Find a quote
BAYTEX ENERGY CORP.
4.75 Up 0.13 (2.74 %)
Delayed : 2026/02/13 17:40:00
- Previous close $4.62
- Opening $4.65
- Today High $4.78
- Today Low $4.62
- Price Bid $4.72
- Price Ask $4.72
- 52 Weeks High $4.99
- 52 Weeks Low $1.91
- Size Bid 15
- Size Ask 100
- Volume 5,462,531
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.75 | Up $0.02 | $4.75 | $4.75 | 248,500 |
| 03:59 PM | $4.73 | Down $ -0.01 | $4.75 | $4.73 | 194,500 |
| 03:58 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 95,600 |
| 03:57 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 11,100 |
| 03:56 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 3,600 |
| 03:55 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 122,100 |
| 03:54 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 21,400 |
| 03:53 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 32,000 |
| 03:52 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 26,000 |
| 03:51 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,400 |
| 03:50 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 50,200 |
| 03:49 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 14,900 |
| 03:48 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 2,200 |
| 03:47 PM | $4.74 | Down $0.00 | $4.75 | $4.73 | 123,600 |
| 03:46 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 15,100 |
| 03:45 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,900 |
| 03:44 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 1,700 |
| 03:43 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 400 |
| 03:42 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 27,000 |
| 03:41 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 55,600 |
| 03:40 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 8,700 |
| 03:39 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 7,400 |
| 03:38 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 5,100 |
| 03:37 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,900 |
| 03:36 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 900 |
| 03:35 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 300 |
| 03:34 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 500 |
| 03:33 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,700 |
| 03:32 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 2,200 |
| 03:31 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 2,000 |
| 03:30 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 03:29 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 18,600 |
| 03:28 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 15,100 |
| 03:27 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 23,800 |
| 03:26 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 29,000 |
| 03:25 PM | $4.74 | Down $0.00 | $4.75 | $4.74 | 6,100 |
| 03:24 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,500 |
| 03:23 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,400 |
| 03:22 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,400 |
| 03:21 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 14,500 |
| 03:20 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 19,100 |
| 03:19 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 03:18 PM | $4.75 | Down $0.00 | $4.75 | $4.74 | 1,300 |
| 03:17 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,900 |
| 03:16 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,400 |
| 03:15 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 14,900 |
| 03:14 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 2,700 |
| 03:13 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 100 |
| 03:12 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 1,200 |
| 03:11 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 5,100 |
| 03:10 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,200 |
| 03:09 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 400 |
| 03:08 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 2,600 |
| 03:07 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,200 |
| 03:06 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,000 |
| 03:05 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,800 |
| 03:03 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 400 |
| 03:03 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 03:02 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 500 |
| 03:01 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 5,000 |
| 02:59 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 2,100 |
| 02:59 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 02:58 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 2,700 |
| 02:56 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 5,200 |
| 02:56 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 02:55 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 11,100 |
| 02:54 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 3,800 |
| 02:53 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 13,300 |
| 02:52 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 3,400 |
| 02:51 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,300 |
| 02:50 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 18,600 |
| 02:49 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,100 |
| 02:48 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,600 |
| 02:47 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 200 |
| 02:46 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 100 |
