Find a quote
BAYTEX ENERGY CORP.
5.69 Up 0.02 (0.35 %)
Delayed : 2026/06/29 09:28:06
- Previous close $5.67
- Opening $5.54
- Today High $5.69
- Today Low $5.54
- Price Bid $5.70
- Price Ask $5.70
- 52 Weeks High $7.37
- 52 Weeks Low $2.43
- Size Bid 128
- Size Ask 202
- Volume 6,059,438
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,773,200 |
| 03:59 PM | $5.69 | Up $0.02 | $5.69 | $5.67 | 106,200 |
| 03:58 PM | $5.68 | Down $ -0.02 | $5.69 | $5.67 | 210,300 |
| 03:57 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 53,800 |
| 03:56 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 32,300 |
| 03:55 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 40,300 |
| 03:54 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 16,800 |
| 03:53 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 6,500 |
| 03:52 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 80,800 |
| 03:51 PM | $5.69 | Up $0.02 | $5.69 | $5.68 | 43,400 |
| 03:50 PM | $5.67 | Up $0.02 | $5.67 | $5.65 | 157,600 |
| 03:49 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 16,200 |
| 03:48 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 4,200 |
| 03:47 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 19,300 |
| 03:46 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 200 |
| 03:45 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 22,900 |
| 03:44 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 8,600 |
| 03:43 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 6,000 |
| 03:42 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 1,700 |
| 03:41 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 4,200 |
| 03:40 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 3,000 |
| 03:39 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 2,800 |
| 03:38 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 25,400 |
| 03:37 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 71,600 |
| 03:36 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 280,100 |
| 03:35 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 9,700 |
| 03:34 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 3,000 |
| 03:33 PM | $5.63 | Up $0.01 | $5.63 | $5.62 | 4,900 |
| 03:32 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 600 |
| 03:31 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 30,200 |
| 03:30 PM | $5.63 | Down $0.00 | $5.63 | $5.63 | 400 |
| 03:29 PM | $5.63 | Up $0.01 | $5.63 | $5.62 | 13,400 |
| 03:28 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 9,500 |
| 03:27 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 03:26 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 14,900 |
| 03:25 PM | $5.61 | Up $0.00 | $5.61 | $5.60 | 2,700 |
| 03:24 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 36,400 |
| 03:22 PM | $5.61 | Down $0.00 | $5.61 | $5.61 | 18,600 |
| 03:22 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 03:21 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,300 |
| 03:20 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 200 |
| 03:19 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,000 |
| 03:18 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 700 |
| 03:17 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 20,500 |
| 03:16 PM | $5.61 | Down $ -0.01 | $5.61 | $5.61 | 23,100 |
| 03:14 PM | $5.62 | Up $0.04 | $5.62 | $5.58 | 125,600 |
| 03:14 PM | $5.62 | Up $0.00 | $5.62 | $5.58 | 0 |
| 03:12 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 200 |
| 03:12 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 03:11 PM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 61,200 |
| 03:10 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 700 |
| 03:09 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 03:08 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 800 |
| 03:07 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 300 |
| 03:06 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 03:04 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 3,000 |
| 03:04 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 03:03 PM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 24,600 |
| 03:02 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 100 |
| 03:01 PM | $5.61 | Up $0.01 | $5.61 | $5.60 | 25,600 |
| 03:00 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 700 |
| 02:59 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 2,600 |
| 02:58 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 200 |
