Quotes and Market Data
Find a quote
NFI GROUP INC
16.85 Down -0.15 (-0.89 %)
Delayed : 2024/10/21 16:00:01
- Previous close $17.00
- Opening $17.21
- Price Ask $16.81
- Price Bid $16.81
- Size Bid 38
- Size Ask 3
- Today High $17.41
- Today Low $16.81
- 52 Weeks High $19.55
- 52 Weeks Low $10.89
- Volume 191,547
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.45
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 2,005.52
- Shares Out (M) : 119.02
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.85 | Up $0.01 | $16.85 | $16.85 | 4,100 |
| 03:59 PM | $16.84 | Down $ -0.02 | $16.86 | $16.84 | 2,500 |
| 03:58 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 1,100 |
| 03:57 PM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 4,400 |
| 03:56 PM | $16.87 | Up $0.00 | $16.87 | $16.86 | 1,500 |
| 03:55 PM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 600 |
| 03:54 PM | $16.87 | Up $0.00 | $16.87 | $16.85 | 1,400 |
| 03:53 PM | $16.87 | Up $0.00 | $16.87 | $16.85 | 1,200 |
| 03:52 PM | $16.87 | Down $ -0.01 | $16.87 | $16.86 | 4,300 |
| 03:50 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 100 |
| 03:50 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:47 PM | $16.88 | Down $ -0.02 | $16.90 | $16.88 | 900 |
| 03:47 PM | $16.88 | Up $0.00 | $16.90 | $16.88 | 0 |
| 03:47 PM | $16.88 | Up $0.00 | $16.90 | $16.88 | 0 |
| 03:46 PM | $16.90 | Up $0.02 | $16.91 | $16.88 | 1,900 |
| 03:44 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 500 |
| 03:44 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:43 PM | $16.88 | Up $0.01 | $16.88 | $16.88 | 100 |
| 03:42 PM | $16.87 | Down $ -0.02 | $16.88 | $16.87 | 1,100 |
| 03:41 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 600 |
| 03:39 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 100 |
| 03:39 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 03:38 PM | $16.89 | Down $ -0.01 | $16.90 | $16.89 | 1,600 |
| 03:35 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 03:35 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 03:35 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 03:34 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 03:33 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 03:32 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 03:31 PM | $16.89 | Down $0.00 | $16.90 | $16.89 | 200 |
| 03:29 PM | $16.90 | Down $0.00 | $16.91 | $16.90 | 300 |
| 03:29 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 0 |
| 03:27 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 200 |
| 03:27 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 0 |
| 03:25 PM | $16.90 | Up $0.00 | $16.90 | $16.89 | 400 |
| 03:25 PM | $16.90 | Up $0.00 | $16.90 | $16.89 | 0 |
| 03:24 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 400 |
| 03:23 PM | $16.89 | Down $ -0.01 | $16.89 | $16.89 | 200 |
| 03:22 PM | $16.90 | Down $ -0.01 | $16.90 | $16.90 | 600 |
| 03:21 PM | $16.91 | Down $ -0.02 | $16.92 | $16.91 | 1,000 |
| 03:19 PM | $16.93 | Up $0.02 | $16.93 | $16.90 | 900 |
| 03:19 PM | $16.93 | Up $0.00 | $16.93 | $16.90 | 0 |