| 02:45 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 8,400 |
| 02:44 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 02:42 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 200 |
| 02:42 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 02:41 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 25,900 |
| 02:40 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 600 |
| 02:39 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 8,500 |
| 02:38 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,000 |
| 02:37 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,500 |
| 02:36 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,900 |
| 02:35 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 6,300 |
| 02:34 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 17,000 |
| 02:33 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 16,000 |
| 02:32 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,500 |
| 02:31 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,000 |
| 02:30 PM | $4.74 | Up $0.01 | $4.74 | $4.73 | 5,000 |
| 02:29 PM | $4.73 | Down $ -0.02 | $4.76 | $4.73 | 33,800 |
| 02:28 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 2,600 |
| 02:27 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,900 |
| 02:26 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 500 |
| 02:25 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 300 |
| 02:23 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 8,200 |
| 02:23 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 02:22 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 15,200 |
| 02:21 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 2,500 |
| 02:20 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 18,100 |
| 02:19 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 900 |
| 02:18 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 12,900 |
| 02:17 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 1,900 |
| 02:16 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,000 |
| 02:15 PM | $4.75 | Down $ -0.02 | $4.78 | $4.75 | 165,000 |
| 02:14 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 6,000 |
| 02:13 PM | $4.78 | Down $0.00 | $4.78 | $4.78 | 200 |
| 02:11 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 800 |
| 02:11 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 0 |
| 02:10 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 48,900 |
| 02:07 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 7,700 |
| 02:07 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 02:07 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 02:06 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 20,300 |
| 02:04 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 600 |
| 02:04 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 0 |
| 02:03 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 900 |
| 02:02 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 400 |
| 02:01 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 200 |
| 02:00 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 5,600 |
| 01:59 PM | $4.76 | Up $0.01 | $4.77 | $4.76 | 5,900 |
| 01:58 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 6,100 |
| 01:57 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 8,900 |
| 01:56 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 1,300 |
| 01:55 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 4,900 |
| 01:54 PM | $4.77 | Down $0.00 | $4.77 | $4.77 | 100 |
| 01:53 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 100 |
| 01:52 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 500 |
| 01:50 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 1,500 |
| 01:50 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:49 PM | $4.76 | Down $0.00 | $4.77 | $4.76 | 1,600 |
| 01:48 PM | $4.77 | Down $0.00 | $4.77 | $4.76 | 32,100 |
| 01:47 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 89,700 |
| 01:46 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 62,100 |
| 01:45 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 200 |
| 01:44 PM | $4.77 | Up $0.01 | $4.77 | $4.76 | 37,000 |
| 01:43 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,600 |
| 01:42 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 1,900 |
| 01:41 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,000 |
| 01:40 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 73,500 |
| 01:39 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 100 |
| 01:38 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 17,600 |
| 01:37 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,600 |
| 01:36 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,200 |
| 01:35 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 01:34 PM | $4.75 | Up $0.01 | $4.75 | $4.73 | 26,600 |
| 01:33 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 3,400 |
| 01:32 PM | $4.73 | Up $0.02 | $4.73 | $4.72 | 32,200 |
| 01:30 PM | $4.72 | Down $0.00 | $4.72 | $4.71 | 1,300 |
| 01:30 PM | $4.72 | Up $0.00 | $4.72 | $4.71 | 0 |
| 01:29 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 12,200 |
| 01:28 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 200 |
| 01:26 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 11,300 |
| 01:26 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:25 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 8,000 |
| 01:24 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 700 |
| 01:21 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 1,200 |
