Quotes and Market Data
Find a quote
BLACKBERRY LIMITED
5.27 Up 0.99 (18.79 %)
Delayed : 2024/12/20 16:15:33
- Previous close $4.28
- Opening $4.34
- Price Ask $5.25
- Price Bid $5.25
- Size Bid 50
- Size Ask 1000
- Today High $5.31
- Today Low $4.29
- 52 Weeks High $5.31
- 52 Weeks Low $2.89
- Volume 13,594,715
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.37
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : 3,117.64
- Shares Out (M) : 591.58
- Exchange : XTSE
- Ex Dividend Date : 1999/09/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.27 | Down $ -0.02 | $5.27 | $5.27 | 3,600,700 |
| 03:59 PM | $5.29 | Up $0.01 | $5.31 | $5.28 | 239,500 |
| 03:58 PM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 91,900 |
| 03:57 PM | $5.29 | Up $0.01 | $5.29 | $5.28 | 50,900 |
| 03:56 PM | $5.28 | Up $0.00 | $5.28 | $5.27 | 32,000 |
| 03:55 PM | $5.28 | Down $0.00 | $5.29 | $5.27 | 69,100 |
| 03:54 PM | $5.28 | Up $0.00 | $5.29 | $5.28 | 29,300 |
| 03:53 PM | $5.28 | Up $0.00 | $5.28 | $5.28 | 5,100 |
| 03:52 PM | $5.28 | Up $0.01 | $5.28 | $5.27 | 17,600 |
| 03:51 PM | $5.27 | Down $ -0.02 | $5.29 | $5.26 | 38,200 |
| 03:50 PM | $5.29 | Up $0.00 | $5.29 | $5.27 | 43,300 |
| 03:49 PM | $5.29 | Up $0.00 | $5.29 | $5.28 | 36,300 |
| 03:48 PM | $5.29 | Up $0.04 | $5.29 | $5.26 | 57,700 |
| 03:47 PM | $5.26 | Up $0.01 | $5.26 | $5.25 | 62,200 |
| 03:46 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 4,600 |
| 03:45 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 3,300 |
| 03:44 PM | $5.24 | Up $0.03 | $5.24 | $5.22 | 23,700 |
| 03:43 PM | $5.21 | Down $ -0.01 | $5.23 | $5.21 | 13,400 |
| 03:42 PM | $5.23 | Up $0.01 | $5.23 | $5.21 | 37,100 |
| 03:41 PM | $5.22 | Down $ -0.04 | $5.25 | $5.21 | 212,800 |
| 03:40 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 8,400 |
| 03:39 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 1,000 |
| 03:38 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 2,400 |
| 03:37 PM | $5.25 | Down $0.00 | $5.25 | $5.24 | 3,600 |
| 03:36 PM | $5.25 | Up $0.03 | $5.25 | $5.23 | 22,500 |
| 03:35 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 16,600 |
| 03:34 PM | $5.21 | Up $0.01 | $5.22 | $5.20 | 25,000 |
| 03:33 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 16,900 |
| 03:32 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 16,000 |
| 03:31 PM | $5.21 | Down $ -0.03 | $5.23 | $5.20 | 148,200 |
| 03:30 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 2,400 |
| 03:29 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 3,000 |
| 03:28 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 03:27 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 2,000 |
| 03:26 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 2,700 |
| 03:25 PM | $5.24 | Down $0.00 | $5.24 | $5.23 | 3,400 |
| 03:24 PM | $5.24 | Up $0.00 | $5.25 | $5.23 | 10,600 |
| 03:23 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 15,600 |
| 03:22 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 4,300 |
| 03:21 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 8,100 |
| 03:20 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 03:19 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,100 |
| 03:18 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 500 |
