Find a quote
BAYTEX ENERGY CORP.
7.10 Up 0.30 (4.23 %)
Delayed : 2026/05/15 17:40:00
- Previous close $6.80
- Opening $6.86
- Today High $7.13
- Today Low $6.82
- Price Bid $7.08
- Price Ask $7.08
- 52 Weeks High $7.14
- 52 Weeks Low $2.18
- Size Bid 21
- Size Ask 83
- Volume 6,462,341
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.10 | Up $0.01 | $7.10 | $7.10 | 246,500 |
| 03:59 PM | $7.09 | Down $0.00 | $7.10 | $7.09 | 36,500 |
| 03:58 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 13,500 |
| 03:57 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 6,000 |
| 03:56 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 25,500 |
| 03:55 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 27,700 |
| 03:54 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 18,900 |
| 03:53 PM | $7.10 | Up $0.00 | $7.11 | $7.09 | 10,500 |
| 03:52 PM | $7.10 | Down $ -0.01 | $7.11 | $7.10 | 38,900 |
| 03:51 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 15,700 |
| 03:50 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 95,500 |
| 03:49 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 4,500 |
| 03:48 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 8,900 |
| 03:47 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 7,300 |
| 03:46 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 1,000 |
| 03:45 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 10,600 |
| 03:44 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 400 |
| 03:43 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 10,400 |
| 03:42 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 6,300 |
| 03:41 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 27,700 |
| 03:39 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 100 |
| 03:39 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 03:38 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 23,100 |
| 03:37 PM | $7.10 | Up $0.01 | $7.10 | $7.09 | 20,000 |
| 03:36 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 800 |
| 03:35 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 4,900 |
| 03:34 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 16,600 |
| 03:33 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 2,700 |
| 03:32 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 2,800 |
| 03:31 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 10,100 |
| 03:30 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 12,100 |
| 03:29 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 14,500 |
| 03:28 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 300 |
| 03:27 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 700 |
| 03:25 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 7,400 |
| 03:25 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 03:23 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 12,800 |
| 03:23 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 0 |
| 03:22 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 400 |
| 03:21 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 4,900 |
| 03:20 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 25,300 |
| 03:19 PM | $7.08 | Down $ -0.01 | $7.10 | $7.08 | 28,200 |
| 03:18 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 800 |
| 03:17 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 600 |
| 03:15 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 9,100 |
| 03:15 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 03:14 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 34,100 |
| 03:13 PM | $7.10 | Up $0.01 | $7.10 | $7.09 | 2,000 |
| 03:12 PM | $7.09 | Down $0.00 | $7.10 | $7.09 | 4,900 |
| 03:11 PM | $7.10 | Down $0.00 | $7.10 | $7.09 | 500 |
| 03:10 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 700 |
| 03:09 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 700 |
| 03:08 PM | $7.09 | Down $ -0.01 | $7.09 | $7.09 | 600 |
| 03:07 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 2,300 |
| 03:06 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 21,900 |
| 03:05 PM | $7.10 | Down $ -0.02 | $7.11 | $7.10 | 15,600 |
| 03:04 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 1,800 |
| 03:03 PM | $7.12 | Up $0.00 | $7.13 | $7.11 | 97,700 |
| 03:02 PM | $7.12 | Down $0.00 | $7.12 | $7.11 | 10,400 |
| 03:01 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 200 |
| 03:00 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 100 |
| 02:59 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 100 |
| 02:58 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 100 |
