Quotes and Market Data
Find a quote
CINEPLEX INC.
9.38 Up 0.09 (0.96 %)
Delayed : 2025/04/25 17:40:00
- Previous close $9.29
- Opening $9.28
- Price Ask $9.34
- Price Bid $9.34
- Size Bid 5
- Size Ask 3
- Today High $9.40
- Today Low $9.17
- 52 Weeks High $13.09
- 52 Weeks Low $7.10
- Volume 135,071
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.44
- Dividends/Share : $0.15
- Current Div. Yield : N/A
- Market Cap (M) : 594.95
- Shares Out (M) : 63.43
- Exchange : XTSE
- Ex Dividend Date : 2020/01/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.38 | Up $0.01 | $9.38 | $9.38 | 2,600 |
| 03:59 PM | $9.37 | Down $ -0.01 | $9.39 | $9.37 | 4,300 |
| 03:58 PM | $9.38 | Up $0.00 | $9.39 | $9.38 | 700 |
| 03:57 PM | $9.38 | Up $0.00 | $9.39 | $9.38 | 1,400 |
| 03:56 PM | $9.38 | Down $ -0.01 | $9.39 | $9.38 | 400 |
| 03:55 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 700 |
| 03:54 PM | $9.38 | Down $ -0.01 | $9.39 | $9.38 | 500 |
| 03:53 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 1,200 |
| 03:52 PM | $9.39 | Up $0.04 | $9.39 | $9.36 | 6,100 |
| 03:51 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 500 |
| 03:50 PM | $9.35 | Down $ -0.01 | $9.35 | $9.35 | 300 |
| 03:49 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 300 |
| 03:48 PM | $9.36 | Up $0.01 | $9.36 | $9.36 | 2,600 |
| 03:47 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 400 |
| 03:46 PM | $9.35 | Up $0.00 | $9.35 | $9.34 | 8,700 |
| 03:45 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 800 |
| 03:44 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 1,400 |
| 03:43 PM | $9.35 | Down $ -0.01 | $9.35 | $9.35 | 2,600 |
| 03:42 PM | $9.36 | Down $0.00 | $9.36 | $9.36 | 1,400 |
| 03:41 PM | $9.36 | Up $0.01 | $9.36 | $9.35 | 300 |
| 03:40 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 500 |
| 03:39 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 300 |
| 03:38 PM | $9.35 | Down $ -0.01 | $9.35 | $9.35 | 100 |
| 03:37 PM | $9.36 | Down $ -0.01 | $9.37 | $9.36 | 700 |
| 03:36 PM | $9.37 | Up $0.00 | $9.37 | $9.37 | 900 |
| 03:35 PM | $9.37 | Down $ -0.02 | $9.38 | $9.37 | 1,400 |
| 03:34 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 500 |
| 03:33 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 400 |
| 03:32 PM | $9.40 | Up $0.01 | $9.40 | $9.40 | 500 |
| 03:31 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 700 |
| 03:30 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 300 |
| 03:28 PM | $9.38 | Down $ -0.01 | $9.38 | $9.38 | 100 |
| 03:28 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 03:25 PM | $9.39 | Down $ -0.01 | $9.40 | $9.39 | 600 |
| 03:25 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 0 |
| 03:25 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 0 |
| 03:24 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 500 |
| 03:23 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 200 |
| 03:22 PM | $9.40 | Up $0.02 | $9.40 | $9.39 | 400 |
| 03:21 PM | $9.38 | Up $0.00 | $9.40 | $9.37 | 2,700 |
| 03:20 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 400 |
| 03:19 PM | $9.38 | Up $0.00 | $9.39 | $9.38 | 700 |
| 03:18 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 200 |
| 03:17 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 400 |
| 03:15 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 100 |
| 03:15 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 03:14 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 100 |
| 03:13 PM | $9.38 | Up $0.03 | $9.38 | $9.36 | 3,100 |
| 03:12 PM | $9.35 | Down $ -0.01 | $9.36 | $9.35 | 1,100 |
| 03:11 PM | $9.36 | Down $ -0.01 | $9.36 | $9.36 | 200 |