| 02:57 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 100 |
| 02:56 PM | $5.60 | Down $0.00 | $5.60 | $5.60 | 100 |
| 02:53 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 6,500 |
| 02:53 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 02:53 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 02:52 PM | $5.60 | Down $ -0.01 | $5.61 | $5.60 | 9,800 |
| 02:51 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,900 |
| 02:50 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 7,900 |
| 02:49 PM | $5.61 | Up $0.00 | $5.61 | $5.60 | 900 |
| 02:48 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 300 |
| 02:47 PM | $5.61 | Down $0.00 | $5.61 | $5.61 | 200 |
| 02:46 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 15,900 |
| 02:45 PM | $5.61 | Down $0.00 | $5.62 | $5.61 | 300 |
| 02:44 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 8,300 |
| 02:43 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 30,400 |
| 02:42 PM | $5.61 | Down $0.00 | $5.62 | $5.61 | 400 |
| 02:41 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 400 |
| 02:40 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 21,200 |
| 02:39 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 02:38 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 200 |
| 02:37 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 1,600 |
| 02:36 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 1,400 |
| 02:35 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 700 |
| 02:34 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 500 |
| 02:33 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 700 |
| 02:32 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 500 |
| 02:31 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 500 |
| 02:30 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 500 |
| 02:29 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 2,200 |
| 02:28 PM | $5.63 | Down $0.00 | $5.63 | $5.63 | 14,100 |
| 02:27 PM | $5.63 | Up $0.00 | $5.64 | $5.63 | 500 |
| 02:26 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 500 |
| 02:25 PM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 17,300 |
| 02:24 PM | $5.64 | Down $ -0.01 | $5.65 | $5.64 | 14,200 |
| 02:22 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 2,900 |
| 02:22 PM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 02:21 PM | $5.64 | Down $ -0.01 | $5.65 | $5.64 | 300 |
| 02:20 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 1,000 |
| 02:19 PM | $5.65 | Up $0.00 | $5.65 | $5.64 | 4,300 |
| 02:18 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 55,000 |
| 02:17 PM | $5.64 | Down $0.00 | $5.64 | $5.63 | 3,600 |
| 02:16 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 02:15 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 100 |
| 02:14 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 7,600 |
| 02:13 PM | $5.63 | Down $0.00 | $5.64 | $5.63 | 1,100 |
| 02:12 PM | $5.64 | Down $ -0.01 | $5.64 | $5.64 | 26,600 |
| 02:11 PM | $5.65 | Down $ -0.01 | $5.65 | $5.64 | 2,800 |
| 02:10 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 600 |
| 02:09 PM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 27,900 |
| 02:08 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 73,700 |
| 02:07 PM | $5.65 | Up $0.01 | $5.65 | $5.65 | 100 |
| 02:06 PM | $5.65 | Up $0.06 | $5.65 | $5.59 | 266,800 |
| 02:05 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 02:04 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 400 |
| 02:03 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 500 |
| 02:01 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,700 |
| 02:01 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 02:00 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 01:57 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 400 |
| 01:57 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 01:57 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 01:56 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 3,000 |
| 01:55 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 300 |
| 01:54 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 11,400 |
| 01:53 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,800 |
| 01:50 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 15,000 |
| 01:50 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 01:50 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 01:49 PM | $5.59 | Down $ -0.01 | $5.59 | $5.59 | 300 |