| 03:17 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 3,000 |
| 03:16 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 400 |
| 03:15 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 3,400 |
| 03:14 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 1,800 |
| 03:13 PM | $5.24 | Down $0.00 | $5.24 | $5.23 | 4,000 |
| 03:12 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 500 |
| 03:11 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 900 |
| 03:10 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 2,000 |
| 03:09 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 2,900 |
| 03:08 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 8,000 |
| 03:07 PM | $5.24 | Down $0.00 | $5.24 | $5.23 | 6,700 |
| 03:06 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 4,600 |
| 03:05 PM | $5.24 | Up $0.01 | $5.24 | $5.23 | 9,600 |
| 03:04 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 2,900 |
| 03:03 PM | $5.22 | Down $0.00 | $5.24 | $5.22 | 17,900 |
| 03:02 PM | $5.23 | Down $ -0.02 | $5.25 | $5.23 | 18,300 |
| 03:01 PM | $5.24 | Up $0.02 | $5.25 | $5.23 | 78,600 |
| 03:00 PM | $5.23 | Down $ -0.03 | $5.25 | $5.23 | 10,500 |
| 02:59 PM | $5.25 | Down $ -0.01 | $5.27 | $5.25 | 5,100 |
| 02:58 PM | $5.26 | Down $0.00 | $5.27 | $5.26 | 29,000 |
| 02:57 PM | $5.27 | Down $ -0.02 | $5.29 | $5.26 | 75,900 |
| 02:56 PM | $5.29 | Down $0.00 | $5.30 | $5.29 | 22,800 |
| 02:55 PM | $5.29 | Down $0.00 | $5.30 | $5.29 | 2,900 |
| 02:54 PM | $5.30 | Up $0.01 | $5.30 | $5.28 | 2,900 |
| 02:53 PM | $5.29 | Up $0.00 | $5.29 | $5.28 | 163,800 |
| 02:52 PM | $5.29 | Up $0.00 | $5.29 | $5.29 | 100 |
| 02:51 PM | $5.29 | Down $0.00 | $5.29 | $5.29 | 300 |
| 02:50 PM | $5.29 | Up $0.00 | $5.29 | $5.28 | 34,700 |
| 02:49 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 197,300 |
| 02:48 PM | $5.30 | Up $0.00 | $5.31 | $5.30 | 10,900 |
| 02:47 PM | $5.30 | Down $0.00 | $5.31 | $5.30 | 1,900 |
| 02:46 PM | $5.31 | Up $0.00 | $5.31 | $5.30 | 1,400 |
| 02:45 PM | $5.31 | Up $0.00 | $5.31 | $5.30 | 600 |
| 02:44 PM | $5.31 | Up $0.00 | $5.31 | $5.31 | 400 |
| 02:43 PM | $5.30 | Up $0.00 | $5.31 | $5.30 | 5,000 |
| 02:42 PM | $5.30 | Down $0.00 | $5.31 | $5.30 | 5,500 |
| 02:41 PM | $5.31 | Up $0.00 | $5.31 | $5.30 | 49,600 |
| 02:40 PM | $5.31 | Up $0.00 | $5.31 | $5.29 | 2,800 |
| 02:39 PM | $5.30 | Down $0.00 | $5.31 | $5.30 | 8,100 |
| 02:38 PM | $5.31 | Up $0.00 | $5.31 | $5.30 | 7,800 |
| 02:37 PM | $5.30 | Down $0.00 | $5.31 | $5.30 | 5,800 |
| 02:36 PM | $5.31 | Up $0.00 | $5.31 | $5.30 | 10,000 |
| 02:35 PM | $5.30 | Up $0.00 | $5.30 | $5.29 | 51,500 |
| 02:34 PM | $5.30 | Up $0.03 | $5.30 | $5.27 | 1,900 |
| 02:33 PM | $5.27 | Down $ -0.03 | $5.30 | $5.27 | 87,700 |
| 02:32 PM | $5.30 | Up $0.01 | $5.30 | $5.28 | 2,800 |
| 02:31 PM | $5.29 | Down $ -0.01 | $5.30 | $5.28 | 30,100 |
| 02:30 PM | $5.30 | Up $0.01 | $5.30 | $5.29 | 5,700 |
| 02:29 PM | $5.29 | Down $0.00 | $5.30 | $5.29 | 3,000 |
| 02:28 PM | $5.30 | Up $0.01 | $5.30 | $5.29 | 14,600 |
| 02:27 PM | $5.28 | Up $0.00 | $5.29 | $5.28 | 59,600 |
| 02:26 PM | $5.28 | Up $0.01 | $5.28 | $5.28 | 800 |
| 02:25 PM | $5.27 | Up $0.00 | $5.28 | $5.27 | 13,600 |
| 02:24 PM | $5.27 | Up $0.00 | $5.28 | $5.27 | 14,100 |
| 02:23 PM | $5.27 | Up $0.02 | $5.27 | $5.25 | 9,200 |