| 01:21 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 0 |
| 01:21 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 0 |
| 01:20 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 500 |
| 01:19 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 48,900 |
| 01:18 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,500 |
| 01:17 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,400 |
| 01:16 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 300 |
| 01:15 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 01:14 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,500 |
| 01:12 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 200 |
| 01:12 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:11 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 1,300 |
| 01:10 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 2,200 |
| 01:09 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 17,100 |
| 01:07 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 01:07 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:06 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 300 |
| 01:05 PM | $4.71 | Down $0.00 | $4.72 | $4.71 | 1,000 |
| 01:03 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 100 |
| 01:03 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:01 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 11,100 |
| 01:01 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:00 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 6,600 |
| 12:59 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 27,700 |
| 12:58 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 9,200 |
| 12:57 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 300 |
| 12:56 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 500 |
| 12:55 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 5,600 |
| 12:54 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 400 |
| 12:53 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 1,300 |
| 12:52 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 12:51 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 600 |
| 12:50 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 600 |
| 12:49 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 5,300 |
| 12:48 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,300 |
| 12:47 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 26,000 |
| 12:46 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 12:45 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 3,000 |
| 12:44 PM | $4.73 | Down $ -0.01 | $4.73 | $4.72 | 10,700 |
| 12:43 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 12:42 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 700 |
| 12:41 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 4,700 |
| 12:40 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 13,700 |
| 12:39 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 12:38 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 12:37 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 4,000 |
| 12:36 PM | $4.72 | Up $0.00 | $4.72 | $4.71 | 1,800 |
| 12:35 PM | $4.72 | Down $0.00 | $4.72 | $4.71 | 19,400 |
| 12:34 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 12:33 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 9,100 |
| 12:32 PM | $4.72 | Up $0.00 | $4.72 | $4.71 | 6,000 |
| 12:31 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 800 |
| 12:30 PM | $4.72 | Up $0.00 | $4.73 | $4.71 | 46,600 |
| 12:29 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 1,100 |
| 12:28 PM | $4.73 | Down $ -0.01 | $4.73 | $4.72 | 51,800 |
| 12:27 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 1,100 |
| 12:26 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,900 |
| 12:25 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 26,200 |
| 12:24 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 500 |
| 12:23 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 300 |
| 12:22 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 12:21 PM | $4.73 | Up $0.02 | $4.73 | $4.72 | 35,600 |
| 12:20 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 100 |
| 12:18 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 11,300 |
| 12:18 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 0 |
| 12:16 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 13,900 |
| 12:16 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 12:15 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 1,000 |
| 12:14 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 1,500 |
| 12:13 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,400 |
| 12:12 PM | $4.74 | Down $0.00 | $4.74 | $4.73 | 29,100 |
| 12:11 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 12:10 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,700 |
| 12:09 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,700 |
| 12:08 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 600 |
| 12:07 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 700 |
| 12:06 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,400 |
| 12:05 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 900 |
| 12:04 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 2,800 |
| 12:03 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,200 |
| 12:02 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 1,000 |
| 12:01 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 10,600 |
