Find a quote
BAYTEX ENERGY CORP.
4.54 Up 0.06 (1.32 %)
Delayed : 2026/01/26 07:30:24
- Previous close $4.48
- Opening $4.56
- Today High $4.67
- Today Low $4.54
- Price Bid $4.50
- Price Ask $4.50
- 52 Weeks High $4.81
- 52 Weeks Low $1.91
- Size Bid 1431
- Size Ask 352
- Volume 9,802,046
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 988,800 |
| 03:59 PM | $4.55 | Down $ -0.01 | $4.56 | $4.54 | 389,600 |
| 03:58 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 27,500 |
| 03:57 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 35,100 |
| 03:56 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 133,600 |
| 03:55 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 19,200 |
| 03:54 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 3,000 |
| 03:53 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 6,500 |
| 03:52 PM | $4.56 | Down $0.00 | $4.56 | $4.55 | 105,800 |
| 03:51 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 7,100 |
| 03:50 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 104,500 |
| 03:49 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 2,100 |
| 03:48 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 12,600 |
| 03:47 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 1,200 |
| 03:46 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 5,000 |
| 03:45 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 4,200 |
| 03:44 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 3,700 |
| 03:43 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,400 |
| 03:42 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,400 |
| 03:41 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,200 |
| 03:40 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 8,700 |
| 03:39 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 700 |
| 03:38 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 1,300 |
| 03:37 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 600 |
| 03:36 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 700 |
| 03:35 PM | $4.58 | Up $0.01 | $4.58 | $4.57 | 5,500 |
| 03:34 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 1,900 |
| 03:33 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 03:32 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 10,500 |
| 03:31 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 1,600 |
| 03:30 PM | $4.56 | Down $ -0.02 | $4.58 | $4.56 | 95,800 |
| 03:29 PM | $4.58 | Down $0.00 | $4.58 | $4.57 | 16,600 |
| 03:28 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,900 |
| 03:27 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 8,400 |
| 03:26 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 11,400 |
| 03:25 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 8,000 |
| 03:24 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,700 |
| 03:23 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,300 |
| 03:22 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,600 |
| 03:21 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,100 |
| 03:20 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 900 |
| 03:19 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 15,100 |
| 03:18 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,100 |
| 03:17 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,000 |
| 03:16 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,100 |
| 03:15 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,500 |
| 03:14 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,300 |
| 03:13 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,000 |
| 03:12 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 900 |
| 03:11 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,700 |
| 03:10 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,600 |
| 03:09 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 6,500 |
| 03:08 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 03:07 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 03:06 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 03:05 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 2,200 |
| 03:04 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,500 |
| 03:03 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 03:02 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 03:01 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 2,400 |
| 03:00 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 02:59 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 8,500 |
| 02:58 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 2,000 |
| 02:57 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 2,000 |
| 02:56 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 02:55 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 2,200 |
| 02:54 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:53 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 500 |
| 02:52 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 02:51 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,400 |
| 02:50 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 02:49 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 31,800 |
| 02:48 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 02:47 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 02:46 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:45 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 500 |
| 02:44 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 800 |
| 02:43 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 02:42 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 02:39 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 37,400 |
| 02:39 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 02:39 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 02:38 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 2,000 |
| 02:37 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:36 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:35 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:34 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:33 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 7,700 |
| 02:32 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 02:31 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 58,600 |
| 02:30 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 400 |
| 02:29 PM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 600 |
| 02:28 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 02:27 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,500 |
| 02:26 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,500 |
| 02:25 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 500 |
| 02:24 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 600 |
| 02:23 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,200 |
| 02:22 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 300 |
| 02:21 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 5,900 |
| 02:20 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 4,200 |
| 02:19 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 100 |