| 02:57 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 3,700 |
| 02:56 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 1,300 |
| 02:55 PM | $7.11 | Up $0.01 | $7.11 | $7.11 | 34,000 |
| 02:54 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 293,100 |
| 02:52 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 400 |
| 02:52 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 0 |
| 02:51 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 14,200 |
| 02:50 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 2,500 |
| 02:49 PM | $7.10 | Down $0.00 | $7.10 | $7.09 | 4,400 |
| 02:48 PM | $7.10 | Up $0.01 | $7.10 | $7.10 | 400 |
| 02:47 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 35,000 |
| 02:46 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 40,900 |
| 02:45 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 58,000 |
| 02:44 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 335,100 |
| 02:43 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 1,200 |
| 02:42 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 200 |
| 02:41 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 20,700 |
| 02:40 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 2,400 |
| 02:39 PM | $7.09 | Down $0.00 | $7.09 | $7.09 | 1,800 |
| 02:37 PM | $7.10 | Up $0.01 | $7.10 | $7.09 | 14,200 |
| 02:37 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 0 |
| 02:36 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 200 |
| 02:35 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 38,100 |
| 02:34 PM | $7.10 | Up $0.01 | $7.10 | $7.09 | 91,100 |
| 02:32 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 1,300 |
| 02:32 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 0 |
| 02:31 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 4,800 |
| 02:30 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 85,600 |
| 02:29 PM | $7.08 | Up $0.01 | $7.08 | $7.08 | 200 |
| 02:28 PM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 7,800 |
| 02:27 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 15,900 |
| 02:26 PM | $7.08 | Up $0.01 | $7.08 | $7.08 | 200 |
| 02:25 PM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 22,500 |
| 02:24 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 2,300 |
| 02:23 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 100 |
| 02:22 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 300 |
| 02:21 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 1,000 |
| 02:20 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 2,600 |
| 02:19 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,000 |
| 02:18 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 8,100 |
| 02:17 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 19,400 |
| 02:14 PM | $7.07 | Down $ -0.01 | $7.08 | $7.06 | 18,000 |
| 02:14 PM | $7.07 | Up $0.00 | $7.08 | $7.06 | 0 |
| 02:14 PM | $7.07 | Up $0.00 | $7.08 | $7.06 | 0 |
| 02:13 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 83,200 |
| 02:12 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 02:11 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 02:09 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 500 |
| 02:09 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:08 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 1,200 |
| 02:07 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 100 |
| 02:06 PM | $7.07 | Up $0.01 | $7.07 | $7.05 | 25,300 |
| 02:05 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 02:04 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 1,900 |
| 02:03 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,700 |
| 02:02 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 5,200 |
| 02:01 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,600 |
| 02:00 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 6,000 |
| 01:59 PM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 7,200 |
| 01:58 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 6,600 |
| 01:57 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 900 |
| 01:55 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 25,100 |
| 01:55 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 01:54 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 01:53 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 01:52 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 01:51 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 700 |
| 01:50 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 13,700 |