| 03:18 PM | $16.91 | Down $0.00 | $16.91 | $16.90 | 400 |
| 03:16 PM | $16.91 | Up $0.01 | $16.92 | $16.91 | 900 |
| 03:16 PM | $16.91 | Up $0.00 | $16.92 | $16.91 | 0 |
| 03:14 PM | $16.90 | Down $ -0.01 | $16.90 | $16.90 | 400 |
| 03:14 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 03:13 PM | $16.91 | Down $ -0.02 | $16.91 | $16.91 | 800 |
| 03:12 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 100 |
| 03:11 PM | $16.93 | Down $ -0.02 | $16.93 | $16.93 | 200 |
| 03:10 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 100 |
| 03:08 PM | $16.94 | Up $0.03 | $16.94 | $16.94 | 300 |
| 03:08 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 03:06 PM | $16.91 | Down $ -0.02 | $16.93 | $16.91 | 300 |
| 03:06 PM | $16.91 | Up $0.00 | $16.93 | $16.91 | 0 |
| 03:05 PM | $16.93 | Up $0.03 | $16.93 | $16.92 | 600 |
| 03:03 PM | $16.90 | Down $ -0.02 | $16.92 | $16.90 | 300 |
| 03:03 PM | $16.90 | Up $0.00 | $16.92 | $16.90 | 0 |
| 02:58 PM | $16.92 | Down $ -0.01 | $16.92 | $16.92 | 400 |
| 02:58 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 02:58 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 02:58 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 02:58 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 02:56 PM | $16.93 | Up $0.01 | $16.93 | $16.92 | 500 |
| 02:56 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 02:54 PM | $16.92 | Down $ -0.01 | $16.94 | $16.92 | 600 |
| 02:54 PM | $16.92 | Up $0.00 | $16.94 | $16.92 | 0 |
| 02:53 PM | $16.93 | Down $0.00 | $16.93 | $16.93 | 100 |
| 02:52 PM | $16.94 | Down $ -0.01 | $16.94 | $16.94 | 100 |
| 02:50 PM | $16.94 | Up $0.00 | $16.94 | $16.93 | 400 |
| 02:50 PM | $16.94 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:49 PM | $16.94 | Up $0.02 | $16.94 | $16.91 | 1,400 |
| 02:48 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 100 |
| 02:45 PM | $16.93 | Down $ -0.02 | $16.93 | $16.93 | 100 |
| 02:45 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 02:45 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 02:41 PM | $16.94 | Up $0.02 | $16.94 | $16.93 | 700 |
| 02:41 PM | $16.94 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:41 PM | $16.94 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:41 PM | $16.94 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:39 PM | $16.92 | Down $0.00 | $16.93 | $16.92 | 200 |
| 02:39 PM | $16.92 | Up $0.00 | $16.93 | $16.92 | 0 |
| 02:36 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 100 |
| 02:36 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 02:36 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 02:34 PM | $16.92 | Down $ -0.01 | $16.93 | $16.92 | 200 |
| 02:34 PM | $16.92 | Up $0.00 | $16.93 | $16.92 | 0 |
| 02:33 PM | $16.93 | Down $ -0.01 | $16.93 | $16.93 | 200 |
| 02:29 PM | $16.94 | Down $ -0.02 | $16.94 | $16.94 | 1,000 |
| 02:29 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 02:29 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 02:29 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 02:27 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 100 |