| 01:48 PM | $5.60 | Up $0.01 | $5.60 | $5.59 | 14,800 |
| 01:47 PM | $5.59 | Down $ -0.01 | $5.59 | $5.59 | 200 |
| 01:46 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 200 |
| 01:44 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 01:44 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:43 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 4,400 |
| 01:41 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 01:40 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,900 |
| 01:37 PM | $5.59 | Down $0.00 | $5.60 | $5.59 | 16,300 |
| 01:37 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 01:37 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 01:35 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 700 |
| 01:35 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:33 PM | $5.60 | Up $0.01 | $5.60 | $5.58 | 54,700 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.58 | 0 |
| 01:31 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 500 |
| 01:31 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:30 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 22,900 |
| 01:29 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 400 |
| 01:28 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 800 |
| 01:27 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 94,200 |
| 01:26 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 01:25 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 01:24 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 21,800 |
| 01:23 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 16,000 |
| 01:22 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 200 |
| 01:20 PM | $5.58 | Up $0.01 | $5.58 | $5.58 | 5,900 |
| 01:20 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:19 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 01:17 PM | $5.57 | Down $ -0.01 | $5.58 | $5.57 | 200 |
| 01:17 PM | $5.57 | Up $0.00 | $5.58 | $5.57 | 0 |
| 01:16 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 3,500 |
| 01:15 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 01:13 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 01:13 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:11 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 54,300 |
| 01:11 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 0 |
| 01:10 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 4,400 |
| 01:08 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,600 |
| 01:08 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:07 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 4,300 |
| 01:04 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 18,300 |
| 01:04 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:04 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 01:03 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 39,600 |
| 01:02 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 400 |
| 01:01 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 1,300 |
| 01:00 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 226,500 |
| 12:59 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 7,300 |
| 12:58 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 800 |
| 12:57 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 12:55 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 12:55 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:54 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 200 |
| 12:53 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 12:52 PM | $5.59 | Up $0.01 | $5.59 | $5.58 | 6,600 |
| 12:51 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 1,800 |
| 12:50 PM | $5.58 | Down $ -0.01 | $5.59 | $5.58 | 200 |
| 12:48 PM | $5.59 | Up $0.01 | $5.59 | $5.58 | 14,200 |
| 12:48 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 0 |
| 12:47 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 300 |
| 12:46 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 7,500 |
| 12:45 PM | $5.58 | Down $0.00 | $5.59 | $5.58 | 200 |
| 12:44 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 12:41 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 12:41 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:41 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:40 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 100 |
| 12:39 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 3,000 |
| 12:38 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 13,000 |
| 12:37 PM | $5.59 | Up $0.01 | $5.59 | $5.59 | 10,000 |