| 02:22 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 5,500 |
| 02:21 PM | $5.25 | Down $ -0.01 | $5.27 | $5.25 | 28,600 |
| 02:20 PM | $5.26 | Down $ -0.01 | $5.27 | $5.26 | 7,700 |
| 02:19 PM | $5.27 | Up $0.01 | $5.27 | $5.26 | 31,800 |
| 02:18 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 2,800 |
| 02:17 PM | $5.26 | Up $0.01 | $5.26 | $5.25 | 9,100 |
| 02:16 PM | $5.25 | Down $0.00 | $5.26 | $5.24 | 18,700 |
| 02:15 PM | $5.25 | Up $0.00 | $5.26 | $5.25 | 4,200 |
| 02:14 PM | $5.25 | Up $0.01 | $5.26 | $5.25 | 85,000 |
| 02:13 PM | $5.24 | Up $0.02 | $5.24 | $5.23 | 143,400 |
| 02:12 PM | $5.23 | Down $ -0.01 | $5.23 | $5.22 | 12,900 |
| 02:11 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 9,100 |
| 02:10 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 1,800 |
| 02:09 PM | $5.23 | Up $0.01 | $5.23 | $5.21 | 3,300 |
| 02:08 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 48,400 |
| 02:07 PM | $5.23 | Down $ -0.01 | $5.23 | $5.22 | 5,900 |
| 02:06 PM | $5.23 | Up $0.04 | $5.23 | $5.20 | 72,900 |
| 02:05 PM | $5.19 | Up $0.01 | $5.19 | $5.17 | 24,900 |
| 02:04 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 900 |
| 02:03 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 3,900 |
| 02:02 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 200 |
| 02:01 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 100 |
| 02:00 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 1,600 |
| 01:59 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 5,000 |
| 01:58 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 2,200 |
| 01:57 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 1,600 |
| 01:56 PM | $5.17 | Down $ -0.01 | $5.19 | $5.17 | 13,100 |
| 01:55 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 5,500 |
| 01:54 PM | $5.18 | Up $0.02 | $5.18 | $5.17 | 14,500 |
| 01:53 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 56,500 |
| 01:52 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 1,000 |
| 01:51 PM | $5.16 | Down $0.00 | $5.17 | $5.16 | 1,300 |
| 01:50 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 3,000 |
| 01:49 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 200 |
| 01:48 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 4,000 |
| 01:47 PM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 7,300 |
| 01:46 PM | $5.17 | Up $0.00 | $5.18 | $5.16 | 52,600 |
| 01:45 PM | $5.17 | Down $ -0.01 | $5.19 | $5.17 | 5,600 |
| 01:44 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,900 |
| 01:43 PM | $5.18 | Down $ -0.01 | $5.19 | $5.17 | 37,800 |
| 01:42 PM | $5.19 | Up $0.04 | $5.19 | $5.15 | 59,700 |
| 01:41 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 3,300 |
| 01:40 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 600 |
| 01:39 PM | $5.14 | Down $0.00 | $5.14 | $5.13 | 9,700 |
| 01:38 PM | $5.14 | Down $0.00 | $5.14 | $5.14 | 500 |
| 01:37 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 600 |
| 01:36 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 3,500 |
| 01:35 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 9,400 |
| 01:34 PM | $5.14 | Down $ -0.01 | $5.14 | $5.13 | 4,900 |
| 01:33 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 800 |
| 01:32 PM | $5.14 | Up $0.02 | $5.14 | $5.12 | 6,300 |
| 01:31 PM | $5.12 | Down $0.00 | $5.13 | $5.12 | 4,000 |