| 01:49 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 01:48 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 6,500 |
| 01:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 18,300 |
| 01:46 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 10,200 |
| 01:45 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 4,000 |
| 01:43 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 01:43 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:41 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 01:41 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:39 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,900 |
| 01:39 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:38 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 1,500 |
| 01:37 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 01:36 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 10,500 |
| 01:33 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,900 |
| 01:33 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:33 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:31 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 700 |
| 01:31 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:30 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 1,800 |
| 01:29 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 500 |
| 01:27 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 3,200 |
| 01:27 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 01:26 PM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 700 |
| 01:25 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,500 |
| 01:24 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 5,400 |
| 01:23 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 2,800 |
| 01:22 PM | $7.05 | Up $0.01 | $7.05 | $7.03 | 8,800 |
| 01:21 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 01:20 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 1,700 |
| 01:19 PM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 1,300 |
| 01:18 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,200 |
| 01:17 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 15,600 |
| 01:16 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 5,800 |
| 01:15 PM | $7.04 | Down $ -0.01 | $7.05 | $7.03 | 17,100 |
| 01:14 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,700 |
| 01:13 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 600 |
| 01:12 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 400 |
| 01:10 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,900 |
| 01:10 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 01:08 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 1,700 |
| 01:07 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 32,700 |
| 01:06 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 1,200 |
| 01:05 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 6,200 |
| 01:04 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 2,400 |
| 01:03 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 1,900 |
| 01:02 PM | $7.05 | Up $0.02 | $7.05 | $7.03 | 49,900 |
| 01:01 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 100 |
| 01:00 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,000 |
| 12:59 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 400 |
| 12:58 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 3,300 |
| 12:56 PM | $7.04 | Up $0.01 | $7.05 | $7.04 | 5,400 |
| 12:56 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 12:55 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 12:54 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 1,500 |
| 12:53 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 400 |
| 12:52 PM | $7.03 | Down $ -0.02 | $7.04 | $7.02 | 5,000 |
| 12:51 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 7,900 |
| 12:50 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 3,900 |
| 12:49 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 2,300 |
| 12:48 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 12:47 PM | $7.06 | Down $0.00 | $7.06 | $7.05 | 2,400 |
| 12:46 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 12:45 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 1,600 |
| 12:44 PM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 40,200 |
| 12:43 PM | $7.07 | Up $0.02 | $7.07 | $7.05 | 20,100 |
| 12:42 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 12:41 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 9,000 |
| 12:40 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 12:39 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 9,200 |