| 12:00 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 11:59 AM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 18,000 |
| 11:58 AM | $4.75 | Up $0.01 | $4.75 | $4.74 | 21,600 |
| 11:57 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 7,100 |
| 11:56 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,300 |
| 11:55 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 500 |
| 11:54 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 15,800 |
| 11:53 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 3,000 |
| 11:52 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 600 |
| 11:51 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 76,500 |
| 11:50 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,900 |
| 11:49 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 4,000 |
| 11:48 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 1,800 |
| 11:47 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 3,500 |
| 11:45 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 2,400 |
| 11:45 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 0 |
| 11:44 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 7,100 |
| 11:43 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 300 |
| 11:42 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 300 |
| 11:41 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 11:40 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 7,100 |
| 11:39 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 35,400 |
| 11:38 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 800 |
| 11:37 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 20,500 |
| 11:36 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 4,600 |
| 11:35 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 12,800 |
| 11:34 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 700 |
| 11:33 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 600 |
| 11:32 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,100 |
| 11:31 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 4,300 |
| 11:30 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 30,000 |
| 11:29 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 23,800 |
| 11:28 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 11:27 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 7,300 |
| 11:26 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 600 |
| 11:25 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 30,800 |
| 11:24 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,600 |
| 11:22 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 11:22 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 11:21 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 24,700 |
| 11:20 AM | $4.72 | Down $0.00 | $4.72 | $4.72 | 14,400 |
| 11:19 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 500 |
| 11:18 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 800 |
| 11:17 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 600 |
| 11:16 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 900 |
| 11:15 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,800 |
| 11:14 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,500 |
| 11:13 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,100 |
| 11:12 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 9,000 |
| 11:11 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 11:10 AM | $4.72 | Down $ -0.01 | $4.72 | $4.71 | 19,700 |
| 11:09 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 15,500 |
| 11:08 AM | $4.72 | Up $0.01 | $4.72 | $4.72 | 1,100 |
| 11:07 AM | $4.71 | Down $0.00 | $4.71 | $4.71 | 100 |
| 11:06 AM | $4.72 | Down $0.00 | $4.72 | $4.72 | 400 |
| 11:05 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 13,000 |
| 11:04 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 300 |
| 11:03 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 61,500 |
| 11:02 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 4,200 |
| 11:01 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 36,300 |
| 10:59 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,000 |
| 10:59 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 10:58 AM | $4.70 | Down $ -0.01 | $4.72 | $4.70 | 33,600 |
| 10:57 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 9,000 |
| 10:56 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 4,800 |
| 10:55 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 64,400 |
| 10:54 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 2,100 |
| 10:53 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,100 |
| 10:52 AM | $4.73 | Up $0.01 | $4.73 | $4.72 | 66,000 |
| 10:51 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 3,300 |
| 10:50 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 2,800 |
| 10:49 AM | $4.70 | Up $0.00 | $4.71 | $4.70 | 10,000 |
| 10:48 AM | $4.70 | Up $0.00 | $4.71 | $4.70 | 8,300 |
| 10:47 AM | $4.70 | Up $0.00 | $4.71 | $4.70 | 900 |
| 10:46 AM | $4.70 | Down $ -0.01 | $4.71 | $4.69 | 74,600 |
| 10:45 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 1,100 |
| 10:44 AM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 19,900 |
| 10:43 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,000 |
| 10:42 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 300 |
| 10:41 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 4,100 |
| 10:40 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 2,700 |
| 10:39 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 400 |
| 10:38 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 53,500 |