| 02:27 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 02:26 PM | $16.97 | Up $0.02 | $16.97 | $16.97 | 100 |
| 02:25 PM | $16.95 | Down $ -0.02 | $16.95 | $16.95 | 6,900 |
| 02:24 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 200 |
| 02:23 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 100 |
| 02:22 PM | $16.97 | Down $ -0.02 | $16.97 | $16.97 | 100 |
| 02:20 PM | $16.98 | Down $ -0.01 | $16.98 | $16.98 | 100 |
| 02:20 PM | $16.98 | Up $0.00 | $16.98 | $16.98 | 0 |
| 02:17 PM | $16.99 | Up $0.04 | $16.99 | $16.96 | 200 |
| 02:17 PM | $16.99 | Up $0.00 | $16.99 | $16.96 | 0 |
| 02:17 PM | $16.99 | Up $0.00 | $16.99 | $16.96 | 0 |
| 02:16 PM | $16.95 | Up $0.02 | $16.95 | $16.94 | 400 |
| 02:07 PM | $16.93 | Down $ -0.02 | $16.94 | $16.93 | 1,900 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:07 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 02:04 PM | $16.95 | Up $0.01 | $16.95 | $16.94 | 500 |
| 02:04 PM | $16.95 | Up $0.00 | $16.95 | $16.94 | 0 |
| 02:04 PM | $16.95 | Up $0.00 | $16.95 | $16.94 | 0 |
| 02:03 PM | $16.94 | Down $ -0.04 | $16.97 | $16.94 | 1,100 |
| 02:02 PM | $16.98 | Up $0.00 | $16.99 | $16.98 | 200 |
| 02:01 PM | $16.98 | Down $ -0.01 | $16.98 | $16.98 | 500 |
| 01:57 PM | $16.99 | Down $ -0.02 | $16.99 | $16.99 | 800 |
| 01:57 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:57 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:57 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:56 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 01:54 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 01:54 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 01:53 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 01:51 PM | $17.01 | Down $ -0.01 | $17.01 | $17.00 | 800 |
| 01:51 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 0 |
| 01:49 PM | $17.01 | Up $0.02 | $17.01 | $17.00 | 200 |
| 01:49 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 800 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:41 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:40 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 1,100 |
| 01:39 PM | $16.99 | Down $ -0.02 | $16.99 | $16.99 | 1,100 |
| 01:38 PM | $17.01 | Up $0.03 | $17.01 | $17.01 | 100 |
| 01:35 PM | $16.98 | Down $ -0.02 | $16.99 | $16.98 | 1,200 |
| 01:35 PM | $16.98 | Up $0.00 | $16.99 | $16.98 | 0 |
| 01:35 PM | $16.98 | Up $0.00 | $16.99 | $16.98 | 0 |
| 01:33 PM | $17.00 | Down $ -0.02 | $17.00 | $16.99 | 200 |
| 01:33 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 01:32 PM | $17.01 | Up $0.01 | $17.01 | $17.00 | 800 |
| 01:31 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 100 |
| 01:29 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 100 |
| 01:29 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 01:26 PM | $17.00 | Up $0.01 | $17.00 | $17.00 | 100 |
| 01:26 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 01:26 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 01:21 PM | $16.99 | Up $0.01 | $17.01 | $16.99 | 2,100 |