| 12:32 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 9,300 |
| 12:32 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:32 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:32 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:32 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:31 PM | $5.58 | Down $ -0.01 | $5.58 | $5.58 | 12,200 |
| 12:28 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 2,700 |
| 12:28 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:28 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:25 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 4,400 |
| 12:25 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:25 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:24 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 12:22 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 12:22 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 12:21 PM | $5.59 | Down $ -0.01 | $5.59 | $5.59 | 1,000 |
| 12:20 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 9,000 |
| 12:18 PM | $5.60 | Up $0.01 | $5.60 | $5.60 | 2,600 |
| 12:18 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 12:17 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 104,000 |
| 12:16 PM | $5.59 | Down $ -0.01 | $5.59 | $5.59 | 18,500 |
| 12:15 PM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 15,800 |
| 12:14 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 12,500 |
| 12:12 PM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 17,300 |
| 12:12 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 12:10 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 12:10 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:08 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 100 |
| 12:08 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 12:07 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 12:06 PM | $5.63 | Down $0.00 | $5.63 | $5.63 | 100 |
| 12:02 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 4,700 |
| 12:02 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:02 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:02 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 12:01 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 700 |
| 12:00 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 600 |
| 11:59 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 400 |
| 11:58 AM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 4,500 |
| 11:57 AM | $5.64 | Down $ -0.01 | $5.64 | $5.64 | 13,000 |
| 11:56 AM | $5.65 | Up $0.02 | $5.65 | $5.64 | 12,400 |
| 11:55 AM | $5.63 | Down $ -0.01 | $5.63 | $5.63 | 200 |
| 11:54 AM | $5.64 | Up $0.00 | $5.64 | $5.63 | 12,300 |
| 11:53 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 11:52 AM | $5.64 | Up $0.00 | $5.64 | $5.63 | 400 |
| 11:51 AM | $5.64 | Up $0.02 | $5.64 | $5.62 | 22,400 |
| 11:49 AM | $5.62 | Down $0.00 | $5.62 | $5.62 | 100 |
| 11:49 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 11:48 AM | $5.62 | Up $0.01 | $5.62 | $5.62 | 5,000 |
| 11:46 AM | $5.61 | Down $ -0.01 | $5.61 | $5.61 | 3,100 |
| 11:46 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 11:45 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 2,800 |
| 11:44 AM | $5.62 | Up $0.00 | $5.62 | $5.61 | 3,100 |
| 11:43 AM | $5.62 | Up $0.01 | $5.62 | $5.62 | 3,200 |
| 11:41 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 700 |
| 11:41 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 11:40 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 800 |
| 11:39 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 200 |
| 11:38 AM | $5.61 | Up $0.01 | $5.61 | $5.61 | 300 |
| 11:37 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,100 |
| 11:36 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,400 |
| 11:35 AM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 11,300 |
| 11:34 AM | $5.61 | Up $0.01 | $5.61 | $5.60 | 1,300 |
| 11:33 AM | $5.60 | Up $0.00 | $5.61 | $5.60 | 300 |
| 11:32 AM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 9,900 |
| 11:30 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 2,400 |
| 11:30 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 11:29 AM | $5.62 | Down $0.00 | $5.62 | $5.61 | 1,400 |
| 11:28 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 3,000 |
| 11:27 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 11:26 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,200 |
| 11:25 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 100 |