| 03:09 PM | $9.37 | Down $ -0.01 | $9.38 | $9.37 | 700 |
| 03:09 PM | $9.37 | Up $0.00 | $9.38 | $9.37 | 0 |
| 03:08 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 600 |
| 03:07 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 400 |
| 03:06 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 100 |
| 03:05 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 100 |
| 03:03 PM | $9.38 | Up $0.01 | $9.38 | $9.38 | 300 |
| 03:03 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 03:01 PM | $9.37 | Down $ -0.01 | $9.38 | $9.37 | 200 |
| 03:01 PM | $9.37 | Up $0.00 | $9.38 | $9.37 | 0 |
| 03:00 PM | $9.38 | Up $0.01 | $9.38 | $9.38 | 300 |
| 02:59 PM | $9.37 | Up $0.01 | $9.37 | $9.37 | 600 |
| 02:57 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 100 |
| 02:57 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 0 |
| 02:56 PM | $9.36 | Up $0.01 | $9.36 | $9.36 | 200 |
| 02:55 PM | $9.35 | Up $0.01 | $9.35 | $9.35 | 100 |
| 02:54 PM | $9.34 | Up $0.01 | $9.34 | $9.34 | 600 |
| 02:53 PM | $9.33 | Up $0.00 | $9.33 | $9.32 | 2,000 |
| 02:51 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 200 |
| 02:51 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 02:50 PM | $9.33 | Up $0.01 | $9.33 | $9.32 | 300 |
| 02:49 PM | $9.32 | Up $0.01 | $9.32 | $9.32 | 100 |
| 02:48 PM | $9.31 | Up $0.00 | $9.31 | $9.30 | 500 |
| 02:47 PM | $9.31 | Up $0.01 | $9.31 | $9.30 | 200 |
| 02:45 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 100 |
| 02:45 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 02:40 PM | $9.30 | Up $0.01 | $9.30 | $9.30 | 500 |
| 02:40 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 02:40 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 02:40 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 02:40 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 02:36 PM | $9.29 | Down $ -0.03 | $9.33 | $9.29 | 3,000 |
| 02:36 PM | $9.29 | Up $0.00 | $9.33 | $9.29 | 0 |
| 02:36 PM | $9.29 | Up $0.00 | $9.33 | $9.29 | 0 |
| 02:36 PM | $9.29 | Up $0.00 | $9.33 | $9.29 | 0 |
| 02:31 PM | $9.32 | Up $0.01 | $9.32 | $9.32 | 300 |
| 02:31 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 02:31 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 02:31 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 02:31 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 02:29 PM | $9.31 | Up $0.01 | $9.31 | $9.31 | 200 |
| 02:29 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:27 PM | $9.30 | Down $ -0.01 | $9.31 | $9.27 | 7,700 |
| 02:27 PM | $9.30 | Up $0.00 | $9.31 | $9.27 | 0 |
| 02:26 PM | $9.31 | Up $0.01 | $9.31 | $9.31 | 400 |
| 02:23 PM | $9.30 | Down $ -0.01 | $9.31 | $9.30 | 500 |
| 02:23 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:23 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:22 PM | $9.31 | Up $0.01 | $9.31 | $9.31 | 300 |
| 02:18 PM | $9.30 | Down $ -0.01 | $9.31 | $9.30 | 700 |
| 02:18 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:18 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:18 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:13 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 400 |
| 02:13 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:13 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:13 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:13 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:09 PM | $9.31 | Up $0.01 | $9.31 | $9.31 | 600 |
| 02:09 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:09 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:09 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:05 PM | $9.30 | Down $ -0.01 | $9.31 | $9.30 | 300 |
