Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
18.01 Down -0.29 (-1.61 %)
Delayed : 2024/10/21 16:00:01
- Previous close $18.30
- Opening $18.35
- Price Ask $17.97
- Price Bid $17.97
- Size Bid 2
- Size Ask 5
- Today High $18.35
- Today Low $17.77
- 52 Weeks High $30.68
- 52 Weeks Low $9.31
- Volume 1,051,833
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.79
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : 15,021.24
- Shares Out (M) : 834.05
- Exchange : XTSE
- Ex Dividend Date : 2023/08/25
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 98,000 |
03:59 PM | $18.01 | Up $0.02 | $18.01 | $17.98 | 19,700 |
03:58 PM | $17.99 | Up $0.00 | $18.00 | $17.98 | 17,500 |
03:57 PM | $17.99 | Down $ -0.01 | $18.01 | $17.99 | 15,100 |
03:56 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 9,000 |
03:55 PM | $18.00 | Up $0.03 | $18.00 | $17.97 | 11,700 |
03:54 PM | $17.97 | Up $0.00 | $17.97 | $17.96 | 6,000 |
03:53 PM | $17.97 | Up $0.00 | $17.97 | $17.96 | 6,400 |
03:52 PM | $17.97 | Up $0.00 | $17.97 | $17.96 | 4,500 |
03:51 PM | $17.96 | Down $ -0.04 | $17.99 | $17.96 | 6,700 |
03:50 PM | $18.00 | Up $0.01 | $18.00 | $17.97 | 9,000 |
03:49 PM | $17.99 | Up $0.02 | $18.00 | $17.97 | 8,700 |
03:48 PM | $17.97 | Up $0.02 | $17.97 | $17.96 | 4,000 |
03:47 PM | $17.96 | Up $0.01 | $17.96 | $17.95 | 1,500 |
03:46 PM | $17.95 | Down $ -0.02 | $17.98 | $17.95 | 7,200 |
03:45 PM | $17.97 | Up $0.01 | $17.97 | $17.97 | 2,300 |
03:44 PM | $17.96 | Up $0.02 | $17.96 | $17.95 | 6,400 |
03:43 PM | $17.94 | Down $ -0.01 | $17.95 | $17.94 | 2,700 |
03:42 PM | $17.95 | Down $ -0.01 | $17.95 | $17.94 | 5,800 |
03:41 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 1,400 |
03:40 PM | $17.96 | Up $0.02 | $17.96 | $17.95 | 5,600 |
03:39 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 4,900 |
03:38 PM | $17.94 | Up $0.03 | $17.94 | $17.92 | 2,200 |
03:37 PM | $17.91 | Up $0.01 | $17.91 | $17.90 | 3,300 |
03:36 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 4,200 |
03:35 PM | $17.90 | Up $0.02 | $17.90 | $17.88 | 19,200 |
03:34 PM | $17.88 | Up $0.02 | $17.88 | $17.86 | 2,600 |
03:33 PM | $17.86 | Down $ -0.01 | $17.87 | $17.86 | 2,000 |
03:32 PM | $17.87 | Up $0.01 | $17.87 | $17.86 | 2,200 |
03:31 PM | $17.86 | Up $0.00 | $17.86 | $17.85 | 1,900 |
03:30 PM | $17.86 | Down $ -0.01 | $17.87 | $17.86 | 2,100 |
03:29 PM | $17.87 | Up $0.02 | $17.87 | $17.86 | 1,200 |
03:28 PM | $17.85 | Up $0.00 | $17.86 | $17.85 | 2,300 |
03:27 PM | $17.85 | Down $ -0.01 | $17.86 | $17.85 | 1,700 |
03:26 PM | $17.86 | Up $0.00 | $17.87 | $17.86 | 400 |
03:25 PM | $17.86 | Down $ -0.02 | $17.87 | $17.86 | 1,900 |
03:23 PM | $17.88 | Up $0.01 | $17.88 | $17.88 | 2,000 |
03:23 PM | $17.88 | Up $0.00 | $17.88 | $17.88 | 0 |
03:22 PM | $17.87 | Down $ -0.02 | $17.89 | $17.87 | 1,800 |
03:21 PM | $17.89 | Up $0.01 | $17.89 | $17.89 | 1,400 |
03:20 PM | $17.88 | Down $ -0.02 | $17.90 | $17.88 | 7,000 |
03:19 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 300 |
03:18 PM | $17.90 | Down $ -0.02 | $17.91 | $17.90 | 3,900 |
03:17 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 1,800 |
03:16 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 2,900 |