| 11:24 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 2,400 |
| 11:22 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 9,400 |
| 11:22 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 11:21 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,000 |
| 11:20 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 100 |
| 11:19 AM | $5.62 | Up $0.00 | $5.62 | $5.61 | 300 |
| 11:18 AM | $5.62 | Down $0.00 | $5.62 | $5.62 | 100 |
| 11:17 AM | $5.62 | Up $0.01 | $5.62 | $5.62 | 4,000 |
| 11:15 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 100 |
| 11:15 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 11:14 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 11:13 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 11:10 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,500 |
| 11:10 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 11:10 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 11:09 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 4,800 |
| 11:07 AM | $5.61 | Down $ -0.02 | $5.62 | $5.61 | 13,200 |
| 11:07 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 11:06 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,900 |
| 11:05 AM | $5.63 | Up $0.00 | $5.64 | $5.63 | 17,100 |
| 11:04 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 11:03 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 600 |
| 11:01 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 11:01 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 11:00 AM | $5.63 | Down $0.00 | $5.63 | $5.63 | 200 |
| 10:58 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 11,400 |
| 10:58 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 10:57 AM | $5.63 | Up $0.01 | $5.63 | $5.61 | 44,900 |
| 10:56 AM | $5.61 | Up $0.01 | $5.61 | $5.61 | 15,800 |
| 10:54 AM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 200 |
| 10:54 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 10:53 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 200 |
| 10:52 AM | $5.61 | Down $0.00 | $5.61 | $5.60 | 1,000 |
| 10:51 AM | $5.61 | Up $0.00 | $5.61 | $5.60 | 200 |
| 10:50 AM | $5.61 | Up $0.01 | $5.61 | $5.61 | 600 |
| 10:49 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 200 |
| 10:48 AM | $5.60 | Down $ -0.01 | $5.60 | $5.60 | 8,700 |
| 10:47 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 2,600 |
| 10:46 AM | $5.61 | Up $0.01 | $5.61 | $5.61 | 14,000 |
| 10:45 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 8,600 |
| 10:44 AM | $5.60 | Down $ -0.01 | $5.61 | $5.60 | 11,700 |
| 10:43 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 100 |
| 10:42 AM | $5.61 | Up $0.00 | $5.61 | $5.60 | 700 |
| 10:40 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 400 |
| 10:40 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 10:38 AM | $5.61 | Up $0.02 | $5.61 | $5.60 | 33,000 |
| 10:38 AM | $5.61 | Up $0.00 | $5.61 | $5.60 | 0 |
| 10:36 AM | $5.59 | Up $0.01 | $5.60 | $5.59 | 6,400 |
| 10:36 AM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 10:35 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 100 |
| 10:34 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 2,500 |
| 10:33 AM | $5.58 | Down $ -0.01 | $5.58 | $5.58 | 100 |
| 10:32 AM | $5.59 | Down $ -0.01 | $5.59 | $5.59 | 1,700 |
| 10:31 AM | $5.60 | Up $0.02 | $5.60 | $5.59 | 14,900 |
| 10:30 AM | $5.58 | Down $0.00 | $5.59 | $5.58 | 8,800 |
| 10:29 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 14,300 |
| 10:28 AM | $5.58 | Down $ -0.01 | $5.58 | $5.58 | 9,000 |
| 10:27 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 800 |
| 10:26 AM | $5.59 | Down $ -0.02 | $5.60 | $5.59 | 103,300 |
| 10:25 AM | $5.61 | Down $ -0.01 | $5.61 | $5.60 | 57,600 |
| 10:24 AM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 30,000 |
| 10:23 AM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 32,100 |
| 10:22 AM | $5.65 | Down $ -0.01 | $5.65 | $5.65 | 6,800 |
| 10:21 AM | $5.65 | Up $0.00 | $5.67 | $5.65 | 53,800 |
| 10:20 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 6,100 |
| 10:18 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 100 |
| 10:18 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 0 |
| 10:17 AM | $5.65 | Up $0.01 | $5.65 | $5.65 | 300 |
| 10:15 AM | $5.65 | Up $0.01 | $5.65 | $5.64 | 3,600 |
| 10:15 AM | $5.65 | Up $0.00 | $5.65 | $5.64 | 0 |
| 10:14 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 10:13 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 10:12 AM | $5.64 | Up $0.00 | $5.64 | $5.63 | 8,800 |