| 01:21 PM | $16.99 | Up $0.00 | $17.01 | $16.99 | 0 |
| 01:21 PM | $16.99 | Up $0.00 | $17.01 | $16.99 | 0 |
| 01:21 PM | $16.99 | Up $0.00 | $17.01 | $16.99 | 0 |
| 01:21 PM | $16.99 | Up $0.00 | $17.01 | $16.99 | 0 |
| 01:20 PM | $16.98 | Up $0.01 | $16.98 | $16.98 | 1,000 |
| 01:13 PM | $16.97 | Down $ -0.01 | $16.97 | $16.97 | 200 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 01:12 PM | $16.98 | Down $ -0.01 | $16.98 | $16.98 | 700 |
| 01:11 PM | $16.99 | Up $0.03 | $16.99 | $16.97 | 1,500 |
| 01:10 PM | $16.96 | Up $0.01 | $16.96 | $16.95 | 300 |
| 01:09 PM | $16.95 | Down $ -0.01 | $16.95 | $16.95 | 300 |
| 01:08 PM | $16.96 | Up $0.01 | $16.96 | $16.96 | 100 |
| 01:07 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 100 |
| 01:06 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 100 |
| 01:05 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 400 |
| 01:04 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 100 |
| 01:03 PM | $16.95 | Down $ -0.01 | $16.95 | $16.94 | 1,100 |
| 01:00 PM | $16.96 | Up $0.01 | $16.96 | $16.96 | 100 |
| 01:00 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 01:00 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 12:59 PM | $16.95 | Down $ -0.03 | $16.97 | $16.95 | 700 |
| 12:58 PM | $16.98 | Down $ -0.02 | $16.98 | $16.98 | 500 |
| 12:57 PM | $17.00 | Down $ -0.05 | $17.04 | $17.00 | 2,300 |
| 12:55 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 400 |
| 12:55 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 12:53 PM | $17.04 | Down $ -0.03 | $17.06 | $17.04 | 2,000 |
| 12:53 PM | $17.04 | Up $0.00 | $17.06 | $17.04 | 0 |
| 12:52 PM | $17.07 | Down $ -0.01 | $17.07 | $17.07 | 100 |
| 12:50 PM | $17.08 | Up $0.04 | $17.08 | $17.04 | 900 |
| 12:50 PM | $17.08 | Up $0.00 | $17.08 | $17.04 | 0 |
| 12:48 PM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 200 |
| 12:48 PM | $17.04 | Up $0.00 | $17.05 | $17.04 | 0 |
| 12:46 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 200 |
| 12:46 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 12:44 PM | $17.06 | Up $0.04 | $17.06 | $17.06 | 100 |
| 12:44 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 12:41 PM | $17.02 | Up $0.02 | $17.02 | $17.00 | 2,400 |
| 12:41 PM | $17.02 | Up $0.00 | $17.02 | $17.00 | 0 |
| 12:41 PM | $17.02 | Up $0.00 | $17.02 | $17.00 | 0 |
| 12:39 PM | $17.00 | Up $0.02 | $17.00 | $16.99 | 400 |
| 12:39 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 12:38 PM | $16.98 | Up $0.01 | $16.98 | $16.98 | 200 |
| 12:33 PM | $16.97 | Up $0.05 | $16.98 | $16.95 | 1,000 |
| 12:33 PM | $16.97 | Up $0.00 | $16.98 | $16.95 | 0 |
| 12:33 PM | $16.97 | Up $0.00 | $16.98 | $16.95 | 0 |
| 12:33 PM | $16.97 | Up $0.00 | $16.98 | $16.95 | 0 |
| 12:33 PM | $16.97 | Up $0.00 | $16.98 | $16.95 | 0 |
| 12:31 PM | $16.92 | Up $0.02 | $16.93 | $16.91 | 8,600 |
| 12:31 PM | $16.92 | Up $0.00 | $16.93 | $16.91 | 0 |
| 12:30 PM | $16.90 | Up $0.04 | $16.91 | $16.90 | 800 |
| 12:29 PM | $16.86 | Down $ -0.04 | $16.88 | $16.86 | 500 |
| 12:28 PM | $16.90 | Down $ -0.02 | $16.91 | $16.88 | 1,000 |
