Find a quote

BAYTEX ENERGY CORP.

4.73 Down -0.02 (-0.42 %)

Delayed : 2024/05/21 16:00:01

  • Previous close $4.75
  • Opening $4.70
  • Price Bid $4.71
  • Price Ask $4.71
  • Size Bid 67
  • Size Ask 18
  • Today High $4.77
  • Today Low $4.69
  • 52 Weeks High $6.37
  • 52 Weeks Low $3.83
  • Volume 2,826,478

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.96
  • Dividends/Share : $0.02
  • Current Div. Yield : 1.90
  • Market Cap (M) : 3,884.85
  • Shares Out (M) : 821.32
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.73 Up $0.01 $4.73 $4.73 89,700
03:59 PM $4.72 Up $0.00 $4.73 $4.72 70,600
03:58 PM $4.72 Up $0.00 $4.72 $4.72 7,700
03:57 PM $4.72 Up $0.00 $4.72 $4.72 8,700
03:56 PM $4.72 Up $0.00 $4.72 $4.72 7,500
03:55 PM $4.72 Up $0.00 $4.72 $4.71 21,800
03:54 PM $4.72 Up $0.00 $4.72 $4.71 8,700
03:53 PM $4.72 Up $0.00 $4.72 $4.71 14,300
03:52 PM $4.72 Up $0.00 $4.72 $4.71 13,700
03:51 PM $4.71 Down $0.00 $4.72 $4.71 1,100
03:50 PM $4.72 Down $0.00 $4.72 $4.71 8,100
03:49 PM $4.72 Up $0.00 $4.72 $4.72 1,000
03:48 PM $4.72 Up $0.00 $4.72 $4.72 400
03:47 PM $4.72 Up $0.01 $4.72 $4.72 300
03:46 PM $4.71 Down $ -0.01 $4.72 $4.71 300
03:45 PM $4.72 Up $0.00 $4.72 $4.72 200
03:44 PM $4.72 Down $0.00 $4.72 $4.72 200
03:43 PM $4.72 Up $0.00 $4.72 $4.72 200
03:42 PM $4.72 Up $0.00 $4.72 $4.71 300
03:41 PM $4.72 Down $0.00 $4.72 $4.72 600
03:40 PM $4.72 Up $0.00 $4.72 $4.71 300
03:39 PM $4.72 Up $0.00 $4.72 $4.72 1,200
03:38 PM $4.72 Up $0.00 $4.72 $4.71 1,400
03:37 PM $4.71 Down $0.00 $4.72 $4.71 1,300
03:36 PM $4.72 Down $0.00 $4.72 $4.71 800
03:35 PM $4.72 Up $0.01 $4.72 $4.72 400
03:34 PM $4.71 Down $ -0.01 $4.72 $4.71 1,300
03:33 PM $4.72 Up $0.00 $4.72 $4.71 11,300
03:32 PM $4.72 Up $0.00 $4.72 $4.71 1,000
03:31 PM $4.71 Up $0.00 $4.71 $4.71 5,100
03:30 PM $4.71 Up $0.00 $4.72 $4.71 700
03:29 PM $4.71 Up $0.00 $4.71 $4.71 600
03:28 PM $4.71 Up $0.00 $4.71 $4.71 300
03:27 PM $4.71 Up $0.00 $4.72 $4.71 200
03:26 PM $4.71 Down $0.00 $4.71 $4.71 400
03:25 PM $4.72 Up $0.00 $4.72 $4.71 400
03:24 PM $4.71 Up $0.00 $4.72 $4.71 4,600
03:23 PM $4.71 Down $0.00 $4.71 $4.71 300
03:22 PM $4.72 Up $0.00 $4.72 $4.72 400
03:21 PM $4.72 Up $0.00 $4.72 $4.72 300
03:20 PM $4.71 Up $0.00 $4.72 $4.71 500
03:19 PM $4.71 Down $0.00 $4.72 $4.71 300
03:18 PM $4.72 Up $0.00 $4.72 $4.71 400