| 01:30 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 4,300 |
| 01:29 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 13,400 |
| 01:28 PM | $5.13 | Down $0.00 | $5.14 | $5.13 | 6,200 |
| 01:27 PM | $5.13 | Down $ -0.03 | $5.15 | $5.13 | 15,700 |
| 01:26 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 12,200 |
| 01:25 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 14,100 |
| 01:24 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 54,600 |
| 01:23 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 6,700 |
| 01:22 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 900 |
| 01:21 PM | $5.16 | Up $0.00 | $5.17 | $5.15 | 13,500 |
| 01:20 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 1,500 |
| 01:19 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 19,400 |
| 01:18 PM | $5.16 | Up $0.03 | $5.16 | $5.13 | 16,500 |
| 01:17 PM | $5.13 | Down $ -0.03 | $5.16 | $5.13 | 59,000 |
| 01:16 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 1,300 |
| 01:15 PM | $5.16 | Down $0.00 | $5.17 | $5.16 | 6,400 |
| 01:14 PM | $5.17 | Down $0.00 | $5.17 | $5.16 | 1,600 |
| 01:13 PM | $5.17 | Up $0.01 | $5.19 | $5.14 | 43,600 |
| 01:12 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 4,100 |
| 01:11 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 1,300 |
| 01:10 PM | $5.16 | Down $ -0.01 | $5.17 | $5.15 | 9,000 |
| 01:09 PM | $5.17 | Down $ -0.01 | $5.17 | $5.17 | 1,600 |
| 01:08 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 3,200 |
| 01:07 PM | $5.17 | Down $0.00 | $5.17 | $5.16 | 12,800 |
| 01:06 PM | $5.17 | Down $0.00 | $5.18 | $5.16 | 13,100 |
| 01:05 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 3,200 |
| 01:04 PM | $5.17 | Down $ -0.03 | $5.19 | $5.17 | 8,800 |
| 01:03 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 300 |
| 01:02 PM | $5.19 | Down $ -0.01 | $5.20 | $5.18 | 7,600 |
| 01:01 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 4,600 |
| 01:00 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 2,200 |
| 12:59 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 11,300 |
| 12:58 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 400 |
| 12:57 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 8,300 |
| 12:56 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 10,000 |
| 12:55 PM | $5.20 | Down $ -0.01 | $5.22 | $5.20 | 9,600 |
| 12:54 PM | $5.21 | Up $0.01 | $5.21 | $5.20 | 6,700 |
| 12:53 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 4,600 |
| 12:52 PM | $5.20 | Down $0.00 | $5.20 | $5.19 | 1,900 |
| 12:51 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 5,000 |
| 12:50 PM | $5.20 | Up $0.01 | $5.20 | $5.19 | 17,600 |
| 12:49 PM | $5.19 | Up $0.01 | $5.20 | $5.18 | 1,000 |
| 12:48 PM | $5.18 | Down $ -0.02 | $5.19 | $5.18 | 2,500 |
| 12:47 PM | $5.20 | Up $0.03 | $5.20 | $5.17 | 5,600 |
| 12:46 PM | $5.17 | Up $0.01 | $5.18 | $5.17 | 2,900 |
| 12:45 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 4,600 |
| 12:44 PM | $5.18 | Up $0.04 | $5.18 | $5.15 | 18,700 |
| 12:43 PM | $5.14 | Down $ -0.02 | $5.16 | $5.14 | 6,800 |
| 12:42 PM | $5.16 | Up $0.02 | $5.16 | $5.14 | 10,900 |
| 12:41 PM | $5.14 | Down $ -0.06 | $5.20 | $5.14 | 29,000 |
| 12:40 PM | $5.20 | Up $0.03 | $5.20 | $5.17 | 7,900 |
| 12:39 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 3,300 |