| 02:05 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:05 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:05 PM | $9.30 | Up $0.00 | $9.31 | $9.30 | 0 |
| 02:04 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 200 |
| 02:02 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 200 |
| 02:02 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 02:01 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 200 |
| 02:00 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 200 |
| 01:57 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 300 |
| 01:57 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 01:57 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 01:55 PM | $9.31 | Down $ -0.01 | $9.31 | $9.31 | 200 |
| 01:55 PM | $9.31 | Up $0.00 | $9.31 | $9.31 | 0 |
| 01:53 PM | $9.32 | Up $0.01 | $9.32 | $9.32 | 200 |
| 01:53 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 01:52 PM | $9.31 | Down $ -0.01 | $9.32 | $9.31 | 300 |
| 01:50 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 200 |
| 01:50 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 01:47 PM | $9.32 | Down $ -0.01 | $9.32 | $9.32 | 100 |
| 01:47 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 01:47 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 01:45 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 200 |
| 01:45 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 01:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 100 |
| 01:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 01:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 01:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 01:40 PM | $9.33 | Up $0.01 | $9.33 | $9.33 | 100 |
| 01:38 PM | $9.32 | Down $ -0.04 | $9.36 | $9.32 | 4,100 |
| 01:38 PM | $9.32 | Up $0.00 | $9.36 | $9.32 | 0 |
| 01:37 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 100 |
| 01:36 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 100 |
| 01:32 PM | $9.36 | Up $0.01 | $9.36 | $9.36 | 100 |
| 01:32 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 0 |
| 01:32 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 0 |
| 01:32 PM | $9.36 | Up $0.00 | $9.36 | $9.36 | 0 |
| 01:28 PM | $9.35 | Down $ -0.03 | $9.36 | $9.35 | 500 |
| 01:28 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 0 |
| 01:28 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 0 |
| 01:28 PM | $9.35 | Up $0.00 | $9.36 | $9.35 | 0 |
| 01:25 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 100 |
| 01:25 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 01:25 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 01:22 PM | $9.38 | Down $ -0.01 | $9.40 | $9.38 | 1,800 |
| 01:22 PM | $9.38 | Up $0.00 | $9.40 | $9.38 | 0 |
| 01:22 PM | $9.38 | Up $0.00 | $9.40 | $9.38 | 0 |
| 01:21 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 100 |
| 01:17 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 500 |
| 01:17 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 0 |
| 01:17 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 0 |
| 01:17 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 0 |
| 01:16 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 200 |
| 01:15 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 700 |
| 01:13 PM | $9.38 | Up $0.01 | $9.38 | $9.38 | 100 |
| 01:13 PM | $9.38 | Up $0.00 | $9.38 | $9.38 | 0 |
| 01:10 PM | $9.37 | Down $ -0.02 | $9.39 | $9.37 | 700 |
| 01:10 PM | $9.37 | Up $0.00 | $9.39 | $9.37 | 0 |
| 01:10 PM | $9.37 | Up $0.00 | $9.39 | $9.37 | 0 |
| 01:07 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 200 |
| 01:07 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 0 |