| 12:26 PM | $16.92 | Up $0.01 | $16.92 | $16.92 | 100 |
| 12:26 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 12:24 PM | $16.91 | Down $ -0.01 | $16.91 | $16.91 | 100 |
| 12:24 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:22 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 100 |
| 12:22 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 12:21 PM | $16.92 | Up $0.00 | $16.92 | $16.92 | 100 |
| 12:20 PM | $16.92 | Down $ -0.02 | $16.92 | $16.92 | 100 |
| 12:18 PM | $16.94 | Up $0.03 | $16.94 | $16.94 | 200 |
| 12:18 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 12:15 PM | $16.91 | Down $ -0.05 | $16.93 | $16.91 | 800 |
| 12:15 PM | $16.91 | Up $0.00 | $16.93 | $16.91 | 0 |
| 12:15 PM | $16.91 | Up $0.00 | $16.93 | $16.91 | 0 |
| 12:12 PM | $16.96 | Up $0.03 | $16.96 | $16.96 | 100 |
| 12:12 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 12:12 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 12:11 PM | $16.93 | Up $0.01 | $16.94 | $16.92 | 800 |
| 12:09 PM | $16.92 | Up $0.05 | $16.93 | $16.87 | 500 |
| 12:09 PM | $16.92 | Up $0.00 | $16.93 | $16.87 | 0 |
| 12:08 PM | $16.87 | Up $0.03 | $16.87 | $16.87 | 100 |
| 12:05 PM | $16.84 | Up $0.01 | $16.84 | $16.82 | 2,700 |
| 12:05 PM | $16.84 | Up $0.00 | $16.84 | $16.82 | 0 |
| 12:05 PM | $16.84 | Up $0.00 | $16.84 | $16.82 | 0 |
| 12:04 PM | $16.83 | Up $0.01 | $16.83 | $16.83 | 200 |
| 12:03 PM | $16.82 | Up $0.00 | $16.83 | $16.82 | 800 |
| 12:02 PM | $16.82 | Up $0.01 | $16.82 | $16.82 | 100 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 100 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:56 AM | $16.81 | Down $ -0.02 | $16.83 | $16.81 | 1,400 |
| 11:54 AM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 600 |
| 11:54 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 11:53 AM | $16.84 | Up $0.01 | $16.84 | $16.84 | 100 |
| 11:51 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 300 |
| 11:51 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 11:50 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 500 |
| 11:47 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 200 |
| 11:47 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 11:47 AM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 11:46 AM | $16.83 | Down $ -0.02 | $16.84 | $16.83 | 800 |
| 11:42 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 200 |
| 11:42 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:42 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:42 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:41 AM | $16.85 | Up $0.02 | $16.87 | $16.85 | 1,000 |
| 11:40 AM | $16.83 | Up $0.00 | $16.85 | $16.83 | 200 |
| 11:39 AM | $16.83 | Down $ -0.03 | $16.85 | $16.83 | 1,200 |
| 11:37 AM | $16.86 | Up $0.00 | $16.86 | $16.85 | 1,100 |
| 11:37 AM | $16.86 | Up $0.00 | $16.86 | $16.85 | 0 |
| 11:34 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 400 |
| 11:34 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:34 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:33 AM | $16.86 | Down $ -0.02 | $16.87 | $16.86 | 700 |