| 10:11 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 2,800 |
| 10:10 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 10:09 AM | $5.63 | Up $0.01 | $5.63 | $5.61 | 2,000 |
| 10:06 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 500 |
| 10:06 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 10:06 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 10:05 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 1,500 |
| 10:03 AM | $5.61 | Down $ -0.02 | $5.62 | $5.61 | 2,300 |
| 10:03 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 10:02 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,900 |
| 10:01 AM | $5.63 | Down $ -0.02 | $5.64 | $5.63 | 21,600 |
| 10:00 AM | $5.65 | Up $0.02 | $5.65 | $5.64 | 4,200 |
| 09:58 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 800 |
| 09:58 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 09:56 AM | $5.63 | Up $0.01 | $5.63 | $5.63 | 400 |
| 09:56 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 09:54 AM | $5.62 | Up $0.01 | $5.62 | $5.62 | 2,100 |
| 09:54 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 09:53 AM | $5.61 | Down $0.00 | $5.61 | $5.61 | 400 |
| 09:52 AM | $5.62 | Up $0.00 | $5.62 | $5.61 | 6,200 |
| 09:51 AM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 3,800 |
| 09:49 AM | $5.62 | Up $0.00 | $5.63 | $5.62 | 2,600 |
| 09:49 AM | $5.62 | Up $0.00 | $5.63 | $5.62 | 0 |
| 09:48 AM | $5.62 | Up $0.00 | $5.63 | $5.62 | 6,200 |
| 09:47 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 300 |
| 09:46 AM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 6,700 |
| 09:45 AM | $5.63 | Down $ -0.01 | $5.63 | $5.63 | 3,200 |
| 09:44 AM | $5.64 | Up $0.00 | $5.64 | $5.63 | 52,400 |
| 09:43 AM | $5.64 | Up $0.02 | $5.64 | $5.62 | 3,500 |
| 09:42 AM | $5.61 | Down $0.00 | $5.62 | $5.61 | 2,200 |
| 09:41 AM | $5.62 | Down $ -0.01 | $5.62 | $5.62 | 4,000 |
| 09:40 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 2,300 |
| 09:39 AM | $5.63 | Up $0.00 | $5.63 | $5.62 | 38,600 |
| 09:38 AM | $5.63 | Down $ -0.01 | $5.64 | $5.62 | 78,400 |
| 09:37 AM | $5.64 | Up $0.01 | $5.64 | $5.64 | 1,500 |
| 09:36 AM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 4,800 |
| 09:35 AM | $5.64 | Up $0.01 | $5.64 | $5.63 | 14,400 |
| 09:34 AM | $5.63 | Up $0.03 | $5.63 | $5.60 | 40,100 |
| 09:33 AM | $5.60 | Down $ -0.02 | $5.61 | $5.60 | 6,400 |
| 09:32 AM | $5.62 | Up $0.02 | $5.62 | $5.62 | 100 |
| 09:31 AM | $5.60 | Down $ -0.02 | $5.61 | $5.60 | 1,700 |
| 09:30 AM | $5.62 | Up $5.62 | $5.62 | $5.54 | 53,400 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $5.69 | $5.63 | $5.69 | $5.57 | 4,987,700 |
| 25/06/2026 | $5.67 | $5.67 | $5.70 | $5.65 | 2,380,500 |
| 24/06/2026 | $5.55 | $5.53 | $5.61 | $5.50 | 2,371,500 |
| 23/06/2026 | $5.83 | $5.76 | $5.84 | $5.75 | 2,708,800 |
| 22/06/2026 | $5.69 | $5.62 | $5.71 | $5.61 | 4,665,900 |
| 19/06/2026 | $5.71 | $5.73 | $5.76 | $5.70 | 5,935,600 |
| 18/06/2026 | $5.60 | $5.52 | $5.65 | $5.52 | 2,945,400 |
| 17/06/2026 | $5.75 | $5.89 | $5.90 | $5.75 | 2,358,300 |
| 16/06/2026 | $5.91 | $5.93 | $5.94 | $5.87 | 2,291,100 |
| 15/06/2026 | $6.13 | $6.09 | $6.17 | $6.05 | 2,844,100 |
| 12/06/2026 | $6.47 | $6.50 | $6.50 | $6.44 | 1,313,300 |
| 11/06/2026 | $6.52 | $6.72 | $6.72 | $6.43 | 2,309,000 |
| 10/06/2026 | $6.61 | $6.69 | $6.72 | $6.61 | 1,548,100 |
| 09/06/2026 | $6.55 | $6.44 | $6.56 | $6.37 | 2,458,900 |
| 08/06/2026 | $6.86 | $6.84 | $6.87 | $6.80 | 4,276,100 |
| 05/06/2026 | $6.64 | $6.78 | $6.80 | $6.64 | 2,403,100 |
| 04/06/2026 | $7.03 | $7.09 | $7.12 | $7.00 | 1,792,500 |
| 03/06/2026 | $7.02 | $7.07 | $7.12 | $7.01 | 2,161,200 |
| 02/06/2026 | $6.90 | $6.89 | $6.92 | $6.86 | 2,424,500 |
| 01/06/2026 | $6.85 | $6.97 | $7.00 | $6.84 | 3,124,000 |
| 29/05/2026 | $6.74 | $6.68 | $6.75 | $6.65 | 8,787,100 |
| 28/05/2026 | $6.76 | $6.74 | $6.79 | $6.70 | 3,152,200 |
| 27/05/2026 | $6.57 | $6.67 | $6.67 | $6.56 | 7,507,300 |
| 26/05/2026 | $6.78 | $6.92 | $6.93 | $6.76 | 1,659,300 |
| 25/05/2026 | $6.75 | $6.82 | $6.85 | $6.71 | 1,583,300 |
| 22/05/2026 | $7.12 | $7.14 | $7.18 | $7.09 | 1,551,100 |
| 21/05/2026 | $7.04 | $7.14 | $7.18 | $6.93 | 3,968,900 |
| 20/05/2026 | $7.12 | $7.24 | $7.24 | $7.12 | 3,144,600 |
| 19/05/2026 | $7.32 | $7.32 | $7.37 | $7.30 | 2,858,900 |
| 15/05/2026 | $7.10 | $7.03 | $7.13 | $7.00 | 3,041,400 |
Graphs are not available, please refer to the detailed table