,100 |
| 10:02 AM | $4.93 | Down $ -0.01 | $4.94 | $4.93 | 2,300 |
| 10:01 AM | $4.94 | Up $0.01 | $4.94 | $4.93 | 12,700 |
| 10:00 AM | $4.93 | Down $ -0.02 | $4.94 | $4.93 | 11,100 |
| 09:59 AM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 6,500 |
| 09:58 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 9,000 |
| 09:57 AM | $4.96 | Down $0.00 | $4.96 | $4.96 | 9,200 |
| 09:56 AM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 5,500 |
| 09:55 AM | $4.97 | Up $0.00 | $4.98 | $4.97 | 3,500 |
| 09:54 AM | $4.97 | Down $ -0.01 | $4.98 | $4.97 | 11,200 |
| 09:53 AM | $4.98 | Up $0.03 | $4.98 | $4.96 | 10,300 |
| 09:52 AM | $4.96 | Down $0.00 | $4.96 | $4.96 | 9,100 |
| 09:51 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 20,700 |
| 09:50 AM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 6,300 |
| 09:49 AM | $4.97 | Down $0.00 | $4.97 | $4.97 | 23,000 |
| 09:48 AM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 100 |
| 09:47 AM | $4.98 | Up $0.00 | $4.98 | $4.96 | 6,200 |
| 09:46 AM | $4.98 | Up $0.00 | $4.99 | $4.98 | 24,300 |
| 09:45 AM | $4.98 | Up $0.01 | $4.98 | $4.97 | 27,100 |
| 09:44 AM | $4.97 | Up $0.01 | $4.97 | $4.96 | 5,700 |
| 09:43 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 400 |
| 09:42 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 6,100 |
| 09:41 AM | $4.96 | Down $0.00 | $4.96 | $4.96 | 100 |
| 09:40 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 11,900 |
| 09:39 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 8,900 |
| 09:38 AM | $4.95 | Down $ -0.01 | $4.97 | $4.95 | 52,400 |
| 09:37 AM | $4.96 | Down $0.00 | $4.96 | $4.96 | 12,200 |
| 09:36 AM | $4.97 | Down $ -0.01 | $4.98 | $4.97 | 14,200 |
| 09:35 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 14,200 |
| 09:34 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 15,800 |
| 09:33 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 3,300 |
| 09:32 AM | $4.98 | Up $0.03 | $4.98 | $4.95 | 14,400 |
| 09:31 AM | $4.94 | Up $0.02 | $4.96 | $4.92 | 4,500 |
| 09:30 AM | $4.92 | Down $ -0.07 | $4.97 | $4.92 | 31,300 |
| Previous close | $4.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $4.94 | $4.92 | $4.96 | $4.87 | 1,342,500 |
| 12-03-2025 | $4.99 | $4.96 | $5.01 | $4.95 | 2,286,000 |
| 11-03-2025 | $4.82 | $4.67 | $4.86 | $4.67 | 3,709,100 |
| 10-03-2025 | $4.69 | $4.70 | $4.71 | $4.61 | 2,248,300 |
| 07-03-2025 | $4.80 | $4.82 | $4.88 | $4.76 | 1,665,200 |
| 06-03-2025 | $4.58 | $4.64 | $4.69 | $4.53 | 1,862,900 |
| 05-03-2025 | $4.36 | $4.32 | $4.42 | $4.28 | 1,470,000 |
| 04-03-2025 | $4.23 | $4.18 | $4.36 | $4.16 | 3,467,900 |
| 03-03-2025 | $4.45 | $4.76 | $4.78 | $4.41 | 3,665,900 |
| 28-02-2025 | $4.76 | $4.80 | $4.82 | $4.73 | 6,082,400 |
| 27-02-2025 | $4.73 | $4.67 | $4.74 | $4.67 | 1,088,200 |
| 26-02-2025 | $4.65 | $4.71 | $4.74 | $4.62 | 938,000 |
| 25-02-2025 | $4.70 | $4.73 | $4.75 | $4.70 | 975,100 |
| 24-02-2025 | $4.80 | $4.77 | $4.83 | $4.77 | 2,353,100 |
| 21-02-2025 | $4.86 | $4.90 | $4.93 | $4.85 | 1,125,200 |
| 20-02-2025 | $4.98 | $4.98 | $4.99 | $4.94 | 755,000 |
| 19-02-2025 | $5.01 | $5.00 | $5.03 | $4.98 | 984,700 |
| 18-02-2025 | $5.02 | $4.97 | $5.04 | $4.97 | 1,195,400 |
| 14-02-2025 | $4.95 | $4.97 | $4.98 | $4.92 | 873,200 |
| 13-02-2025 | $4.99 | $4.98 | $5.01 | $4.96 | 886,300 |
| 12-02-2025 | $4.93 | $4.96 | $4.97 | $4.89 | 2,179,000 |
| 11-02-2025 | $4.91 | $4.95 | $4.98 | $4.90 | 1,357,000 |
| 10-02-2025 | $4.92 | $4.94 | $4.96 | $4.90 | 2,940,800 |
| 07-02-2025 | $4.91 | $4.95 | $4.95 | $4.88 | 3,300,900 |
| 06-02-2025 | $4.90 | $4.91 | $4.93 | $4.87 | 1,111,500 |
| 05-02-2025 | $4.93 | $4.95 | $4.95 | $4.90 | 728,800 |
| 04-02-2025 | $4.94 | $4.91 | $4.96 | $4.88 | 1,556,200 |
| 03-02-2025 | $4.80 | $4.86 | $4.87 | $4.78 | 1,584,800 |
| 31-01-2025 | $4.86 | $4.96 | $4.99 | $4.82 | 2,412,900 |
| 30-01-2025 | $4.92 | $4.94 | $4.96 | $4.85 | 2,763,000 |
Graphs are not available, please refer to the detailed table