03:15 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 1,800 |
03:14 PM | $17.92 | Up $0.02 | $17.93 | $17.92 | 3,300 |
03:13 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 800 |
03:12 PM | $17.91 | Down $ -0.01 | $17.92 | $17.91 | 2,600 |
03:11 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 300 |
03:10 PM | $17.92 | Up $0.01 | $17.92 | $17.91 | 1,100 |
03:08 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,200 |
03:08 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
03:07 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 200 |
03:06 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 900 |
03:05 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 800 |
03:04 PM | $17.90 | Up $0.02 | $17.90 | $17.89 | 800 |
03:03 PM | $17.88 | Down $ -0.01 | $17.89 | $17.88 | 1,300 |
03:02 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 1,100 |
03:01 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 4,100 |
03:00 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 900 |
02:59 PM | $17.89 | Up $0.00 | $17.89 | $17.88 | 2,200 |
02:58 PM | $17.89 | Down $0.00 | $17.90 | $17.89 | 1,600 |
02:57 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 1,000 |
02:56 PM | $17.89 | Up $0.00 | $17.89 | $17.88 | 3,000 |
02:55 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 700 |
02:54 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 1,300 |
02:52 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 400 |
02:52 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 0 |
02:51 PM | $17.89 | Down $ -0.01 | $17.90 | $17.89 | 300 |
02:50 PM | $17.90 | Up $0.01 | $17.90 | $17.90 | 300 |
02:49 PM | $17.89 | Up $0.02 | $17.89 | $17.89 | 800 |
02:48 PM | $17.87 | Down $ -0.01 | $17.87 | $17.87 | 100 |
02:47 PM | $17.88 | Up $0.00 | $17.88 | $17.87 | 3,500 |
02:44 PM | $17.88 | Up $0.00 | $17.88 | $17.87 | 2,000 |
02:44 PM | $17.88 | Up $0.00 | $17.88 | $17.87 | 0 |
02:44 PM | $17.88 | Up $0.00 | $17.88 | $17.87 | 0 |
02:43 PM | $17.88 | Down $ -0.02 | $17.88 | $17.88 | 5,700 |
02:42 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 400 |
02:41 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 100 |
02:40 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 1,800 |
02:39 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 1,200 |
02:38 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 200 |
02:36 PM | $17.89 | Down $ -0.01 | $17.89 | $17.89 | 200 |
02:36 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
02:34 PM | $17.90 | Up $0.01 | $17.90 | $17.89 | 1,600 |
02:34 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 0 |
02:33 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 200 |
02:32 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 100 |
02:31 PM | $17.89 | Down $ -0.01 | $17.90 | $17.88 | 2,300 |
02:30 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 1,100 |
02:29 PM | $17.91 | Up $0.01 | $17.91 | $17.90 | 900 |
02:27 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 1,300 |
02:27 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 0 |
02:26 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 1,700 |
02:24 PM | $17.91 | Up $0.01 | $17.91 | $17.89 | 4,300 |
02:24 PM | $17.91 | Up $0.00 | $17.91 | $17.89 | 0 |