| 12:38 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 23,000 |
| 12:37 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 1,100 |
| 12:36 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 10,100 |
| 12:35 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 5,600 |
| 12:34 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 12:33 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 11,000 |
| 12:32 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 12,600 |
| 12:31 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 12:29 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 12:29 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 12:28 PM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 700 |
| 12:26 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 12:26 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:24 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 9,100 |
| 12:24 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 12:23 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 2,700 |
| 12:22 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 900 |
| 12:21 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,000 |
| 12:19 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 1,300 |
| 12:19 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 12:18 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 10,900 |
| 12:16 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,800 |
| 12:16 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 12:15 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 400 |
| 12:14 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 9,100 |
| 12:12 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 6,800 |
| 12:12 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 12:11 PM | $7.02 | Up $0.01 | $7.02 | $7.02 | 19,500 |
| 12:10 PM | $7.01 | Up $0.00 | $7.02 | $7.00 | 35,800 |
| 12:09 PM | $7.01 | Down $ -0.02 | $7.03 | $7.01 | 11,400 |
| 12:08 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 21,300 |
| 12:07 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 200 |
| 12:06 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 1,700 |
| 12:05 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 300 |
| 12:04 PM | $7.03 | Up $0.01 | $7.03 | $7.02 | 3,900 |
| 12:03 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 19,400 |
| 12:02 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 7,000 |
| 12:01 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 7,200 |
| 12:00 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 22,500 |
| 11:59 AM | $7.03 | Down $ -0.02 | $7.05 | $7.03 | 27,700 |
| 11:58 AM | $7.05 | Up $0.01 | $7.05 | $7.05 | 200 |
| 11:57 AM | $7.04 | Down $ -0.01 | $7.06 | $7.04 | 33,800 |
| 11:56 AM | $7.06 | Down $0.00 | $7.06 | $7.05 | 41,200 |
| 11:55 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 11:54 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 200 |
| 11:53 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 21,400 |
| 11:52 AM | $7.04 | Down $ -0.03 | $7.07 | $7.04 | 31,000 |
| 11:51 AM | $7.07 | Down $0.00 | $7.07 | $7.07 | 2,500 |
| 11:50 AM | $7.08 | Up $0.02 | $7.08 | $7.06 | 105,000 |
| 11:49 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 12,900 |
| 11:48 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 14,100 |
| 11:47 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 7,400 |
| 11:46 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 21,900 |
| 11:45 AM | $7.06 | Up $0.02 | $7.06 | $7.04 | 21,200 |
| 11:44 AM | $7.04 | Down $0.00 | $7.04 | $7.04 | 20,500 |
| 11:43 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 4,700 |
| 11:42 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,600 |
| 11:41 AM | $7.05 | Down $0.00 | $7.06 | $7.05 | 16,800 |
| 11:40 AM | $7.06 | Up $0.00 | $7.06 | $7.05 | 34,100 |
| 11:39 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 60,600 |
| 11:38 AM | $7.04 | Up $0.01 | $7.05 | $7.01 | 153,500 |
| 11:37 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,700 |
| 11:36 AM | $7.03 | Up $0.02 | $7.03 | $7.01 | 30,000 |
| 11:35 AM | $7.01 | Down $0.00 | $7.01 | $7.01 | 6,100 |
| 11:34 AM | $7.01 | Up $0.01 | $7.01 | $7.00 | 34,000 |
| 11:33 AM | $7.00 | Down $ -0.01 | $7.00 | $6.99 | 15,600 |
| 11:32 AM | $7.01 | Up $0.00 | $7.01 | $7.00 | 20,400 |
| 11:31 AM | $7.01 | Up $0.00 | $7.02 | $7.01 | 7,200 |
| 11:30 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 28,100 |
| 11:29 AM | $7.01 | Down $ -0.02 | $7.03 | $7.01 | 91,500 |