| 12:38 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 17,200 |
| 12:37 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 22,300 |
| 12:36 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 11,800 |
| 12:35 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 4,000 |
| 12:34 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 3,200 |
| 12:33 PM | $5.14 | Down $ -0.02 | $5.17 | $5.14 | 15,600 |
| 12:32 PM | $5.16 | Up $0.01 | $5.16 | $5.16 | 900 |
| 12:31 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 6,000 |
| 12:30 PM | $5.15 | Down $ -0.01 | $5.17 | $5.15 | 24,500 |
| 12:29 PM | $5.16 | Up $0.02 | $5.16 | $5.14 | 5,100 |
| 12:28 PM | $5.15 | Up $0.05 | $5.15 | $5.09 | 8,300 |
| 12:27 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 15,200 |
| 12:26 PM | $5.09 | Down $ -0.03 | $5.11 | $5.08 | 140,800 |
| 12:25 PM | $5.11 | Down $ -0.03 | $5.14 | $5.11 | 31,100 |
| 12:24 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 6,200 |
| 12:23 PM | $5.14 | Down $0.00 | $5.15 | $5.13 | 8,500 |
| 12:22 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 2,500 |
| 12:21 PM | $5.15 | Down $ -0.02 | $5.15 | $5.14 | 3,800 |
| 12:20 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 18,300 |
| 12:19 PM | $5.16 | Down $ -0.01 | $5.17 | $5.15 | 34,500 |
| 12:18 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 800 |
| 12:17 PM | $5.17 | Up $0.03 | $5.17 | $5.13 | 22,900 |
| 12:16 PM | $5.14 | Down $ -0.02 | $5.16 | $5.14 | 12,900 |
| 12:15 PM | $5.16 | Up $0.01 | $5.16 | $5.16 | 6,100 |
| 12:14 PM | $5.15 | Up $0.02 | $5.15 | $5.13 | 2,600 |
| 12:13 PM | $5.13 | Down $ -0.01 | $5.15 | $5.12 | 17,300 |
| 12:12 PM | $5.14 | Down $ -0.01 | $5.15 | $5.14 | 800 |
| 12:11 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 9,200 |
| 12:10 PM | $5.14 | Up $0.01 | $5.15 | $5.13 | 20,000 |
| 12:09 PM | $5.13 | Down $ -0.04 | $5.18 | $5.13 | 40,900 |
| 12:08 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 4,300 |
| 12:07 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 3,200 |
| 12:06 PM | $5.19 | Up $0.01 | $5.19 | $5.17 | 4,600 |
| 12:05 PM | $5.18 | Down $ -0.04 | $5.21 | $5.18 | 27,300 |
| 12:04 PM | $5.21 | Down $ -0.03 | $5.24 | $5.20 | 13,600 |
| 12:03 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 4,400 |
| 12:02 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 8,700 |
| 12:01 PM | $5.25 | Up $0.02 | $5.25 | $5.23 | 57,000 |
| 12:00 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 4,400 |
| 11:59 AM | $5.23 | Up $0.01 | $5.23 | $5.22 | 14,000 |
| 11:58 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 1,900 |
| 11:57 AM | $5.22 | Up $0.01 | $5.22 | $5.21 | 4,100 |
| 11:56 AM | $5.21 | Up $0.01 | $5.22 | $5.20 | 20,300 |
| 11:55 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 2,300 |
| 11:54 AM | $5.19 | Up $0.01 | $5.20 | $5.19 | 1,400 |
| 11:53 AM | $5.18 | Up $0.01 | $5.20 | $5.16 | 55,200 |
| 11:52 AM | $5.17 | Up $0.01 | $5.17 | $5.15 | 3,800 |
| 11:51 AM | $5.16 | Down $0.00 | $5.16 | $5.15 | 600 |
| 11:50 AM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 3,300 |
| 11:49 AM | $5.17 | Down $ -0.03 | $5.19 | $5.16 | 56,400 |
| 11:48 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 25,400 |
| 11:47 AM | $5.20 | Up $0.02 | $5.22 | $5.19 | 185,400 |