02:23 PM | $17.90 | Up $0.00 | $17.91 | $17.90 | 800 |
02:22 PM | $17.90 | Down $ -0.03 | $17.91 | $17.90 | 2,000 |
02:21 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 200 |
02:20 PM | $17.93 | Up $0.02 | $17.93 | $17.92 | 1,300 |
02:19 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 600 |
02:18 PM | $17.90 | Up $0.01 | $17.90 | $17.90 | 300 |
02:17 PM | $17.89 | Down $ -0.01 | $17.89 | $17.89 | 300 |
02:16 PM | $17.90 | Up $0.02 | $17.90 | $17.89 | 1,800 |
02:15 PM | $17.88 | Up $0.01 | $17.88 | $17.88 | 2,100 |
02:14 PM | $17.87 | Up $0.01 | $17.87 | $17.87 | 100 |
02:13 PM | $17.86 | Down $ -0.01 | $17.87 | $17.86 | 1,000 |
02:12 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 500 |
02:11 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 400 |
02:10 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 1,000 |
02:09 PM | $17.87 | Up $0.02 | $17.87 | $17.86 | 400 |
02:08 PM | $17.85 | Down $ -0.02 | $17.87 | $17.85 | 1,600 |
02:07 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 200 |
02:06 PM | $17.87 | Up $0.00 | $17.87 | $17.86 | 500 |
02:05 PM | $17.87 | Down $ -0.04 | $17.90 | $17.87 | 3,100 |
02:04 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 600 |
02:03 PM | $17.91 | Up $0.01 | $17.91 | $17.90 | 800 |
02:02 PM | $17.90 | Down $ -0.01 | $17.92 | $17.90 | 4,100 |
02:01 PM | $17.91 | Down $ -0.01 | $17.92 | $17.91 | 700 |
02:00 PM | $17.92 | Up $0.01 | $17.92 | $17.91 | 2,700 |
01:59 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 100 |
01:57 PM | $17.91 | Down $ -0.01 | $17.93 | $17.91 | 900 |
01:57 PM | $17.91 | Up $0.00 | $17.93 | $17.91 | 0 |
01:56 PM | $17.92 | Up $0.01 | $17.92 | $17.91 | 700 |
01:55 PM | $17.91 | Up $0.02 | $17.91 | $17.91 | 700 |
01:54 PM | $17.89 | Down $ -0.01 | $17.89 | $17.89 | 100 |
01:53 PM | $17.90 | Down $ -0.01 | $17.90 | $17.89 | 2,700 |
01:52 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 400 |
01:51 PM | $17.91 | Down $ -0.06 | $17.96 | $17.91 | 3,600 |
01:50 PM | $17.97 | Up $0.00 | $17.97 | $17.97 | 2,200 |
01:49 PM | $17.97 | Up $0.03 | $17.98 | $17.93 | 9,300 |
01:48 PM | $17.94 | Up $0.02 | $17.94 | $17.93 | 1,200 |
01:47 PM | $17.93 | Down $ -0.02 | $17.94 | $17.92 | 1,600 |
01:45 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 200 |
01:45 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
01:44 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 100 |
01:43 PM | $17.94 | Down $ -0.01 | $17.95 | $17.94 | 1,800 |
01:42 PM | $17.95 | Up $0.00 | $17.95 | $17.95 | 100 |
01:41 PM | $17.95 | Down $ -0.02 | $17.96 | $17.95 | 2,000 |
01:40 PM | $17.97 | Down $ -0.02 | $17.99 | $17.97 | 1,300 |
01:39 PM | $17.99 | Up $0.02 | $18.00 | $17.97 | 3,800 |
01:38 PM | $17.96 | Up $0.03 | $17.96 | $17.95 | 3,000 |
01:37 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 800 |
01:35 PM | $17.93 | Up $0.02 | $17.93 | $17.92 | 1,300 |
01:35 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 0 |
01:34 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 100 |
01:30 PM | $17.91 | Down $0.00 | $17.93 | $17.91 | 900 |
01:30 PM | $17.91 | Up $0.00 | $17.93 | $17.91 | 0 |
01:30 PM | $17.91 | Up $0.00 | $17.93 | $17.91 | 0 |
01:30 PM | $17.91 | Up $0.00 | $17.93 | $17.91 | 0 |