| 11:32 AM | $16.88 | Up $0.00 | $16.90 | $16.88 | 300 |
| 11:29 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 400 |
| 11:29 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 11:29 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 11:27 AM | $16.88 | Up $0.01 | $16.90 | $16.88 | 2,200 |
| 11:27 AM | $16.88 | Up $0.00 | $16.90 | $16.88 | 0 |
| 11:26 AM | $16.87 | Down $ -0.01 | $16.88 | $16.86 | 1,000 |
| 11:24 AM | $16.88 | Down $ -0.08 | $16.96 | $16.87 | 4,900 |
| 11:24 AM | $16.88 | Up $0.00 | $16.96 | $16.87 | 0 |
| 11:22 AM | $16.96 | Down $ -0.01 | $16.97 | $16.96 | 400 |
| 11:22 AM | $16.96 | Up $0.00 | $16.97 | $16.96 | 0 |
| 11:19 AM | $16.97 | Up $0.00 | $16.97 | $16.97 | 200 |
| 11:19 AM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 11:19 AM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 11:13 AM | $16.97 | Down $ -0.02 | $17.00 | $16.97 | 800 |
| 11:13 AM | $16.97 | Up $0.00 | $17.00 | $16.97 | 0 |
| 11:13 AM | $16.97 | Up $0.00 | $17.00 | $16.97 | 0 |
| 11:13 AM | $16.97 | Up $0.00 | $17.00 | $16.97 | 0 |
| 11:13 AM | $16.97 | Up $0.00 | $17.00 | $16.97 | 0 |
| 11:13 AM | $16.97 | Up $0.00 | $17.00 | $16.97 | 0 |
| 11:12 AM | $16.99 | Up $0.00 | $16.99 | $16.99 | 100 |
| 11:10 AM | $16.99 | Up $0.00 | $16.99 | $16.99 | 100 |
| 11:10 AM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 11:07 AM | $16.99 | Down $ -0.03 | $17.00 | $16.99 | 1,400 |
| 11:07 AM | $16.99 | Up $0.00 | $17.00 | $16.99 | 0 |
| 11:07 AM | $16.99 | Up $0.00 | $17.00 | $16.99 | 0 |
| 11:06 AM | $17.02 | Down $ -0.03 | $17.02 | $17.02 | 200 |
| 11:04 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 400 |
| 11:04 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 11:02 AM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 100 |
| 11:02 AM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 11:01 AM | $17.06 | Down $ -0.01 | $17.06 | $17.06 | 100 |
| 11:00 AM | $17.07 | Down $ -0.02 | $17.07 | $17.07 | 100 |
| 10:57 AM | $17.09 | Up $0.00 | $17.09 | $17.06 | 4,300 |
| 10:57 AM | $17.09 | Up $0.00 | $17.09 | $17.06 | 0 |
| 10:57 AM | $17.09 | Up $0.00 | $17.09 | $17.06 | 0 |
| 10:56 AM | $17.09 | Down $ -0.03 | $17.10 | $17.09 | 1,200 |
| 10:53 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 100 |
| 10:53 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:53 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:51 AM | $17.12 | Up $0.01 | $17.12 | $17.12 | 100 |
| 10:51 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:50 AM | $17.11 | Up $0.00 | $17.11 | $17.11 | 100 |
| 10:49 AM | $17.11 | Down $ -0.03 | $17.11 | $17.11 | 100 |
| 10:46 AM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 200 |
| 10:46 AM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 10:46 AM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 10:45 AM | $17.15 | Down $ -0.02 | $17.16 | $17.15 | 1,200 |
| 10:44 AM | $17.17 | Up $0.04 | $17.17 | $17.14 | 1,600 |
| 10:43 AM | $17.14 | Up $0.01 | $17.14 | $17.14 | 100 |
| 10:41 AM | $17.13 | Up $0.00 | $17.14 | $17.11 | 400 |