03:17 PM $4.72 Up $0.00 $4.72 $4.71 300
03:16 PM $4.71 Up $0.00 $4.72 $4.71 600
03:15 PM $4.71 Up $0.00 $4.71 $4.71 22,400
03:14 PM $4.71 Up $0.00 $4.71 $4.71 400
03:13 PM $4.71 Up $0.00 $4.71 $4.71 200
03:12 PM $4.71 Up $0.00 $4.71 $4.71 4,600
03:11 PM $4.71 Down $0.00 $4.71 $4.71 400
03:10 PM $4.71 Up $0.00 $4.71 $4.71 300
03:09 PM $4.71 Up $0.00 $4.71 $4.71 300
03:08 PM $4.71 Up $0.00 $4.71 $4.71 100
03:07 PM $4.71 Up $0.00 $4.71 $4.71 100
03:06 PM $4.71 Up $0.00 $4.71 $4.71 1,100
03:05 PM $4.71 Up $0.00 $4.71 $4.70 18,300
03:04 PM $4.71 Up $0.00 $4.71 $4.71 100
03:03 PM $4.71 Up $0.00 $4.71 $4.71 1,600
03:02 PM $4.71 Up $0.00 $4.71 $4.71 100
03:00 PM $4.70 Down $ -0.01 $4.71 $4.70 27,500
03:00 PM $4.70 Up $0.00 $4.71 $4.70 0
02:59 PM $4.71 Up $0.00 $4.72 $4.71 300
02:58 PM $4.71 Up $0.00 $4.72 $4.71 300
02:57 PM $4.71 Up $0.00 $4.72 $4.71 5,400
02:56 PM $4.71 Down $0.00 $4.72 $4.71 200
02:55 PM $4.72 Up $0.00 $4.72 $4.71 3,700
02:54 PM $4.71 Up $0.00 $4.72 $4.71 2,600
02:53 PM $4.71 Up $0.00 $4.72 $4.71 300
02:52 PM $4.71 Down $0.00 $4.71 $4.71 100
02:51 PM $4.72 Up $0.00 $4.72 $4.72 100
02:50 PM $4.71 Up $0.00 $4.72 $4.71 400
02:49 PM $4.71 Down $0.00 $4.71 $4.71 100
02:48 PM $4.72 Up $0.00 $4.72 $4.71 2,200
02:47 PM $4.72 Up $0.00 $4.72 $4.72 200
02:45 PM $4.72 Up $0.00 $4.72 $4.71 300
02:45 PM $4.72 Up $0.00 $4.72 $4.71 0
02:44 PM $4.72 Up $0.00 $4.72 $4.71 200
02:43 PM $4.71 Down $0.00 $4.71 $4.71 200
02:42 PM $4.72 Up $0.00 $4.72 $4.72 100
02:41 PM $4.72 Up $0.00 $4.72 $4.71 700
02:40 PM $4.71 Up $0.00 $4.72 $4.71 300
02:39 PM $4.71 Up $0.00 $4.72 $4.71 800
02:38 PM $4.71 Down $ -0.01 $4.72 $4.71 200
02:37 PM $4.72 Up $0.01 $4.72 $4.72 7,500
02:36 PM $4.71 Up $0.00 $4.72 $4.71 600
02:35 PM $4.71 Up $0.00 $4.72 $4.71 6,600
02:33 PM $4.71 Up $0.00 $4.71 $4.71 100
02:33 PM $4.71 Up $0.00 $4.71 $4.71 0
02:31 PM $4.71 Up $0.00 $4.72 $4.71 200
02:31 PM $4.71 Up $0.00 $4.72 $4.71 0
02:30 PM $4.71 Up $0.00 $4.72 $4.71 800
02:29 PM $4.71 Down $ -0.01 $4.72 $4.71 800
02:28 PM $4.72 Up $0.00 $4.72 $4.72 200
02:27 PM $4.72 Up $0.00 $4.72 $4.72 1,300
02:26 PM $4.72 Up $0.00 $4.72 $4.72 200
02:23 PM $4.72 Up $0.00 $4.72 $4.72 100
02:23 PM $4.72 Up $0.00 $4.72 $4.72 0
02:23 PM $4.72 Up $0.00 $4.72 $4.72 0
02:22 PM $4.72 Up $0.00 $4.72 $4.72 100
02:21 PM $4.72 Up $0.00 $4.72 $4.72 200
02:20 PM $4.72 Up $0.01 $4.72 $4.72 100