01:29 PM | $17.92 | Down $ -0.02 | $17.93 | $17.92 | 2,700 |
01:28 PM | $17.94 | Up $0.02 | $17.94 | $17.91 | 2,700 |
01:24 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 200 |
01:24 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
01:24 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
01:24 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
01:23 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 300 |
01:22 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 200 |
01:21 PM | $17.91 | Up $0.00 | $17.92 | $17.91 | 700 |
01:20 PM | $17.91 | Down $ -0.01 | $17.92 | $17.89 | 2,600 |
01:18 PM | $17.92 | Up $0.01 | $17.92 | $17.90 | 3,000 |
01:18 PM | $17.92 | Up $0.00 | $17.92 | $17.90 | 0 |
01:17 PM | $17.91 | Down $ -0.01 | $17.92 | $17.91 | 2,800 |
01:16 PM | $17.92 | Up $0.02 | $17.92 | $17.91 | 1,100 |
01:15 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 300 |
01:14 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 900 |
01:13 PM | $17.90 | Up $0.01 | $17.90 | $17.90 | 800 |
01:10 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 600 |
01:10 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
01:10 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
01:09 PM | $17.89 | Up $0.00 | $17.90 | $17.89 | 3,600 |
01:08 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 200 |
01:07 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 800 |
01:04 PM | $17.89 | Down $ -0.02 | $17.90 | $17.88 | 1,500 |
01:04 PM | $17.89 | Up $0.00 | $17.90 | $17.88 | 0 |
01:04 PM | $17.89 | Up $0.00 | $17.90 | $17.88 | 0 |
01:03 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 500 |
01:01 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 100 |
01:01 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
01:00 PM | $17.91 | Up $0.00 | $17.92 | $17.90 | 2,800 |
12:59 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 100 |
12:57 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,100 |
12:57 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
12:56 PM | $17.91 | Up $0.02 | $17.91 | $17.90 | 1,400 |
12:55 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 100 |
12:54 PM | $17.89 | Up $0.01 | $17.89 | $17.89 | 600 |
12:53 PM | $17.88 | Up $0.01 | $17.88 | $17.88 | 300 |
12:52 PM | $17.87 | Up $0.01 | $17.87 | $17.86 | 11,000 |
12:51 PM | $17.86 | Up $0.01 | $17.86 | $17.85 | 1,400 |
12:50 PM | $17.85 | Down $0.00 | $17.85 | $17.85 | 200 |
12:49 PM | $17.86 | Up $0.00 | $17.86 | $17.85 | 200 |
12:48 PM | $17.86 | Down $ -0.02 | $17.86 | $17.86 | 1,700 |
12:47 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 100 |
12:45 PM | $17.87 | Up $0.00 | $17.87 | $17.86 | 600 |
12:45 PM | $17.87 | Up $0.00 | $17.87 | $17.86 | 0 |
12:44 PM | $17.87 | Down $ -0.01 | $17.87 | $17.87 | 700 |
12:43 PM | $17.88 | Up $0.01 | $17.88 | $17.88 | 700 |
12:42 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 300 |
12:40 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 600 |
12:40 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 0 |
12:39 PM | $17.87 | Up $0.00 | $17.87 | $17.86 | 1,800 |
12:38 PM | $17.87 | Up $0.00 | $17.90 | $17.87 | 4,800 |
12:36 PM | $17.87 | Up $0.01 | $17.87 | $17.84 | 2,400 |
12:36 PM | $17.87 | Up $0.00 | $17.87 | $17.84 | 0 |