| 01:07 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 0 |
| 01:06 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 100 |
| 01:05 PM | $9.38 | Up $0.01 | $9.38 | $9.38 | 300 |
| 01:02 PM | $9.37 | Up $0.00 | $9.37 | $9.37 | 100 |
| 01:02 PM | $9.37 | Up $0.00 | $9.37 | $9.37 | 0 |
| 01:02 PM | $9.37 | Up $0.00 | $9.37 | $9.37 | 0 |
| 01:01 PM | $9.37 | Up $0.01 | $9.37 | $9.37 | 1,100 |
| 01:00 PM | $9.36 | Down $ -0.01 | $9.37 | $9.36 | 300 |
| 12:59 PM | $9.37 | Up $0.02 | $9.37 | $9.37 | 200 |
| 12:50 PM | $9.35 | Down $ -0.01 | $9.35 | $9.35 | 300 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:50 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:49 PM | $9.36 | Up $0.01 | $9.36 | $9.36 | 100 |
| 12:48 PM | $9.35 | Down $0.00 | $9.35 | $9.35 | 400 |
| 12:45 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 5,900 |
| 12:45 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:45 PM | $9.35 | Up $0.00 | $9.35 | $9.35 | 0 |
| 12:44 PM | $9.35 | Up $0.02 | $9.35 | $9.35 | 100 |
| 12:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 100 |
| 12:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:41 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:38 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 300 |
| 12:38 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:38 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:35 PM | $9.33 | Up $0.01 | $9.33 | $9.33 | 100 |
| 12:35 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:35 PM | $9.33 | Up $0.00 | $9.33 | $9.33 | 0 |
| 12:33 PM | $9.32 | Up $0.01 | $9.32 | $9.32 | 100 |
| 12:33 PM | $9.32 | Up $0.00 | $9.32 | $9.32 | 0 |
| 12:32 PM | $9.31 | Up $0.02 | $9.31 | $9.28 | 2,700 |
| 12:31 PM | $9.29 | Down $ -0.01 | $9.29 | $9.29 | 1,000 |
| 12:29 PM | $9.30 | Up $0.01 | $9.30 | $9.30 | 400 |
| 12:29 PM | $9.30 | Up $0.00 | $9.30 | $9.30 | 0 |
| 12:28 PM | $9.29 | Up $0.00 | $9.30 | $9.29 | 800 |
| 12:25 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 100 |
| 12:25 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:25 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:23 PM | $9.29 | Up $0.01 | $9.29 | $9.29 | 200 |
| 12:23 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:17 PM | $9.28 | Down $ -0.01 | $9.28 | $9.28 | 100 |
| 12:17 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:17 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:17 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:17 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:17 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:13 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 100 |
| 12:13 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:13 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:13 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:12 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 200 |
| 12:11 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 300 |
| 12:10 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 200 |
| 12:08 PM | $9.29 | Up $0.01 | $9.29 | $9.29 | 300 |
| 12:08 PM | $9.29 | Up $0.00 | $9.29 | $9.29 | 0 |
| 12:07 PM | $9.28 | Up $0.01 | $9.28 | $9.28 | 200 |
| 12:04 PM | $9.27 | Down $ -0.01 | $9.27 | $9.27 | 500 |
| 12:04 PM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 12:04 PM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 12:02 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 400 |
| 12:02 PM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 12:01 PM | $9.28 | Up $0.01 | $9.28 | $9.28 | 200 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 100 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:54 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 0 |