| 02:18 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:17 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,000 |
| 02:16 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,200 |
| 02:15 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 49,300 |
| 02:14 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 2,900 |
| 02:13 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 6,100 |
| 02:12 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 02:11 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:10 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,300 |
| 02:09 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,700 |
| 02:08 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:07 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 02:06 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,000 |
| 02:05 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 200 |
| 02:04 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:03 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:02 PM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 300 |
| 02:01 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 30,200 |
| 01:58 PM | $4.58 | Up $0.01 | $4.58 | $4.58 | 24,900 |
| 01:58 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:58 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:57 PM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 700 |
| 01:56 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 44,100 |
| 01:55 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 700 |
| 01:54 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 200 |
| 01:53 PM | $4.59 | Down $0.00 | $4.59 | $4.58 | 1,000 |
| 01:51 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 600 |
| 01:51 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:50 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 300 |
| 01:49 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,800 |
| 01:48 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 32,200 |
| 01:47 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 2,600 |
| 01:45 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,600 |
| 01:45 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:44 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 9,400 |
| 01:43 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:41 PM | $4.59 | Down $0.00 | $4.59 | $4.58 | 200 |
| 01:41 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 01:40 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 77,100 |
| 01:39 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 2,600 |
| 01:38 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 5,300 |
| 01:37 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 300 |
| 01:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 5,300 |
| 01:35 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 8,500 |
| 01:34 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 1,800 |
| 01:33 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 3,600 |
| 01:32 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 2,400 |
| 01:31 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 500 |
| 01:30 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 01:29 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 01:28 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,000 |
| 01:27 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 01:26 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 10,700 |
| 01:25 PM | $4.59 | Down $0.00 | $4.60 | $4.59 | 45,700 |
| 01:24 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 01:22 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 9,300 |
| 01:22 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:21 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 5,700 |
| 01:20 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,400 |
| 01:16 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 5,800 |
| 01:16 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:16 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:16 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:15 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 27,500 |
| 01:13 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 36,000 |
| 01:13 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 0 |
| 01:12 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,000 |
| 01:11 PM | $4.61 | Up $0.01 | $4.61 | $4.60 | 27,800 |
| 01:10 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 28,100 |
| 01:09 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 13,900 |
| 01:08 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 10,000 |
| 01:07 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 126,000 |
| 01:06 PM | $4.60 | Up $0.01 | $4.60 | $4.59 | 53,900 |
| 01:04 PM | $4.59 | Up $0.02 | $4.59 | $4.57 | 1,084,300 |
| 01:04 PM | $4.59 | Up $0.00 | $4.59 | $4.57 | 0 |
| 01:03 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,400 |
| 01:02 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 1,100 |
| 01:01 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 01:00 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 500 |
| 12:59 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 200 |
| 12:58 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 77,000 |
| 12:57 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 22,800 |
| 12:56 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 4,400 |
| 12:55 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 900 |
| 12:54 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 3,600 |
| 12:53 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 1,100 |
| 12:52 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 1,000 |
| 12:51 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 800 |
| 12:50 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 12:49 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 12:47 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 600 |
| 12:47 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 12:46 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 400 |
| 12:45 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 12:44 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 900 |
| 12:43 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 1,000 |
| 12:42 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 100,400 |
| 12:41 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 24,500 |
| 12:40 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 12,400 |
| 12:39 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 3,900 |
| 12:38 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 13,800 |
| 12:37 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 127,900 |
| 12:36 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 500 |
| 12:35 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 12:34 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 4,100 |
| 12:33 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 12:32 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 12:31 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 800 |