12:35 PM | $17.86 | Up $0.00 | $17.87 | $17.86 | 1,100 |
12:34 PM | $17.86 | Up $0.01 | $17.87 | $17.86 | 2,700 |
12:31 PM | $17.85 | Up $0.01 | $17.85 | $17.85 | 400 |
12:31 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
12:31 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
12:30 PM | $17.84 | Up $0.00 | $17.84 | $17.83 | 1,700 |
12:29 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 500 |
12:28 PM | $17.83 | Up $0.01 | $17.83 | $17.82 | 500 |
12:27 PM | $17.82 | Down $ -0.02 | $17.84 | $17.82 | 5,000 |
12:26 PM | $17.84 | Up $0.00 | $17.85 | $17.84 | 1,400 |
12:25 PM | $17.84 | Up $0.00 | $17.85 | $17.84 | 1,000 |
12:24 PM | $17.84 | Up $0.03 | $17.84 | $17.82 | 1,800 |
12:23 PM | $17.81 | Up $0.01 | $17.81 | $17.81 | 1,700 |
12:22 PM | $17.80 | Up $0.00 | $17.80 | $17.80 | 600 |
12:21 PM | $17.80 | Down $0.00 | $17.81 | $17.80 | 5,200 |
12:20 PM | $17.81 | Up $0.00 | $17.81 | $17.81 | 100 |
12:19 PM | $17.80 | Up $0.01 | $17.80 | $17.80 | 700 |
12:18 PM | $17.79 | Down $ -0.01 | $17.80 | $17.79 | 1,000 |
12:17 PM | $17.80 | Up $0.01 | $17.80 | $17.80 | 500 |
12:16 PM | $17.79 | Down $ -0.01 | $17.80 | $17.79 | 2,700 |
12:15 PM | $17.80 | Up $0.02 | $17.80 | $17.79 | 1,400 |
12:14 PM | $17.78 | Up $0.01 | $17.78 | $17.78 | 500 |
12:13 PM | $17.77 | Down $ -0.01 | $17.77 | $17.77 | 900 |
12:12 PM | $17.78 | Down $ -0.01 | $17.78 | $17.78 | 5,200 |
12:11 PM | $17.79 | Down $ -0.02 | $17.80 | $17.79 | 1,900 |
12:10 PM | $17.81 | Up $0.02 | $17.81 | $17.80 | 1,100 |
12:09 PM | $17.79 | Up $0.01 | $17.79 | $17.79 | 1,000 |
12:08 PM | $17.78 | Down $ -0.01 | $17.78 | $17.78 | 200 |
12:07 PM | $17.79 | Down $ -0.02 | $17.80 | $17.79 | 6,800 |
12:06 PM | $17.81 | Up $0.00 | $17.81 | $17.80 | 300 |
12:05 PM | $17.80 | Down $ -0.02 | $17.83 | $17.80 | 17,300 |
12:04 PM | $17.82 | Down $ -0.01 | $17.82 | $17.82 | 100 |
12:03 PM | $17.83 | Down $ -0.02 | $17.84 | $17.83 | 1,700 |
12:02 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 100 |
12:01 PM | $17.85 | Down $0.00 | $17.86 | $17.85 | 1,800 |
12:00 PM | $17.86 | Up $0.02 | $17.86 | $17.84 | 2,300 |
11:59 AM | $17.84 | Up $0.01 | $17.84 | $17.82 | 8,400 |
11:58 AM | $17.83 | Down $ -0.01 | $17.83 | $17.83 | 4,700 |
11:57 AM | $17.84 | Up $0.02 | $17.85 | $17.83 | 4,900 |
11:56 AM | $17.83 | Up $0.00 | $17.83 | $17.82 | 1,900 |
11:55 AM | $17.83 | Down $0.00 | $17.83 | $17.82 | 3,500 |
11:53 AM | $17.83 | Down $ -0.01 | $17.83 | $17.83 | 400 |
11:53 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
11:52 AM | $17.84 | Up $0.02 | $17.84 | $17.82 | 3,300 |
11:51 AM | $17.82 | Up $0.01 | $17.82 | $17.81 | 8,600 |
11:50 AM | $17.81 | Up $0.00 | $17.82 | $17.81 | 7,400 |
11:49 AM | $17.81 | Down $ -0.01 | $17.81 | $17.81 | 200 |
11:48 AM | $17.82 | Down $0.00 | $17.82 | $17.82 | 1,800 |
11:47 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 500 |
11:46 AM | $17.82 | Down $ -0.01 | $17.83 | $17.82 | 1,600 |
11:45 AM | $17.83 | Up $0.00 | $17.83 | $17.82 | 1,400 |
11:44 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 100 |
11:43 AM | $17.83 | Up $0.00 | $17.83 | $17.83 | 2,300 |
11:42 AM | $17.83 | Up $0.01 | $17.84 | $17.81 | 14,600 |