| 11:53 AM | $9.27 | Down $ -0.01 | $9.27 | $9.27 | 100 |
| 11:52 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 100 |
| 11:51 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 200 |
| 11:50 AM | $9.28 | Up $0.02 | $9.28 | $9.27 | 500 |
| 11:45 AM | $9.26 | Down $ -0.01 | $9.27 | $9.26 | 300 |
| 11:45 AM | $9.26 | Up $0.00 | $9.27 | $9.26 | 0 |
| 11:45 AM | $9.26 | Up $0.00 | $9.27 | $9.26 | 0 |
| 11:45 AM | $9.26 | Up $0.00 | $9.27 | $9.26 | 0 |
| 11:45 AM | $9.26 | Up $0.00 | $9.27 | $9.26 | 0 |
| 11:44 AM | $9.27 | Up $0.01 | $9.27 | $9.26 | 300 |
| 11:41 AM | $9.26 | Up $0.01 | $9.26 | $9.26 | 100 |
| 11:41 AM | $9.26 | Up $0.00 | $9.26 | $9.26 | 0 |
| 11:41 AM | $9.26 | Up $0.00 | $9.26 | $9.26 | 0 |
| 11:36 AM | $9.25 | Up $0.01 | $9.25 | $9.25 | 300 |
| 11:36 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 11:36 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 11:36 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 11:36 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 11:35 AM | $9.25 | Down $ -0.01 | $9.25 | $9.25 | 100 |
| 11:34 AM | $9.25 | Up $0.01 | $9.25 | $9.25 | 100 |
| 11:33 AM | $9.24 | Up $0.00 | $9.24 | $9.24 | 100 |
| 11:32 AM | $9.24 | Down $ -0.01 | $9.25 | $9.24 | 400 |
| 11:31 AM | $9.25 | Up $0.01 | $9.25 | $9.25 | 100 |
| 11:30 AM | $9.24 | Up $0.01 | $9.24 | $9.23 | 200 |
| 11:29 AM | $9.23 | Up $0.01 | $9.23 | $9.22 | 200 |
| 11:28 AM | $9.22 | Up $0.02 | $9.22 | $9.21 | 200 |
| 11:26 AM | $9.20 | Down $ -0.02 | $9.20 | $9.20 | 800 |
| 11:26 AM | $9.20 | Up $0.00 | $9.20 | $9.20 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 100 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:10 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:08 AM | $9.22 | Up $0.01 | $9.22 | $9.22 | 100 |
| 11:08 AM | $9.22 | Up $0.00 | $9.22 | $9.22 | 0 |
| 11:04 AM | $9.21 | Up $0.02 | $9.21 | $9.18 | 800 |
| 11:04 AM | $9.21 | Up $0.00 | $9.21 | $9.18 | 0 |
| 11:04 AM | $9.21 | Up $0.00 | $9.21 | $9.18 | 0 |
| 11:04 AM | $9.21 | Up $0.00 | $9.21 | $9.18 | 0 |
| 10:59 AM | $9.19 | Down $ -0.06 | $9.25 | $9.19 | 3,200 |
| 10:59 AM | $9.19 | Up $0.00 | $9.25 | $9.19 | 0 |
| 10:59 AM | $9.19 | Up $0.00 | $9.25 | $9.19 | 0 |
| 10:59 AM | $9.19 | Up $0.00 | $9.25 | $9.19 | 0 |
| 10:59 AM | $9.19 | Up $0.00 | $9.25 | $9.19 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 100 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:48 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:47 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 300 |
| 10:46 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 2,400 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 2,100 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:28 AM | $9.25 | Up $0.00 | $9.25 | $9.24 | 0 |
| 10:23 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 500 |
| 10:23 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:23 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:23 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:23 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 0 |
| 10:22 AM | $9.25 | Up $0.00 | $9.25 | $9.25 | 600 |
| 10:21 AM | $9.25 | Down $ -0.02 | $9.25 | $9.25 | 1,300 |
| 10:20 AM | $9.27 | Up $0.00 | $9.27 | $9.27 | 100 |
| 10:16 AM | $9.27 | Up $0.04 | $9.27 | $9.24 | 1,600 |
| 10:16 AM | $9.27 | Up $0.00 | $9.27 | $9.24 | 0 |
| 10:16 AM | $9.27 | Up $0.00 | $9.27 | $9.24 | 0 |
| 10:16 AM | $9.27 | Up $0.00 | $9.27 | $9.24 | 0 |
| 10:09 AM | $9.23 | Up $0.02 | $9.23 | $9.21 | 1,400 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:09 AM | $9.23 | Up $0.00 | $9.23 | $9.21 | 0 |