| 10:37 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 3,000 |
| 10:36 AM | $4.73 | Up $0.01 | $4.73 | $4.72 | 70,300 |
| 10:35 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 300 |
| 10:34 AM | $4.71 | Up $0.00 | $4.72 | $4.71 | 700 |
| 10:33 AM | $4.71 | Down $0.00 | $4.72 | $4.71 | 2,200 |
| 10:32 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 800 |
| 10:31 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 700 |
| 10:30 AM | $4.71 | Up $0.01 | $4.72 | $4.71 | 10,400 |
| 10:29 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 20,100 |
| 10:28 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 12,100 |
| 10:27 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,700 |
| 10:26 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 2,700 |
| 10:25 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 8,500 |
| 10:24 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 44,600 |
| 10:23 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 10:22 AM | $4.71 | Down $0.00 | $4.71 | $4.71 | 600 |
| 10:21 AM | $4.71 | Down $0.00 | $4.72 | $4.71 | 58,000 |
| 10:20 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 10,700 |
| 10:19 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 4,100 |
| 10:18 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,000 |
| 10:17 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 10,800 |
| 10:16 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 3,400 |
| 10:15 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,000 |
| 10:14 AM | $4.70 | Down $ -0.02 | $4.72 | $4.70 | 62,300 |
| 10:13 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 1,600 |
| 10:12 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 22,800 |
| 10:11 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 10,300 |
| 10:10 AM | $4.72 | Down $0.00 | $4.73 | $4.72 | 18,700 |
| 10:09 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,300 |
| 10:08 AM | $4.72 | Up $0.01 | $4.72 | $4.72 | 61,600 |
| 10:07 AM | $4.71 | Up $0.00 | $4.72 | $4.71 | 3,200 |
| 10:06 AM | $4.71 | Up $0.02 | $4.72 | $4.69 | 27,800 |
| 10:05 AM | $4.69 | Down $ -0.02 | $4.71 | $4.69 | 44,200 |
| 10:04 AM | $4.71 | Down $0.00 | $4.72 | $4.71 | 38,600 |
| 10:03 AM | $4.72 | Down $0.00 | $4.72 | $4.72 | 15,200 |
| 10:02 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,900 |
| 10:01 AM | $4.72 | Up $0.01 | $4.72 | $4.70 | 262,500 |
| 10:00 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 11,300 |
| 09:59 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 1,700 |
| 09:58 AM | $4.70 | Up $0.01 | $4.70 | $4.70 | 173,100 |
| 09:57 AM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 3,900 |
| 09:56 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 17,200 |
| 09:55 AM | $4.70 | Up $0.02 | $4.70 | $4.69 | 17,600 |
| 09:54 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 8,600 |
| 09:53 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 7,200 |
| 09:52 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 3,500 |
| 09:51 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 4,500 |
| 09:50 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 9,700 |
| 09:49 AM | $4.66 | Down $ -0.03 | $4.70 | $4.66 | 21,700 |
| 09:48 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 5,600 |
| 09:47 AM | $4.69 | Down $0.00 | $4.69 | $4.69 | 11,400 |
| 09:46 AM | $4.70 | Up $0.02 | $4.70 | $4.67 | 127,700 |
| 09:45 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 26,700 |
| 09:44 AM | $4.67 | Up $0.03 | $4.67 | $4.64 | 16,300 |
| 09:43 AM | $4.64 | Up $0.01 | $4.64 | $4.62 | 93,900 |
| 09:42 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 29,500 |
| 09:41 AM | $4.63 | Down $ -0.02 | $4.64 | $4.63 | 15,100 |
| 09:40 AM | $4.65 | Down $0.00 | $4.66 | $4.65 | 23,700 |
| 09:39 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 53,600 |
| 09:38 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 23,700 |
| 09:37 AM | $4.66 | Down $ -0.02 | $4.67 | $4.66 | 3,600 |
| 09:36 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 6,400 |
| 09:35 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 7,500 |
| 09:34 AM | $4.68 | Up $0.02 | $4.68 | $4.66 | 53,700 |
| 09:33 AM | $4.66 | Up $0.02 | $4.66 | $4.66 | 30,600 |
| 09:32 AM | $4.64 | Down $ -0.03 | $4.67 | $4.64 | 76,600 |
| 09:31 AM | $4.67 | Up $0.04 | $4.67 | $4.64 | 29,100 |
| 09:30 AM | $4.63 | Up $0.01 | $4.65 | $4.62 | 34,500 |
| Previous close | $4.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $4.75 | $4.74 | $4.78 | $4.71 | 2,720,300 |
| 12/02/2026 | $4.62 | $4.65 | $4.66 | $4.56 | 5,048,800 |
| 11/02/2026 | $4.93 | $4.91 | $4.93 | $4.86 | 3,535,800 |
| 10/02/2026 | $4.84 | $4.85 | $4.86 | $4.80 | 3,251,300 |
| 09/02/2026 | $4.87 | $4.91 | $4.91 | $4.85 | 1,953,800 |
| 06/02/2026 | $4.84 | $4.82 | $4.85 | $4.77 | 5,701,700 |
| 05/02/2026 | $4.63 | $4.66 | $4.69 | $4.60 | 2,229,600 |
| 04/02/2026 | $4.83 | $4.75 | $4.84 | $4.72 | 4,271,500 |
| 03/02/2026 | $4.80 | $4.76 | $4.81 | $4.69 | 4,547,100 |
| 02/02/2026 | $4.61 | $4.61 | $4.66 | $4.58 | 3,959,700 |
| 30/01/2026 | $4.70 | $4.72 | $4.72 | $4.60 | 4,138,400 |
| 29/01/2026 | $4.72 | $4.79 | $4.80 | $4.68 | 4,354,100 |
| 28/01/2026 | $4.68 | $4.63 | $4.69 | $4.59 | 5,059,900 |
| 27/01/2026 | $4.64 | $4.61 | $4.65 | $4.58 | 3,059,700 |
| 26/01/2026 | $4.58 | $4.60 | $4.60 | $4.53 | 2,325,300 |
| 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 |
Graphs are not available, please refer to the detailed table