11:41 AM | $17.82 | Down $ -0.02 | $17.84 | $17.82 | 1,500 |
11:40 AM | $17.84 | Down $ -0.02 | $17.85 | $17.84 | 8,300 |
11:39 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 700 |
11:37 AM | $17.86 | Down $ -0.01 | $17.87 | $17.86 | 800 |
11:37 AM | $17.86 | Up $0.00 | $17.87 | $17.86 | 0 |
11:36 AM | $17.87 | Up $0.02 | $17.88 | $17.86 | 4,400 |
11:35 AM | $17.85 | Up $0.00 | $17.86 | $17.85 | 1,200 |
11:34 AM | $17.85 | Up $0.01 | $17.85 | $17.85 | 200 |
11:33 AM | $17.84 | Down $ -0.01 | $17.86 | $17.84 | 4,900 |
11:32 AM | $17.85 | Up $0.02 | $17.85 | $17.83 | 3,100 |
11:31 AM | $17.83 | Up $0.02 | $17.83 | $17.82 | 800 |
11:30 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 600 |
11:29 AM | $17.81 | Down $0.00 | $17.81 | $17.80 | 1,000 |
11:28 AM | $17.81 | Down $ -0.01 | $17.83 | $17.81 | 1,000 |
11:27 AM | $17.82 | Down $ -0.02 | $17.84 | $17.82 | 1,200 |
11:26 AM | $17.84 | Up $0.02 | $17.84 | $17.83 | 1,100 |
11:25 AM | $17.82 | Up $0.00 | $17.82 | $17.81 | 400 |
11:24 AM | $17.82 | Down $ -0.01 | $17.82 | $17.82 | 500 |
11:23 AM | $17.83 | Up $0.02 | $17.83 | $17.82 | 900 |
11:22 AM | $17.81 | Down $ -0.01 | $17.81 | $17.81 | 3,400 |
11:21 AM | $17.82 | Down $ -0.01 | $17.82 | $17.82 | 800 |
11:20 AM | $17.83 | Up $0.02 | $17.83 | $17.81 | 3,100 |
11:19 AM | $17.81 | Down $ -0.03 | $17.83 | $17.81 | 1,700 |
11:18 AM | $17.84 | Up $0.01 | $17.84 | $17.83 | 300 |
11:17 AM | $17.83 | Up $0.01 | $17.83 | $17.81 | 2,600 |
11:16 AM | $17.82 | Down $ -0.01 | $17.83 | $17.82 | 2,100 |
11:15 AM | $17.83 | Down $ -0.01 | $17.83 | $17.83 | 1,200 |
11:14 AM | $17.84 | Down $ -0.02 | $17.85 | $17.84 | 2,000 |
11:13 AM | $17.86 | Up $0.02 | $17.86 | $17.84 | 600 |
11:12 AM | $17.84 | Up $0.03 | $17.85 | $17.81 | 2,000 |
11:11 AM | $17.81 | Up $0.00 | $17.82 | $17.80 | 3,500 |
11:10 AM | $17.81 | Up $0.00 | $17.81 | $17.80 | 3,000 |
11:09 AM | $17.81 | Up $0.01 | $17.81 | $17.80 | 2,000 |
11:08 AM | $17.80 | Down $ -0.04 | $17.84 | $17.79 | 21,100 |
11:07 AM | $17.84 | Down $ -0.01 | $17.85 | $17.84 | 4,400 |
11:06 AM | $17.85 | Down $ -0.01 | $17.86 | $17.85 | 800 |
11:05 AM | $17.86 | Down $ -0.03 | $17.88 | $17.86 | 1,400 |
11:04 AM | $17.89 | Down $ -0.01 | $17.91 | $17.89 | 7,000 |
11:03 AM | $17.90 | Up $0.01 | $17.90 | $17.88 | 2,300 |
11:02 AM | $17.89 | Down $ -0.03 | $17.91 | $17.89 | 11,200 |
11:01 AM | $17.92 | Down $ -0.01 | $17.92 | $17.91 | 2,300 |
11:00 AM | $17.93 | Down $ -0.04 | $17.95 | $17.93 | 800 |
10:59 AM | $17.97 | Up $0.01 | $17.98 | $17.96 | 1,800 |
10:58 AM | $17.96 | Up $0.00 | $17.96 | $17.95 | 500 |
10:57 AM | $17.96 | Down $ -0.01 | $17.97 | $17.95 | 5,800 |
10:56 AM | $17.97 | Up $0.01 | $17.97 | $17.97 | 100 |
10:55 AM | $17.96 | Up $0.00 | $17.96 | $17.95 | 1,000 |
10:54 AM | $17.96 | Down $ -0.04 | $17.98 | $17.96 | 1,600 |
10:53 AM | $18.00 | Up $0.03 | $18.00 | $17.98 | 1,400 |
10:52 AM | $17.97 | Up $0.01 | $17.97 | $17.95 | 1,700 |
10:51 AM | $17.96 | Up $0.00 | $17.96 | $17.94 | 1,000 |
10:50 AM | $17.96 | Up $0.03 | $17.97 | $17.92 | 2,400 |
10:49 AM | $17.93 | Down $ -0.06 | $17.98 | $17.93 | 3,500 |
10:48 AM | $17.99 | Down $ -0.03 | $18.01 | $17.99 | 7,200 |
10:47 AM | $18.02 | Down $ -0.04 | $18.05 | $18.02 | 16,100 |