| 12:30 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 5,100 |
| 12:29 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 5,300 |
| 12:28 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 200 |
| 12:27 PM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 9,400 |
| 12:26 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 3,500 |
| 12:25 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 118,000 |
| 12:24 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 800 |
| 12:23 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,100 |
| 12:22 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 12:21 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 4,200 |
| 12:20 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 200 |
| 12:19 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 12:17 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 16,700 |
| 12:17 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 0 |
| 12:16 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,700 |
| 12:15 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,400 |
| 12:14 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 5,000 |
| 12:13 PM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 49,000 |
| 12:12 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 12:11 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 1,000 |
| 12:10 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,100 |
| 12:09 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 12:08 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 12:07 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 400 |
| 12:06 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 8,500 |
| 12:05 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 4,900 |
| 12:04 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 27,400 |
| 12:03 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 6,400 |
| 12:02 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 33,000 |
| 12:00 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 5,600 |
| 12:00 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 11:59 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 11:58 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 123,900 |
| 11:57 AM | $4.54 | Down $0.00 | $4.55 | $4.54 | 2,100 |
| 11:56 AM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 32,200 |
| 11:55 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 120,300 |
| 11:54 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 413,200 |
| 11:53 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 11:52 AM | $4.56 | Down $0.00 | $4.56 | $4.56 | 900 |
| 11:51 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 6,000 |
| 11:50 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 800 |
| 11:49 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 500 |
| 11:48 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 11:47 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 4,500 |
| 11:46 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 800 |
| 11:45 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 700 |
| 11:44 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 11:43 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 500 |
| 11:41 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 11:41 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 11:40 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 400 |
| 11:39 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 26,800 |
| 11:38 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,200 |
| 11:37 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 11:36 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 11:35 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 4,800 |
| 11:34 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,700 |
| 11:33 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 11:32 AM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 3,100 |
| 11:31 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,400 |
| 11:30 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 246,500 |
| 11:29 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 1,100 |
| 11:28 AM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 5,100 |
| 11:27 AM | $4.55 | Up $0.01 | $4.55 | $4.54 | 300 |
| 11:26 AM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 13,400 |
| 11:25 AM | $4.55 | Up $0.01 | $4.55 | $4.55 | 11,600 |
| 11:24 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 700 |
| 11:23 AM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 31,500 |
| 11:22 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 11,200 |
| 11:20 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 600 |
| 11:20 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 11:19 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 5,200 |
| 11:18 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 44,000 |
| 11:17 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 400 |
| 11:16 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,400 |
| 11:15 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 500 |
| 11:14 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,500 |
| 11:13 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 3,300 |
| 11:12 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,600 |
| 11:11 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,000 |
| 11:10 AM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 400 |
| 11:08 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 11,000 |
| 11:08 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 11:07 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 30,400 |
| 11:06 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 96,300 |
| 11:05 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 2,500 |
| 11:04 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 11:03 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 16,100 |
| 11:02 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 11:01 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 1,000 |
| 11:00 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 1,500 |
| 10:59 AM | $4.56 | Down $0.00 | $4.56 | $4.56 | 900 |
| 10:58 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 4,400 |
| 10:57 AM | $4.55 | Down $0.00 | $4.56 | $4.55 | 4,100 |
| 10:56 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 22,900 |
| 10:54 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 300 |
| 10:54 AM | $4.57 | Up $0.00 | $4.57 | $4.56 | 0 |
| 10:53 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 19,200 |
| 10:52 AM | $4.56 | Down $0.00 | $4.57 | $4.56 | 36,000 |
| 10:51 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 50,200 |
| 10:50 AM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 26,000 |
| 10:48 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 10,600 |
| 10:48 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 10:47 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 42,300 |