| 10:08 AM | $9.21 | Up $0.04 | $9.21 | $9.19 | 1,600 |
| 10:07 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 300 |
| 10:06 AM | $9.17 | Down $ -0.04 | $9.17 | $9.17 | 300 |
| 10:02 AM | $9.21 | Up $0.04 | $9.21 | $9.17 | 1,400 |
| 10:02 AM | $9.21 | Up $0.00 | $9.21 | $9.17 | 0 |
| 10:02 AM | $9.21 | Up $0.00 | $9.21 | $9.17 | 0 |
| 10:02 AM | $9.21 | Up $0.00 | $9.21 | $9.17 | 0 |
| 10:01 AM | $9.17 | Down $ -0.01 | $9.17 | $9.17 | 100 |
| 09:59 AM | $9.18 | Down $ -0.02 | $9.18 | $9.18 | 300 |
| 09:59 AM | $9.18 | Up $0.00 | $9.18 | $9.18 | 0 |
| 09:56 AM | $9.20 | Up $0.03 | $9.20 | $9.17 | 1,800 |
| 09:56 AM | $9.20 | Up $0.00 | $9.20 | $9.17 | 0 |
| 09:56 AM | $9.20 | Up $0.00 | $9.20 | $9.17 | 0 |
| 09:52 AM | $9.17 | Down $ -0.04 | $9.17 | $9.17 | 300 |
| 09:52 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 09:52 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 09:52 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 09:48 AM | $9.21 | Down $ -0.07 | $9.22 | $9.21 | 1,300 |
| 09:48 AM | $9.21 | Up $0.00 | $9.22 | $9.21 | 0 |
| 09:48 AM | $9.21 | Up $0.00 | $9.22 | $9.21 | 0 |
| 09:48 AM | $9.21 | Up $0.00 | $9.22 | $9.21 | 0 |
| 09:42 AM | $9.28 | Up $0.02 | $9.28 | $9.28 | 100 |
| 09:42 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:42 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:42 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:42 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:42 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:39 AM | $9.26 | Down $ -0.02 | $9.26 | $9.26 | 100 |
| 09:39 AM | $9.26 | Up $0.00 | $9.26 | $9.26 | 0 |
| 09:39 AM | $9.26 | Up $0.00 | $9.26 | $9.26 | 0 |
| 09:30 AM | $9.28 | Down $ -0.01 | $9.28 | $9.28 | 1,600 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| 09:30 AM | $9.28 | Up $0.00 | $9.28 | $9.28 | 0 |
| Previous close | $9.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-04-2025 | $9.38 | $9.28 | $9.40 | $9.27 | 105,900 |
| 24-04-2025 | $9.29 | $9.32 | $9.40 | $9.28 | 36,700 |
| 23-04-2025 | $9.30 | $9.20 | $9.31 | $9.14 | 61,000 |
| 22-04-2025 | $9.14 | $9.16 | $9.22 | $9.13 | 98,800 |
| 21-04-2025 | $9.00 | $8.99 | $9.04 | $8.91 | 49,000 |
| 17-04-2025 | $9.14 | $9.04 | $9.17 | $8.99 | 78,700 |
| 16-04-2025 | $8.87 | $8.93 | $9.03 | $8.80 | 159,500 |
| 15-04-2025 | $8.92 | $8.95 | $8.97 | $8.83 | 175,400 |
| 14-04-2025 | $9.15 | $8.92 | $9.22 | $8.85 | 289,500 |
| 11-04-2025 | $8.64 | $8.55 | $8.67 | $8.40 | 745,900 |
| 10-04-2025 | $8.65 | $8.68 | $8.86 | $8.50 | 301,800 |
| 09-04-2025 | $9.35 | $8.82 | $9.68 | $8.80 | 485,500 |
| 08-04-2025 | $9.15 | $9.32 | $9.34 | $9.00 | 251,300 |
| 07-04-2025 | $9.20 | $9.08 | $9.25 | $8.96 | 245,100 |
| 04-04-2025 | $8.88 | $8.89 | $9.00 | $8.85 | 199,900 |
| 03-04-2025 | $9.46 | $9.46 | $9.64 | $9.42 | 154,800 |
| 02-04-2025 | $9.76 | $9.71 | $9.96 | $9.67 | 99,500 |
| 01-04-2025 | $9.91 | $9.91 | $9.96 | $9.82 | 130,700 |
| 31-03-2025 | $9.89 | $9.97 | $9.97 | $9.83 | 118,500 |
| 28-03-2025 | $9.84 | $10.00 | $10.04 | $9.79 | 308,100 |
| 27-03-2025 | $9.88 | $10.00 | $10.02 | $9.88 | 118,000 |
| 26-03-2025 | $9.86 | $9.84 | $9.91 | $9.77 | 117,000 |
| 25-03-2025 | $9.95 | $9.90 | $10.07 | $9.88 | 165,700 |
| 24-03-2025 | $9.80 | $9.80 | $10.03 | $9.76 | 193,500 |
| 21-03-2025 | $9.73 | $9.74 | $9.79 | $9.69 | 213,000 |
| 20-03-2025 | $9.79 | $9.71 | $9.80 | $9.70 | 123,700 |
| 19-03-2025 | $9.71 | $9.65 | $9.78 | $9.63 | 243,100 |
| 18-03-2025 | $9.40 | $9.39 | $9.43 | $9.36 | 201,800 |
| 17-03-2025 | $9.48 | $9.52 | $9.54 | $9.42 | 114,700 |
| 14-03-2025 | $9.46 | $9.48 | $9.52 | $9.40 | 176,900 |
Graphs are not available, please refer to the detailed table