10:46 AM | $18.06 | Up $0.01 | $18.06 | $18.05 | 7,000 |
10:45 AM | $18.05 | Down $ -0.03 | $18.07 | $18.04 | 35,100 |
10:44 AM | $18.08 | Up $0.02 | $18.08 | $18.07 | 1,700 |
10:43 AM | $18.06 | Up $0.01 | $18.07 | $18.05 | 3,600 |
10:42 AM | $18.05 | Down $ -0.01 | $18.06 | $18.05 | 4,900 |
10:41 AM | $18.06 | Up $0.00 | $18.06 | $18.05 | 2,000 |
10:40 AM | $18.06 | Up $0.01 | $18.07 | $18.05 | 3,000 |
10:39 AM | $18.05 | Down $ -0.01 | $18.07 | $18.05 | 7,500 |
10:38 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 2,100 |
10:37 AM | $18.07 | Up $0.01 | $18.07 | $18.06 | 1,400 |
10:36 AM | $18.06 | Up $0.01 | $18.06 | $18.06 | 600 |
10:35 AM | $18.05 | Down $ -0.01 | $18.09 | $18.05 | 5,400 |
10:34 AM | $18.06 | Down $ -0.02 | $18.07 | $18.05 | 5,300 |
10:33 AM | $18.08 | Up $0.00 | $18.09 | $18.06 | 4,500 |
10:32 AM | $18.08 | Up $0.00 | $18.08 | $18.07 | 300 |
10:31 AM | $18.07 | Up $0.00 | $18.08 | $18.06 | 2,500 |
10:30 AM | $18.07 | Down $0.00 | $18.07 | $18.06 | 500 |
10:29 AM | $18.07 | Down $ -0.01 | $18.09 | $18.07 | 2,500 |
10:28 AM | $18.08 | Down $ -0.02 | $18.09 | $18.08 | 700 |
10:27 AM | $18.10 | Up $0.00 | $18.11 | $18.10 | 1,500 |
10:26 AM | $18.10 | Up $0.04 | $18.10 | $18.07 | 2,200 |
10:25 AM | $18.06 | Down $ -0.03 | $18.09 | $18.04 | 5,900 |
10:24 AM | $18.09 | Up $0.04 | $18.09 | $18.03 | 6,300 |
10:22 AM | $18.05 | Down $ -0.02 | $18.06 | $18.05 | 2,000 |
10:22 AM | $18.05 | Up $0.00 | $18.06 | $18.05 | 0 |
10:21 AM | $18.07 | Down $ -0.01 | $18.08 | $18.07 | 800 |
10:20 AM | $18.08 | Up $0.02 | $18.08 | $18.07 | 700 |
10:19 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 600 |
10:18 AM | $18.07 | Down $ -0.01 | $18.09 | $18.07 | 2,500 |
10:17 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 200 |
10:16 AM | $18.08 | Down $ -0.01 | $18.09 | $18.07 | 2,000 |
10:15 AM | $18.09 | Up $0.03 | $18.09 | $18.08 | 400 |
10:14 AM | $18.06 | Up $0.02 | $18.06 | $18.04 | 1,800 |
10:13 AM | $18.04 | Down $ -0.04 | $18.07 | $18.04 | 5,800 |
10:12 AM | $18.08 | Down $ -0.02 | $18.09 | $18.07 | 2,100 |
10:11 AM | $18.10 | Down $ -0.02 | $18.12 | $18.10 | 800 |
10:10 AM | $18.12 | Up $0.01 | $18.12 | $18.08 | 2,100 |
10:09 AM | $18.11 | Up $0.02 | $18.11 | $18.10 | 1,300 |
10:08 AM | $18.09 | Down $ -0.03 | $18.12 | $18.09 | 500 |
10:07 AM | $18.12 | Up $0.00 | $18.13 | $18.08 | 4,000 |
10:06 AM | $18.12 | Up $0.01 | $18.12 | $18.11 | 700 |
10:05 AM | $18.11 | Up $0.01 | $18.11 | $18.11 | 500 |
10:04 AM | $18.10 | Up $0.00 | $18.11 | $18.10 | 2,000 |
10:03 AM | $18.10 | Up $0.03 | $18.10 | $18.06 | 1,900 |
10:02 AM | $18.07 | Down $ -0.07 | $18.11 | $18.07 | 9,300 |
10:01 AM | $18.14 | Up $0.03 | $18.14 | $18.10 | 3,700 |
10:00 AM | $18.11 | Down $ -0.05 | $18.14 | $18.11 | 3,400 |
09:59 AM | $18.16 | Up $0.00 | $18.16 | $18.13 | 600 |
09:58 AM | $18.16 | Up $0.00 | $18.17 | $18.14 | 2,300 |
09:57 AM | $18.16 | Down $ -0.02 | $18.17 | $18.16 | 300 |
09:56 AM | $18.18 | Down $ -0.01 | $18.18 | $18.18 | 300 |
09:55 AM | $18.19 | Up $0.01 | $18.21 | $18.16 | 2,500 |
09:54 AM | $18.18 | Down $ -0.03 | $18.20 | $18.18 | 7,300 |
09:53 AM | $18.21 | Up $0.01 | $18.21 | $18.20 | 3,700 |
09:52 AM | $18.20 | Down $ -0.01 | $18.21 | $18.20 | 600 |