| 11:28 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 500 |
| 11:27 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 2,100 |
| 11:26 AM | $7.03 | Up $0.01 | $7.03 | $7.03 | 2,300 |
| 11:25 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 36,100 |
| 11:24 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 900 |
| 11:23 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 300 |
| 11:22 AM | $7.01 | Up $0.01 | $7.01 | $7.01 | 400 |
| 11:21 AM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 5,200 |
| 11:20 AM | $7.01 | Down $ -0.02 | $7.02 | $7.01 | 42,200 |
| 11:19 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 17,000 |
| 11:18 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 10,900 |
| 11:17 AM | $7.01 | Up $0.00 | $7.01 | $7.00 | 2,800 |
| 11:16 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 11:15 AM | $7.00 | Down $ -0.02 | $7.01 | $7.00 | 9,600 |
| 11:14 AM | $7.02 | Up $0.02 | $7.02 | $7.01 | 8,700 |
| 11:13 AM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 3,700 |
| 11:10 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 200 |
| 11:10 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 11:10 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 11:09 AM | $7.01 | Down $0.00 | $7.02 | $7.01 | 5,100 |
| 11:08 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 75,300 |
| 11:06 AM | $7.01 | Down $0.00 | $7.01 | $7.01 | 200 |
| 11:06 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 11:05 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 16,000 |
| 11:04 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 200 |
| 11:03 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 2,100 |
| 11:02 AM | $7.01 | Up $0.00 | $7.01 | $7.00 | 9,600 |
| 11:01 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 5,100 |
| 11:00 AM | $7.01 | Up $0.01 | $7.01 | $7.00 | 13,400 |
| 10:59 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 16,900 |
| 10:58 AM | $7.00 | Down $ -0.03 | $7.03 | $6.99 | 50,100 |
| 10:57 AM | $7.03 | Up $0.05 | $7.04 | $6.99 | 344,800 |
| 10:56 AM | $6.98 | Down $ -0.01 | $6.99 | $6.98 | 50,700 |
| 10:55 AM | $6.99 | Up $0.01 | $6.99 | $6.98 | 10,800 |
| 10:54 AM | $6.98 | Up $0.01 | $6.99 | $6.97 | 33,400 |
| 10:53 AM | $6.98 | Up $0.00 | $6.98 | $6.97 | 1,400 |
| 10:52 AM | $6.97 | Up $0.02 | $6.97 | $6.94 | 14,200 |
| 10:51 AM | $6.95 | Up $0.00 | $6.95 | $6.95 | 200 |
| 10:50 AM | $6.95 | Down $ -0.02 | $6.97 | $6.94 | 80,000 |
| 10:48 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 10,400 |
| 10:48 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 0 |
| 10:47 AM | $6.97 | Up $0.00 | $6.97 | $6.96 | 7,300 |
| 10:46 AM | $6.97 | Down $ -0.01 | $6.97 | $6.97 | 6,200 |
| 10:45 AM | $6.98 | Up $0.00 | $6.99 | $6.98 | 26,500 |
| 10:44 AM | $6.98 | Up $0.00 | $6.98 | $6.98 | 5,700 |
| 10:43 AM | $6.98 | Up $0.02 | $6.98 | $6.97 | 1,200 |
| 10:42 AM | $6.96 | Down $ -0.02 | $6.99 | $6.96 | 28,700 |
| 10:41 AM | $6.98 | Up $0.02 | $6.98 | $6.97 | 10,600 |
| 10:40 AM | $6.97 | Down $0.00 | $6.97 | $6.96 | 3,300 |
| 10:39 AM | $6.97 | Up $0.01 | $6.97 | $6.96 | 4,000 |
| 10:38 AM | $6.96 | Down $ -0.01 | $6.98 | $6.95 | 20,500 |
| 10:37 AM | $6.97 | Down $ -0.01 | $6.98 | $6.97 | 2,100 |
| 10:36 AM | $6.98 | Up $0.02 | $6.98 | $6.97 | 16,800 |
| 10:35 AM | $6.97 | Up $0.02 | $6.97 | $6.95 | 106,500 |
| 10:34 AM | $6.95 | Up $0.01 | $6.95 | $6.94 | 16,900 |
| 10:33 AM | $6.94 | Up $0.01 | $6.94 | $6.93 | 25,000 |
| 10:32 AM | $6.92 | Down $0.00 | $6.93 | $6.92 | 34,800 |
| 10:31 AM | $6.93 | Up $0.00 | $6.93 | $6.92 | 8,200 |
| 10:30 AM | $6.93 | Up $0.00 | $6.93 | $6.92 | 8,200 |
| 10:29 AM | $6.92 | Down $0.00 | $6.92 | $6.92 | 6,400 |
| 10:28 AM | $6.93 | Up $0.00 | $6.93 | $6.92 | 11,700 |
| 10:27 AM | $6.92 | Up $0.00 | $6.93 | $6.92 | 51,800 |
| 10:26 AM | $6.92 | Up $0.01 | $6.92 | $6.91 | 4,900 |
| 10:25 AM | $6.91 | Up $0.00 | $6.91 | $6.91 | 6,300 |
| 10:24 AM | $6.91 | Up $0.02 | $6.91 | $6.89 | 14,900 |
| 10:23 AM | $6.89 | Up $0.03 | $6.89 | $6.86 | 40,200 |
| 10:22 AM | $6.86 | Down $ -0.01 | $6.87 | $6.86 | 2,700 |
| 10:21 AM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 3,400 |
| 10:20 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 200 |
| 10:19 AM | $6.89 | Down $0.00 | $6.90 | $6.88 | 10,200 |
| 10:18 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 4,400 |
| 10:17 AM | $6.89 | Up $0.00 | $6.89 | $6.88 | 8,500 |
| 10:16 AM | $6.88 | Up $0.00 | $6.89 | $6.88 | 2,700 |
| 10:15 AM | $6.88 | Up $0.00 | $6.89 | $6.88 | 400 |
| 10:14 AM | $6.88 | Down $0.00 | $6.88 | $6.88 | 3,000 |