| 11:46 AM | $5.19 | Up $0.00 | $5.19 | $5.18 | 500 |
| 11:45 AM | $5.19 | Down $ -0.01 | $5.19 | $5.18 | 2,500 |
| 11:44 AM | $5.19 | Up $0.01 | $5.19 | $5.19 | 20,200 |
| 11:43 AM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 2,900 |
| 11:42 AM | $5.19 | Up $0.02 | $5.19 | $5.17 | 77,700 |
| 11:41 AM | $5.18 | Up $0.00 | $5.18 | $5.17 | 2,000 |
| 11:40 AM | $5.17 | Up $0.01 | $5.17 | $5.16 | 5,200 |
| 11:39 AM | $5.16 | Up $0.00 | $5.17 | $5.15 | 20,800 |
| 11:38 AM | $5.16 | Up $0.00 | $5.17 | $5.16 | 13,700 |
| 11:37 AM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 3,200 |
| 11:36 AM | $5.17 | Up $0.01 | $5.17 | $5.16 | 3,200 |
| 11:35 AM | $5.16 | Up $0.03 | $5.17 | $5.13 | 27,300 |
| 11:34 AM | $5.13 | Down $ -0.02 | $5.16 | $5.13 | 19,500 |
| 11:33 AM | $5.15 | Down $ -0.02 | $5.18 | $5.15 | 55,200 |
| 11:32 AM | $5.18 | Up $0.00 | $5.18 | $5.16 | 3,600 |
| 11:31 AM | $5.17 | Up $0.00 | $5.18 | $5.17 | 2,600 |
| 11:30 AM | $5.17 | Up $0.00 | $5.18 | $5.17 | 14,100 |
| 11:29 AM | $5.17 | Down $0.00 | $5.18 | $5.17 | 9,600 |
| 11:28 AM | $5.18 | Up $0.00 | $5.18 | $5.16 | 11,400 |
| 11:27 AM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 8,300 |
| 11:26 AM | $5.18 | Up $0.01 | $5.19 | $5.17 | 56,700 |
| 11:25 AM | $5.17 | Up $0.02 | $5.18 | $5.15 | 43,800 |
| 11:24 AM | $5.15 | Up $0.03 | $5.16 | $5.13 | 34,600 |
| 11:23 AM | $5.13 | Down $0.00 | $5.13 | $5.12 | 7,700 |
| 11:22 AM | $5.13 | Up $0.01 | $5.14 | $5.13 | 3,700 |
| 11:21 AM | $5.12 | Down $0.00 | $5.13 | $5.12 | 700 |
| 11:20 AM | $5.13 | Down $0.00 | $5.14 | $5.12 | 3,100 |
| 11:19 AM | $5.13 | Down $ -0.02 | $5.15 | $5.13 | 18,800 |
| 11:18 AM | $5.15 | Down $ -0.01 | $5.17 | $5.15 | 16,300 |
| 11:17 AM | $5.17 | Up $0.00 | $5.17 | $5.15 | 4,100 |
| 11:16 AM | $5.16 | Up $0.04 | $5.16 | $5.13 | 11,400 |
| 11:15 AM | $5.13 | Down $ -0.01 | $5.15 | $5.12 | 3,700 |
| 11:14 AM | $5.14 | Up $0.03 | $5.14 | $5.11 | 1,600 |
| 11:13 AM | $5.11 | Down $ -0.05 | $5.16 | $5.11 | 44,300 |
| 11:12 AM | $5.16 | Up $0.03 | $5.16 | $5.14 | 64,600 |
| 11:11 AM | $5.13 | Up $0.00 | $5.15 | $5.13 | 6,200 |
| 11:10 AM | $5.13 | Down $ -0.01 | $5.15 | $5.13 | 13,400 |
| 11:09 AM | $5.14 | Up $0.02 | $5.14 | $5.11 | 54,300 |
| 11:08 AM | $5.12 | Up $0.01 | $5.12 | $5.11 | 7,500 |
| 11:07 AM | $5.11 | Down $ -0.01 | $5.12 | $5.09 | 14,900 |
| 11:06 AM | $5.12 | Down $ -0.02 | $5.14 | $5.12 | 16,000 |
| 11:05 AM | $5.14 | Up $0.02 | $5.14 | $5.11 | 9,600 |
| 11:04 AM | $5.12 | Up $0.03 | $5.12 | $5.10 | 4,200 |
| 11:03 AM | $5.09 | Down $ -0.02 | $5.12 | $5.09 | 40,000 |
| 11:02 AM | $5.11 | Up $0.01 | $5.13 | $5.10 | 24,700 |
| 11:01 AM | $5.10 | Up $0.01 | $5.10 | $5.09 | 22,500 |
| 11:00 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 1,400 |
| 10:59 AM | $5.08 | Down $ -0.01 | $5.10 | $5.06 | 35,300 |
| 10:58 AM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 9,100 |
| 10:57 AM | $5.10 | Up $0.01 | $5.10 | $5.08 | 30,000 |
| 10:56 AM | $5.09 | Up $0.01 | $5.10 | $5.08 | 6,200 |
| 10:55 AM | $5.08 | Up $0.00 | $5.08 | $5.06 | 9,800 |
| 10:54 AM | $5.08 | Up $0.02 | $5.08 | $5.06 | 18,500 |
| 10:53 AM | $5.06 | Up $0.00 | $5.07 | $5.05 | 6,100 |
| 10:52 AM | $5.06 | Up $0.00 | $5.07 | $5.05 | 24,000 |
| 10:51 AM | $5.06 | Up $0.04 | $5.07 | $5.03 | 24,600 |