09:51 AM | $18.21 | Up $0.06 | $18.21 | $18.17 | 5,200 |
09:50 AM | $18.15 | Up $0.03 | $18.15 | $18.11 | 1,200 |
09:49 AM | $18.12 | Down $ -0.01 | $18.14 | $18.12 | 4,900 |
09:48 AM | $18.13 | Up $0.02 | $18.13 | $18.12 | 2,000 |
09:47 AM | $18.11 | Down $ -0.04 | $18.15 | $18.11 | 1,100 |
09:46 AM | $18.15 | Down $ -0.03 | $18.19 | $18.15 | 4,800 |
09:45 AM | $18.18 | Up $0.01 | $18.18 | $18.18 | 100 |
09:44 AM | $18.17 | Up $0.05 | $18.18 | $18.15 | 1,000 |
09:43 AM | $18.12 | Up $0.01 | $18.13 | $18.11 | 5,600 |
09:42 AM | $18.11 | Up $0.03 | $18.11 | $18.07 | 1,300 |
09:41 AM | $18.08 | Down $ -0.04 | $18.10 | $18.08 | 2,200 |
09:40 AM | $18.12 | Up $0.00 | $18.12 | $18.07 | 1,000 |
09:39 AM | $18.12 | Down $ -0.04 | $18.15 | $18.12 | 1,100 |
09:38 AM | $18.16 | Down $ -0.02 | $18.19 | $18.16 | 500 |
09:37 AM | $18.18 | Down $ -0.12 | $18.28 | $18.18 | 4,900 |
09:36 AM | $18.30 | Up $0.03 | $18.30 | $18.27 | 1,900 |
09:35 AM | $18.27 | Down $ -0.01 | $18.30 | $18.27 | 4,500 |
09:34 AM | $18.28 | Down $ -0.02 | $18.29 | $18.28 | 500 |
09:33 AM | $18.30 | Up $0.07 | $18.30 | $18.25 | 800 |
09:32 AM | $18.24 | Up $0.02 | $18.25 | $18.21 | 400 |
09:31 AM | $18.21 | Down $ -0.02 | $18.29 | $18.20 | 3,600 |
09:30 AM | $18.23 | Down $ -0.07 | $18.35 | $18.23 | 20,800 |
Previous close | $18.30 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
21-10-2024 | $18.01 | $17.84 | $18.01 | $17.77 | 579,600 |
18-10-2024 | $18.30 | $18.05 | $18.38 | $18.04 | 932,900 |
17-10-2024 | $17.46 | $17.59 | $17.65 | $17.42 | 779,400 |
16-10-2024 | $17.89 | $17.98 | $18.10 | $17.81 | 1,043,900 |
15-10-2024 | $17.47 | $17.71 | $17.86 | $17.45 | 2,013,400 |
11-10-2024 | $18.31 | $18.30 | $18.47 | $18.23 | 1,204,700 |
10-10-2024 | $17.71 | $17.85 | $17.87 | $17.51 | 1,381,300 |
09-10-2024 | $17.86 | $18.17 | $18.25 | $17.81 | 964,100 |
08-10-2024 | $18.13 | $18.15 | $18.18 | $17.75 | 1,647,100 |
07-10-2024 | $18.79 | $18.81 | $18.84 | $18.57 | 1,323,800 |
04-10-2024 | $18.77 | $18.83 | $18.85 | $18.65 | 674,300 |
03-10-2024 | $18.54 | $18.63 | $18.75 | $18.47 | 1,593,600 |
02-10-2024 | $19.14 | $19.06 | $19.41 | $18.97 | 951,600 |
01-10-2024 | $18.99 | $18.47 | $19.00 | $18.34 | 1,472,100 |
30-09-2024 | $18.44 | $18.45 | $18.70 | $18.38 | 2,132,000 |
27-09-2024 | $18.95 | $19.10 | $19.10 | $18.60 | 2,283,700 |
26-09-2024 | $19.25 | $19.64 | $19.81 | $19.20 | 2,249,600 |
25-09-2024 | $18.34 | $18.25 | $18.49 | $18.23 | 840,100 |
24-09-2024 | $18.55 | $18.53 | $18.87 | $18.44 | 1,317,000 |
23-09-2024 | $17.61 | $17.74 | $17.75 | $17.49 | 699,300 |
20-09-2024 | $17.84 | $17.69 | $17.89 | $17.59 | 3,117,700 |
19-09-2024 | $17.94 | $17.80 | $17.94 | $17.75 | 941,400 |
18-09-2024 | $17.36 | $17.05 | $17.95 | $17.05 | 1,616,600 |
17-09-2024 | $17.40 | $17.16 | $17.44 | $16.97 | 1,056,100 |
16-09-2024 | $16.77 | $16.74 | $16.88 | $16.66 | 1,262,800 |
13-09-2024 | $16.86 | $16.85 | $16.98 | $16.74 | 955,900 |
12-09-2024 | $16.60 | $16.50 | $16.84 | $16.31 | 2,277,900 |
11-09-2024 | $15.83 | $15.02 | $15.85 | $15.01 | 1,536,700 |
10-09-2024 | $14.85 | $14.44 | $14.87 | $14.39 | 1,025,000 |
09-09-2024 | $14.52 | $14.86 | $14.86 | $14.52 | 1,775,900 |
Graphs are not available, please refer to the detailed table