| 10:13 AM | $6.89 | Up $0.00 | $6.89 | $6.88 | 1,800 |
| 10:12 AM | $6.88 | Down $0.00 | $6.88 | $6.88 | 600 |
| 10:11 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 800 |
| 10:10 AM | $6.89 | Down $0.00 | $6.89 | $6.88 | 3,500 |
| 10:09 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 1,600 |
| 10:08 AM | $6.89 | Down $ -0.02 | $6.90 | $6.89 | 14,300 |
| 10:06 AM | $6.91 | Up $0.01 | $6.92 | $6.90 | 3,700 |
| 10:06 AM | $6.91 | Up $0.00 | $6.92 | $6.90 | 0 |
| 10:05 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 4,900 |
| 10:04 AM | $6.90 | Down $ -0.01 | $6.91 | $6.90 | 5,100 |
| 10:03 AM | $6.91 | Up $0.00 | $6.92 | $6.91 | 7,800 |
| 10:02 AM | $6.91 | Down $0.00 | $6.92 | $6.91 | 11,100 |
| 10:01 AM | $6.92 | Up $0.03 | $6.92 | $6.90 | 15,600 |
| 10:00 AM | $6.89 | Down $ -0.01 | $6.90 | $6.89 | 5,600 |
| 09:59 AM | $6.90 | Up $0.00 | $6.90 | $6.89 | 15,300 |
| 09:58 AM | $6.90 | Down $ -0.01 | $6.91 | $6.90 | 9,400 |
| 09:57 AM | $6.91 | Up $0.00 | $6.91 | $6.90 | 4,500 |
| 09:56 AM | $6.91 | Down $ -0.01 | $6.92 | $6.91 | 2,100 |
| 09:55 AM | $6.92 | Up $0.02 | $6.92 | $6.90 | 4,700 |
| 09:54 AM | $6.90 | Up $0.00 | $6.91 | $6.90 | 12,100 |
| 09:53 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 4,500 |
| 09:52 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 12,100 |
| 09:51 AM | $6.90 | Up $0.01 | $6.90 | $6.90 | 3,900 |
| 09:50 AM | $6.90 | Down $ -0.01 | $6.90 | $6.89 | 10,200 |
| 09:49 AM | $6.90 | Up $0.02 | $6.91 | $6.89 | 104,300 |
| 09:48 AM | $6.88 | Up $0.03 | $6.88 | $6.85 | 248,400 |
| 09:47 AM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 14,800 |
| 09:46 AM | $6.86 | Up $0.02 | $6.86 | $6.84 | 10,500 |
| 09:45 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 700 |
| 09:44 AM | $6.84 | Down $0.00 | $6.84 | $6.84 | 2,200 |
| 09:43 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 4,500 |
| 09:42 AM | $6.84 | Up $0.00 | $6.85 | $6.83 | 8,100 |
| 09:41 AM | $6.84 | Up $0.00 | $6.85 | $6.83 | 40,900 |
| 09:40 AM | $6.83 | Up $0.00 | $6.84 | $6.83 | 300 |
| 09:39 AM | $6.83 | Down $0.00 | $6.84 | $6.82 | 57,200 |
| 09:38 AM | $6.84 | Down $0.00 | $6.85 | $6.83 | 24,800 |
| 09:37 AM | $6.84 | Up $0.00 | $6.84 | $6.83 | 24,100 |
| 09:36 AM | $6.84 | Down $0.00 | $6.86 | $6.84 | 43,800 |
| 09:35 AM | $6.85 | Down $ -0.02 | $6.86 | $6.85 | 18,300 |
| 09:34 AM | $6.86 | Down $ -0.01 | $6.87 | $6.85 | 6,600 |
| 09:33 AM | $6.88 | Down $0.00 | $6.88 | $6.88 | 500 |
| 09:32 AM | $6.88 | Up $0.02 | $6.89 | $6.87 | 121,700 |
| 09:31 AM | $6.86 | Down $0.00 | $6.86 | $6.84 | 14,900 |
| 09:30 AM | $6.87 | Up $0.07 | $6.87 | $6.85 | 210,400 |
| Previous close | $6.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $7.10 | $7.03 | $7.13 | $7.00 | 3,041,400 |
| 14/05/2026 | $6.80 | $6.81 | $6.87 | $6.77 | 2,079,000 |
| 13/05/2026 | $6.78 | $6.74 | $6.80 | $6.71 | 3,316,700 |
| 12/05/2026 | $6.74 | $6.63 | $6.75 | $6.63 | 3,132,600 |
| 11/05/2026 | $6.57 | $6.54 | $6.63 | $6.52 | 2,466,000 |
| 08/05/2026 | $6.62 | $6.73 | $6.82 | $6.60 | 4,869,900 |
| 07/05/2026 | $6.64 | $6.57 | $6.68 | $6.55 | 2,716,200 |
| 06/05/2026 | $6.81 | $6.84 | $6.85 | $6.76 | 3,953,600 |
| 05/05/2026 | $7.14 | $7.08 | $7.14 | $7.06 | 2,717,500 |
| 04/05/2026 | $6.95 | $6.84 | $6.97 | $6.81 | 3,010,700 |
| 01/05/2026 | $6.79 | $6.76 | $6.80 | $6.70 | 1,927,000 |
| 30/04/2026 | $6.89 | $6.82 | $6.92 | $6.78 | 5,864,000 |
| 29/04/2026 | $7.02 | $6.88 | $7.03 | $6.86 | 5,131,100 |
| 28/04/2026 | $6.78 | $6.68 | $6.80 | $6.66 | 8,559,500 |
| 27/04/2026 | $6.46 | $6.42 | $6.48 | $6.42 | 7,359,500 |
| 24/04/2026 | $6.26 | $6.24 | $6.27 | $6.22 | 2,980,300 |
| 23/04/2026 | $6.29 | $6.21 | $6.31 | $6.18 | 4,479,000 |
| 22/04/2026 | $6.12 | $6.02 | $6.16 | $6.01 | 5,585,600 |
| 21/04/2026 | $5.93 | $5.84 | $5.95 | $5.84 | 4,745,700 |
| 20/04/2026 | $5.76 | $5.81 | $5.85 | $5.75 | 2,648,500 |
| 17/04/2026 | $5.58 | $5.41 | $5.61 | $5.41 | 4,021,000 |
| 16/04/2026 | $5.91 | $5.93 | $5.96 | $5.89 | 2,704,500 |
| 15/04/2026 | $5.79 | $5.81 | $5.83 | $5.78 | 1,842,900 |
| 14/04/2026 | $5.81 | $5.83 | $5.87 | $5.78 | 2,385,500 |
| 13/04/2026 | $5.90 | $5.97 | $5.99 | $5.84 | 2,624,100 |
| 10/04/2026 | $5.72 | $5.74 | $5.79 | $5.69 | 3,648,400 |
| 09/04/2026 | $5.58 | $5.59 | $5.61 | $5.53 | 2,985,400 |
| 08/04/2026 | $5.75 | $5.71 | $5.79 | $5.66 | 4,495,000 |
| 07/04/2026 | $6.22 | $6.22 | $6.27 | $6.16 | 3,015,400 |
| 06/04/2026 | $6.14 | $6.05 | $6.15 | $6.03 | 4,510,100 |
Graphs are not available, please refer to the detailed table