| 10:50 AM | $5.02 | Up $0.04 | $5.02 | $4.99 | 19,400 |
| 10:49 AM | $4.98 | Up $0.05 | $5.00 | $4.94 | 51,100 |
| 10:48 AM | $4.93 | Down $ -0.05 | $4.97 | $4.93 | 22,000 |
| 10:47 AM | $4.98 | Down $ -0.02 | $5.01 | $4.98 | 16,600 |
| 10:46 AM | $5.00 | Down $ -0.02 | $5.03 | $5.00 | 39,300 |
| 10:45 AM | $5.02 | Down $ -0.05 | $5.07 | $5.01 | 37,000 |
| 10:44 AM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 16,500 |
| 10:43 AM | $5.08 | Down $ -0.02 | $5.09 | $5.06 | 17,900 |
| 10:42 AM | $5.10 | Up $0.01 | $5.12 | $5.09 | 16,800 |
| 10:41 AM | $5.09 | Down $ -0.03 | $5.12 | $5.08 | 50,900 |
| 10:40 AM | $5.12 | Up $0.00 | $5.12 | $5.11 | 1,300 |
| 10:39 AM | $5.12 | Down $ -0.01 | $5.13 | $5.11 | 28,600 |
| 10:38 AM | $5.13 | Down $ -0.01 | $5.15 | $5.12 | 24,300 |
| 10:37 AM | $5.14 | Up $0.00 | $5.15 | $5.14 | 6,800 |
| 10:36 AM | $5.14 | Up $0.02 | $5.14 | $5.12 | 18,700 |
| 10:35 AM | $5.12 | Down $ -0.01 | $5.14 | $5.12 | 21,400 |
| 10:34 AM | $5.13 | Up $0.02 | $5.13 | $5.10 | 18,600 |
| 10:33 AM | $5.11 | Up $0.01 | $5.12 | $5.09 | 181,500 |
| 10:32 AM | $5.10 | Up $0.02 | $5.10 | $5.07 | 47,800 |
| 10:31 AM | $5.08 | Up $0.00 | $5.09 | $5.07 | 40,700 |
| 10:30 AM | $5.08 | Up $0.07 | $5.08 | $5.01 | 75,500 |
| 10:29 AM | $5.01 | Down $0.00 | $5.02 | $5.01 | 12,100 |
| 10:28 AM | $5.02 | Up $0.01 | $5.02 | $5.00 | 13,500 |
| 10:27 AM | $5.01 | Down $ -0.04 | $5.04 | $5.01 | 41,800 |
| 10:26 AM | $5.04 | Up $0.01 | $5.05 | $5.02 | 26,200 |
| 10:25 AM | $5.03 | Up $0.03 | $5.03 | $5.01 | 17,500 |
| 10:24 AM | $5.00 | Down $ -0.03 | $5.03 | $5.00 | 64,100 |
| 10:23 AM | $5.03 | Up $0.00 | $5.03 | $5.02 | 7,800 |
| 10:22 AM | $5.03 | Down $0.00 | $5.04 | $5.02 | 13,500 |
| 10:21 AM | $5.03 | Down $ -0.02 | $5.05 | $5.02 | 91,700 |
| 10:20 AM | $5.05 | Down $ -0.01 | $5.07 | $5.04 | 28,400 |
| 10:19 AM | $5.06 | Up $0.03 | $5.06 | $5.04 | 16,900 |
| 10:18 AM | $5.03 | Down $ -0.01 | $5.04 | $5.02 | 9,700 |
| 10:17 AM | $5.04 | Up $0.00 | $5.04 | $5.03 | 6,900 |
| 10:16 AM | $5.04 | Up $0.01 | $5.04 | $5.02 | 14,300 |
| 10:15 AM | $5.03 | Up $0.02 | $5.04 | $5.00 | 61,300 |
| 10:14 AM | $5.01 | Down $ -0.07 | $5.08 | $5.01 | 76,700 |
| 10:13 AM | $5.08 | Up $0.03 | $5.08 | $5.04 | 69,900 |
| 10:12 AM | $5.05 | Down $ -0.01 | $5.08 | $5.03 | 70,100 |
| 10:11 AM | $5.06 | Up $0.03 | $5.06 | $5.03 | 60,700 |
| 10:10 AM | $5.03 | Up $0.01 | $5.04 | $5.02 | 30,800 |
| 10:09 AM | $5.02 | Up $0.01 | $5.03 | $5.00 | 94,900 |
| 10:08 AM | $5.01 | Up $0.00 | $5.02 | $5.00 | 21,600 |
| 10:07 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 15,600 |
| 10:06 AM | $5.01 | Up $0.01 | $5.02 | $5.00 | 12,000 |
| 10:05 AM | $5.00 | Up $0.03 | $5.01 | $4.98 | 75,200 |
| 10:04 AM | $4.98 | Up $0.02 | $4.98 | $4.94 | 71,400 |
| 10:03 AM | $4.95 | Down $ -0.01 | $4.97 | $4.94 | 71,700 |
| 10:02 AM | $4.96 | Down $ -0.02 | $4.98 | $4.96 | 31,800 |
| 10:01 AM | $4.98 | Up $0.00 | $5.01 | $4.97 | 29,900 |
| 10:00 AM | $4.98 | Up $0.00 | $5.01 | $4.96 | 7,100 |
| 09:59 AM | $4.98 | Down $ -0.07 | $5.06 | $4.98 | 57,700 |
| 09:58 AM | $5.05 | Up $0.04 | $5.05 | $4.99 | 94,800 |
| 09:57 AM | $5.01 | Up $0.02 | $5.02 | $5.00 | 221,400 |
| 09:56 AM | $4.99 | Up $0.02 | $5.00 | $4.98 | 40,800 |
| 09:55 AM | $4.97 | Up $0.03 | $4.98 | $4.95 | 50,700 |