| 10:41 AM | $17.13 | Up $0.00 | $17.14 | $17.11 | 0 |
| 10:39 AM | $17.13 | Down $ -0.01 | $17.16 | $17.13 | 400 |
| 10:39 AM | $17.13 | Up $0.00 | $17.16 | $17.13 | 0 |
| 10:37 AM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 200 |
| 10:37 AM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 10:35 AM | $17.15 | Down $ -0.04 | $17.16 | $17.15 | 400 |
| 10:35 AM | $17.15 | Up $0.00 | $17.16 | $17.15 | 0 |
| 10:32 AM | $17.19 | Down $ -0.01 | $17.21 | $17.19 | 4,500 |
| 10:32 AM | $17.19 | Up $0.00 | $17.21 | $17.19 | 0 |
| 10:32 AM | $17.19 | Up $0.00 | $17.21 | $17.19 | 0 |
| 10:30 AM | $17.20 | Down $ -0.07 | $17.27 | $17.20 | 1,500 |
| 10:30 AM | $17.20 | Up $0.00 | $17.27 | $17.20 | 0 |
| 10:28 AM | $17.27 | Down $ -0.02 | $17.27 | $17.27 | 300 |
| 10:28 AM | $17.27 | Up $0.00 | $17.27 | $17.27 | 0 |
| 10:26 AM | $17.29 | Down $ -0.02 | $17.29 | $17.29 | 300 |
| 10:26 AM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 10:24 AM | $17.31 | Up $0.00 | $17.31 | $17.31 | 100 |
| 10:24 AM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 10:23 AM | $17.31 | Down $ -0.03 | $17.31 | $17.31 | 200 |
| 10:22 AM | $17.34 | Up $0.00 | $17.34 | $17.31 | 1,400 |
| 10:21 AM | $17.34 | Down $ -0.03 | $17.35 | $17.34 | 300 |
| 10:19 AM | $17.37 | Up $0.04 | $17.41 | $17.36 | 2,500 |
| 10:19 AM | $17.37 | Up $0.00 | $17.41 | $17.36 | 0 |
| 10:18 AM | $17.33 | Down $ -0.01 | $17.33 | $17.33 | 100 |
| 10:17 AM | $17.34 | Down $ -0.01 | $17.36 | $17.34 | 600 |
| 10:15 AM | $17.35 | Down $ -0.05 | $17.41 | $17.35 | 1,200 |
| 10:15 AM | $17.35 | Up $0.00 | $17.41 | $17.35 | 0 |
| 10:14 AM | $17.40 | Up $0.01 | $17.40 | $17.34 | 1,800 |
| 10:13 AM | $17.39 | Down $ -0.01 | $17.39 | $17.39 | 200 |
| 10:11 AM | $17.40 | Up $0.01 | $17.40 | $17.39 | 2,400 |
| 10:11 AM | $17.40 | Up $0.00 | $17.40 | $17.39 | 0 |
| 10:10 AM | $17.39 | Up $0.05 | $17.40 | $17.34 | 2,700 |
| 10:09 AM | $17.34 | Up $0.14 | $17.35 | $17.23 | 5,600 |
| 10:08 AM | $17.20 | Down $ -0.01 | $17.24 | $17.20 | 1,500 |
| 10:07 AM | $17.21 | Up $0.01 | $17.21 | $17.20 | 1,500 |
| 10:06 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 100 |
| 10:05 AM | $17.20 | Up $0.00 | $17.20 | $17.20 | 400 |
| 10:04 AM | $17.20 | Up $0.03 | $17.20 | $17.20 | 100 |
| 10:02 AM | $17.17 | Down $ -0.01 | $17.20 | $17.17 | 2,000 |
| 10:02 AM | $17.17 | Up $0.00 | $17.20 | $17.17 | 0 |
| 09:59 AM | $17.18 | Up $0.00 | $17.19 | $17.16 | 700 |
| 09:59 AM | $17.18 | Up $0.00 | $17.19 | $17.16 | 0 |
| 09:59 AM | $17.18 | Up $0.00 | $17.19 | $17.16 | 0 |
| 09:58 AM | $17.18 | Up $0.10 | $17.18 | $17.08 | 4,200 |
| 09:57 AM | $17.08 | Down $ -0.02 | $17.08 | $17.08 | 300 |
| 09:55 AM | $17.10 | Down $ -0.01 | $17.10 | $17.10 | 900 |
| 09:55 AM | $17.10 | Up $0.00 | $17.10 | $17.10 | 0 |
| 09:53 AM | $17.10 | Up $0.02 | $17.10 | $17.10 | 500 |
| 09:53 AM | $17.10 | Up $0.00 | $17.10 | $17.10 | 0 |
| 09:50 AM | $17.08 | Down $ -0.02 | $17.08 | $17.08 | 200 |
| 09:50 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 09:50 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 09:46 AM | $17.10 | Down $ -0.07 | $17.13 | $17.10 | 400 |