| 10:46 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 54,000 |
| 10:45 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 2,500 |
| 10:44 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 41,400 |
| 10:43 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 10:42 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 1,900 |
| 10:41 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 1,000 |
| 10:40 AM | $4.58 | Down $0.00 | $4.59 | $4.58 | 1,000 |
| 10:39 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 1,600 |
| 10:38 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 4,900 |
| 10:37 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 800 |
| 10:36 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 300 |
| 10:35 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 4,000 |
| 10:34 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 93,700 |
| 10:33 AM | $4.60 | Up $0.00 | $4.60 | $4.59 | 400 |
| 10:32 AM | $4.59 | Down $0.00 | $4.60 | $4.59 | 1,600 |
| 10:31 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 700 |
| 10:30 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,000 |
| 10:29 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 500 |
| 10:28 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 12,300 |
| 10:27 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 25,400 |
| 10:26 AM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 69,100 |
| 10:25 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 26,200 |
| 10:24 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 101,900 |
| 10:23 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 42,000 |
| 10:22 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 10:21 AM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 33,800 |
| 10:20 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 12,700 |
| 10:19 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 600 |
| 10:18 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 5,900 |
| 10:17 AM | $4.60 | Up $0.01 | $4.60 | $4.59 | 34,700 |
| 10:16 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 13,200 |
| 10:15 AM | $4.58 | Up $0.01 | $4.58 | $4.57 | 32,500 |
| 10:14 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 9,400 |
| 10:13 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 2,200 |
| 10:12 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 38,500 |
| 10:11 AM | $4.58 | Down $0.00 | $4.59 | $4.58 | 400 |
| 10:10 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 1,500 |
| 10:09 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 8,700 |
| 10:08 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 3,200 |
| 10:07 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 2,800 |
| 10:06 AM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 14,900 |
| 10:05 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 11,400 |
| 10:04 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 8,100 |
| 10:03 AM | $4.58 | Down $ -0.01 | $4.60 | $4.58 | 33,100 |
| 10:02 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 5,000 |
| 10:01 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 57,800 |
| 10:00 AM | $4.60 | Down $ -0.03 | $4.63 | $4.60 | 115,700 |
| 09:59 AM | $4.63 | Down $ -0.01 | $4.63 | $4.62 | 78,200 |
| 09:58 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 1,400 |
| 09:57 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 10,700 |
| 09:56 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 4,100 |
| 09:55 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 11,600 |
| 09:54 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 34,300 |
| 09:53 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 3,700 |
| 09:52 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 7,300 |
| 09:51 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 63,300 |
| 09:50 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 3,800 |
| 09:49 AM | $4.63 | Down $0.00 | $4.63 | $4.62 | 2,800 |
| 09:48 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 5,400 |
| 09:47 AM | $4.63 | Down $0.00 | $4.64 | $4.62 | 194,400 |
| 09:46 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 500 |
| 09:45 AM | $4.63 | Up $0.01 | $4.64 | $4.62 | 20,100 |
| 09:44 AM | $4.62 | Down $ -0.01 | $4.64 | $4.62 | 62,300 |
| 09:43 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 5,900 |
| 09:42 AM | $4.63 | Down $ -0.03 | $4.65 | $4.63 | 89,300 |
| 09:41 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 9,000 |
| 09:40 AM | $4.65 | Up $0.02 | $4.65 | $4.63 | 410,700 |
| 09:39 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 70,200 |
| 09:38 AM | $4.63 | Down $0.00 | $4.63 | $4.62 | 18,600 |
| 09:37 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 102,200 |
| 09:36 AM | $4.63 | Up $0.01 | $4.63 | $4.61 | 33,100 |
| 09:35 AM | $4.61 | Down $ -0.01 | $4.63 | $4.60 | 82,200 |
| 09:34 AM | $4.62 | Down $ -0.02 | $4.63 | $4.61 | 21,200 |
| 09:33 AM | $4.64 | Down $ -0.03 | $4.67 | $4.63 | 152,300 |
| 09:32 AM | $4.67 | Up $0.07 | $4.67 | $4.60 | 476,800 |
| 09:31 AM | $4.60 | Up $0.01 | $4.61 | $4.58 | 134,300 |
| 09:30 AM | $4.59 | Up $0.11 | $4.61 | $4.55 | 371,200 |
| Previous close | $4.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $4.54 | $4.55 | $4.61 | $4.54 | 4,829,600 |
| 22/01/2026 | $4.48 | $4.51 | $4.52 | $4.43 | 5,018,000 |
| 21/01/2026 | $4.76 | $4.77 | $4.80 | $4.72 | 6,219,400 |
| 20/01/2026 | $4.66 | $4.69 | $4.70 | $4.63 | 1,687,200 |
| 19/01/2026 | $4.64 | $4.64 | $4.65 | $4.63 | 865,800 |
| 16/01/2026 | $4.61 | $4.63 | $4.66 | $4.60 | 1,765,100 |
| 15/01/2026 | $4.69 | $4.79 | $4.79 | $4.68 | 2,261,900 |
| 14/01/2026 | $4.70 | $4.75 | $4.81 | $4.65 | 5,112,000 |
| 13/01/2026 | $4.64 | $4.56 | $4.68 | $4.55 | 3,737,300 |
| 12/01/2026 | $4.70 | $4.72 | $4.74 | $4.67 | 2,197,300 |
| 09/01/2026 | $4.61 | $4.66 | $4.67 | $4.61 | 2,320,700 |
| 08/01/2026 | $4.60 | $4.51 | $4.64 | $4.50 | 7,933,900 |
| 07/01/2026 | $4.30 | $4.28 | $4.38 | $4.22 | 3,901,400 |
| 06/01/2026 | $4.28 | $4.44 | $4.44 | $4.27 | 3,783,800 |
| 05/01/2026 | $4.43 | $4.26 | $4.44 | $4.25 | 5,310,300 |
| 02/01/2026 | $4.54 | $4.45 | $4.55 | $4.45 | 2,691,300 |
| 31/12/2025 | $4.44 | $4.42 | $4.45 | $4.41 | 1,625,600 |
| 30/12/2025 | $4.45 | $4.43 | $4.49 | $4.43 | 2,223,400 |
| 29/12/2025 | $4.35 | $4.37 | $4.39 | $4.34 | 1,337,800 |
| 24/12/2025 | $4.35 | $4.34 | $4.37 | $4.33 | 576,500 |
| 23/12/2025 | $4.34 | $4.29 | $4.34 | $4.28 | 2,135,100 |
| 22/12/2025 | $4.31 | $4.31 | $4.33 | $4.29 | 2,218,500 |
| 19/12/2025 | $4.29 | $4.28 | $4.29 | $4.26 | 9,229,700 |
| 18/12/2025 | $4.19 | $4.25 | $4.26 | $4.19 | 2,593,300 |
| 17/12/2025 | $4.34 | $4.25 | $4.35 | $4.24 | 2,743,100 |
| 16/12/2025 | $4.15 | $4.13 | $4.19 | $4.10 | 2,891,800 |
| 15/12/2025 | $4.27 | $4.17 | $4.28 | $4.17 | 2,923,400 |
| 12/12/2025 | $4.19 | $4.18 | $4.22 | $4.18 | 1,681,600 |
| 11/12/2025 | $4.19 | $4.23 | $4.26 | $4.17 | 2,224,700 |
| 10/12/2025 | $4.30 | $4.26 | $4.30 | $4.24 | 2,558,500 |
Graphs are not available, please refer to the detailed table