| 09:54 AM | $4.94 | Down $ -0.03 | $4.97 | $4.93 | 13,400 |
| 09:53 AM | $4.97 | Up $0.04 | $4.97 | $4.93 | 130,100 |
| 09:52 AM | $4.93 | Up $0.01 | $4.94 | $4.92 | 12,700 |
| 09:51 AM | $4.92 | Up $0.01 | $4.93 | $4.90 | 45,300 |
| 09:50 AM | $4.91 | Up $0.02 | $4.91 | $4.90 | 7,700 |
| 09:49 AM | $4.89 | Up $0.01 | $4.91 | $4.88 | 21,600 |
| 09:48 AM | $4.88 | Up $0.00 | $4.89 | $4.87 | 28,600 |
| 09:47 AM | $4.88 | Down $ -0.03 | $4.92 | $4.88 | 31,900 |
| 09:46 AM | $4.91 | Down $ -0.02 | $4.94 | $4.90 | 48,000 |
| 09:45 AM | $4.93 | Up $0.01 | $4.96 | $4.92 | 91,500 |
| 09:44 AM | $4.92 | Up $0.03 | $4.93 | $4.90 | 122,800 |
| 09:43 AM | $4.89 | Up $0.02 | $4.90 | $4.86 | 40,500 |
| 09:42 AM | $4.87 | Up $0.05 | $4.88 | $4.82 | 22,800 |
| 09:41 AM | $4.82 | Up $0.03 | $4.82 | $4.78 | 67,700 |
| 09:40 AM | $4.79 | Down $ -0.10 | $4.90 | $4.79 | 64,200 |
| 09:39 AM | $4.89 | Up $0.03 | $4.90 | $4.83 | 69,800 |
| 09:38 AM | $4.86 | Up $0.03 | $4.86 | $4.81 | 80,500 |
| 09:37 AM | $4.83 | Up $0.03 | $4.83 | $4.80 | 54,100 |
| 09:36 AM | $4.80 | Up $0.10 | $4.80 | $4.71 | 102,500 |
| 09:35 AM | $4.70 | Up $0.00 | $4.73 | $4.70 | 47,600 |
| 09:34 AM | $4.70 | Up $0.07 | $4.70 | $4.63 | 85,300 |
| 09:33 AM | $4.63 | Up $0.06 | $4.65 | $4.56 | 153,800 |
| 09:32 AM | $4.57 | Up $0.06 | $4.58 | $4.50 | 33,400 |
| 09:31 AM | $4.51 | Down $ -0.04 | $4.59 | $4.50 | 73,200 |
| 09:30 AM | $4.55 | Up $0.27 | $4.55 | $4.29 | 259,300 |
| Previous close | $4.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $5.27 | $5.22 | $5.31 | $5.08 | 8,110,800 |
| 19-12-2024 | $4.28 | $4.29 | $4.33 | $4.25 | 1,682,600 |
| 18-12-2024 | $4.33 | $4.57 | $4.62 | $4.31 | 2,747,500 |
| 17-12-2024 | $4.56 | $4.55 | $4.64 | $4.53 | 1,555,600 |
| 16-12-2024 | $4.40 | $4.44 | $4.44 | $4.30 | 2,159,100 |
| 13-12-2024 | $3.83 | $3.83 | $3.86 | $3.82 | 542,300 |
| 12-12-2024 | $3.90 | $3.85 | $3.92 | $3.81 | 1,022,000 |
| 11-12-2024 | $3.94 | $3.91 | $3.99 | $3.86 | 970,100 |
| 10-12-2024 | $3.97 | $4.02 | $4.09 | $3.96 | 1,130,300 |
| 09-12-2024 | $4.15 | $3.88 | $4.16 | $3.88 | 4,320,300 |
| 06-12-2024 | $3.66 | $3.68 | $3.68 | $3.62 | 737,800 |
| 05-12-2024 | $3.61 | $3.64 | $3.76 | $3.60 | 1,494,000 |
| 04-12-2024 | $3.64 | $3.73 | $3.73 | $3.60 | 846,800 |
| 03-12-2024 | $3.58 | $3.62 | $3.66 | $3.58 | 1,970,400 |
| 02-12-2024 | $3.60 | $3.63 | $3.63 | $3.55 | 940,700 |
| 29-11-2024 | $3.68 | $3.61 | $3.69 | $3.56 | 1,663,000 |
| 28-11-2024 | $3.71 | $3.74 | $3.74 | $3.70 | 442,100 |
| 27-11-2024 | $3.67 | $3.70 | $3.70 | $3.61 | 1,315,100 |
| 26-11-2024 | $3.63 | $3.63 | $3.64 | $3.58 | 1,787,300 |
| 25-11-2024 | $3.63 | $3.52 | $3.63 | $3.48 | 3,846,400 |
| 22-11-2024 | $3.29 | $3.29 | $3.31 | $3.25 | 709,900 |
| 21-11-2024 | $3.26 | $3.27 | $3.28 | $3.24 | 2,456,900 |
| 20-11-2024 | $3.24 | $3.24 | $3.25 | $3.20 | 568,100 |
| 19-11-2024 | $3.27 | $3.31 | $3.32 | $3.26 | 688,800 |
| 18-11-2024 | $3.37 | $3.35 | $3.37 | $3.31 | 1,055,400 |
| 15-11-2024 | $3.33 | $3.31 | $3.35 | $3.30 | 576,700 |
| 14-11-2024 | $3.39 | $3.41 | $3.42 | $3.38 | 686,600 |
| 13-11-2024 | $3.43 | $3.49 | $3.51 | $3.39 | 1,413,300 |
| 12-11-2024 | $3.38 | $3.39 | $3.42 | $3.36 | 1,069,200 |
| 11-11-2024 | $3.39 | $3.48 | $3.49 | $3.34 | 1,066,300 |
Graphs are not available, please refer to the detailed table