| 09:46 AM | $17.10 | Up $0.00 | $17.13 | $17.10 | 0 |
| 09:46 AM | $17.10 | Up $0.00 | $17.13 | $17.10 | 0 |
| 09:46 AM | $17.10 | Up $0.00 | $17.13 | $17.10 | 0 |
| 09:45 AM | $17.17 | Up $0.04 | $17.17 | $17.16 | 400 |
| 09:44 AM | $17.13 | Down $ -0.04 | $17.13 | $17.13 | 300 |
| 09:42 AM | $17.17 | Down $ -0.05 | $17.19 | $17.17 | 1,300 |
| 09:42 AM | $17.17 | Up $0.00 | $17.19 | $17.17 | 0 |
| 09:38 AM | $17.22 | Up $0.05 | $17.22 | $17.22 | 500 |
| 09:38 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 09:38 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 09:38 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 09:36 AM | $17.17 | Down $ -0.12 | $17.23 | $17.17 | 600 |
| 09:36 AM | $17.17 | Up $0.00 | $17.23 | $17.17 | 0 |
| 09:33 AM | $17.29 | Up $0.19 | $17.30 | $17.15 | 400 |
| 09:33 AM | $17.29 | Up $0.00 | $17.30 | $17.15 | 0 |
| 09:33 AM | $17.29 | Up $0.00 | $17.30 | $17.15 | 0 |
| 09:31 AM | $17.10 | Down $ -0.10 | $17.16 | $17.10 | 2,000 |
| 09:31 AM | $17.10 | Up $0.00 | $17.16 | $17.10 | 0 |
| 09:30 AM | $17.20 | Up $0.20 | $17.21 | $17.20 | 13,800 |
| Previous close | $17.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $16.85 | $16.82 | $17.08 | $16.82 | 100,400 |
| 18-10-2024 | $17.00 | $17.01 | $17.08 | $16.97 | 81,800 |
| 17-10-2024 | $17.18 | $17.54 | $17.54 | $17.12 | 93,100 |
| 16-10-2024 | $17.59 | $17.70 | $17.84 | $17.58 | 110,100 |
| 15-10-2024 | $17.53 | $17.50 | $17.61 | $17.42 | 152,700 |
| 11-10-2024 | $17.60 | $17.58 | $17.66 | $17.46 | 207,500 |
| 10-10-2024 | $17.07 | $17.33 | $17.35 | $16.96 | 227,800 |
| 09-10-2024 | $17.47 | $17.22 | $17.49 | $17.10 | 203,700 |
| 08-10-2024 | $17.17 | $16.98 | $17.35 | $16.98 | 475,300 |
| 07-10-2024 | $17.46 | $17.49 | $17.50 | $17.25 | 343,400 |
| 04-10-2024 | $17.49 | $17.46 | $17.58 | $17.31 | 460,800 |
| 03-10-2024 | $17.44 | $17.93 | $17.97 | $17.42 | 530,500 |
| 02-10-2024 | $18.21 | $18.38 | $18.56 | $18.15 | 212,400 |
| 01-10-2024 | $18.19 | $18.47 | $18.52 | $18.13 | 169,300 |
| 30-09-2024 | $18.08 | $18.08 | $18.16 | $17.95 | 258,400 |
| 27-09-2024 | $18.33 | $18.69 | $18.78 | $18.31 | 132,800 |
| 26-09-2024 | $19.02 | $18.86 | $19.06 | $18.77 | 135,400 |
| 25-09-2024 | $18.71 | $19.12 | $19.15 | $18.68 | 121,000 |
| 24-09-2024 | $18.75 | $18.87 | $19.11 | $18.75 | 135,600 |
| 23-09-2024 | $18.81 | $18.91 | $19.02 | $18.66 | 1,339,700 |
| 20-09-2024 | $18.94 | $18.66 | $18.99 | $18.63 | 446,100 |
| 19-09-2024 | $18.77 | $18.69 | $18.77 | $18.44 | 118,500 |
| 18-09-2024 | $18.57 | $18.33 | $18.86 | $18.32 | 625,000 |
| 17-09-2024 | $17.90 | $17.99 | $18.01 | $17.68 | 174,100 |
| 16-09-2024 | $18.25 | $17.99 | $18.28 | $17.86 | 270,800 |
| 13-09-2024 | $18.61 | $18.68 | $18.80 | $18.57 | 92,500 |
| 12-09-2024 | $18.73 | $18.54 | $19.00 | $18.48 | 172,900 |
| 11-09-2024 | $18.37 | $18.03 | $18.58 | $18.03 | 85,500 |
| 10-09-2024 | $18.19 | $18.03 | $18.19 | $17.89 | 175,800 |
| 09-09-2024 | $18.28 | $18.41 | $18.46 | $18.14 | 201,400 |
Graphs are not available, please refer to the detailed table