02:18 PM $4.71 Down $ -0.01 $4.71 $4.71 5,600
02:18 PM $4.71 Up $0.00 $4.71 $4.71 0
02:17 PM $4.72 Up $0.01 $4.72 $4.72 5,900
02:15 PM $4.71 Up $0.00 $4.71 $4.71 600
02:15 PM $4.71 Up $0.00 $4.71 $4.71 0
02:13 PM $4.71 Up $0.00 $4.71 $4.71 200
02:13 PM $4.71 Up $0.00 $4.71 $4.71 0
02:12 PM $4.71 Down $ -0.01 $4.73 $4.71 16,800
02:11 PM $4.72 Down $ -0.01 $4.73 $4.72 200
02:09 PM $4.73 Up $0.01 $4.73 $4.73 600
02:09 PM $4.73 Up $0.00 $4.73 $4.73 0
02:06 PM $4.72 Up $0.00 $4.72 $4.72 100
02:06 PM $4.72 Up $0.00 $4.72 $4.72 0
02:06 PM $4.72 Up $0.00 $4.72 $4.72 0
02:05 PM $4.72 Down $0.00 $4.72 $4.72 3,400
02:02 PM $4.73 Down $ -0.01 $4.73 $4.73 100
02:02 PM $4.73 Up $0.00 $4.73 $4.73 0
02:02 PM $4.73 Up $0.00 $4.73 $4.73 0
02:01 PM $4.73 Up $0.00 $4.73 $4.73 3,600
02:00 PM $4.73 Up $0.00 $4.73 $4.73 600
01:59 PM $4.73 Down $ -0.01 $4.73 $4.73 1,200
01:58 PM $4.74 Up $0.00 $4.75 $4.74 7,700
01:56 PM $4.74 Up $0.00 $4.74 $4.74 300
01:56 PM $4.74 Up $0.00 $4.74 $4.74 0
01:55 PM $4.74 Up $0.00 $4.74 $4.74 4,000
01:54 PM $4.74 Up $0.00 $4.74 $4.74 4,800
01:53 PM $4.74 Down $0.00 $4.74 $4.74 7,700
01:52 PM $4.74 Up $0.00 $4.74 $4.74 200
01:51 PM $4.74 Up $0.00 $4.74 $4.74 12,100
01:50 PM $4.74 Up $0.00 $4.74 $4.73 2,400
01:49 PM $4.74 Up $0.00 $4.74 $4.74 200
01:48 PM $4.74 Up $0.00 $4.74 $4.73 400
01:47 PM $4.73 Up $0.00 $4.73 $4.73 100
01:46 PM $4.73 Down $0.00 $4.73 $4.73 200
01:45 PM $4.74 Up $0.00 $4.74 $4.74 100
01:44 PM $4.73 Down $ -0.01 $4.74 $4.73 700
01:43 PM $4.74 Up $0.00 $4.74 $4.74 100
01:42 PM $4.74 Up $0.00 $4.74 $4.74 100
01:41 PM $4.74 Up $0.00 $4.74 $4.74 100
01:38 PM $4.74 Up $0.00 $4.74 $4.74 100
01:38 PM $4.74 Up $0.00 $4.74 $4.74 0
01:38 PM $4.74 Up $0.00 $4.74 $4.74 0
01:35 PM $4.74 Up $0.00 $4.74 $4.74 100
01:35 PM $4.74 Up $0.00 $4.74 $4.74 0
01:35 PM $4.74 Up $0.00 $4.74 $4.74 0
01:34 PM $4.73 Up $0.00 $4.74 $4.73 400
01:30 PM $4.73 Up $0.00 $4.73 $4.73 100
01:30 PM $4.73 Up $0.00 $4.73 $4.73 0
01:30 PM $4.73 Up $0.00 $4.73 $4.73 0
01:30 PM $4.73 Up $0.00 $4.73 $4.73 0
01:28 PM $4.73 Down $ -0.01 $4.74 $4.73 34,900
01:28 PM $4.73 Up $0.00 $4.74 $4.73 0
01:27 PM $4.74 Down $0.00 $4.75 $4.74 1,400
01:26 PM $4.75 Up $0.00 $4.75 $4.74 200
01:25 PM $4.75 Up $0.00 $4.75 $4.75 100
01:23 PM $4.74 Down $0.00 $4.74 $4.74 9,100
01:23 PM $4.74 Up $0.00 $4.74 $4.74 0
01:22 PM $4.75 Up $0.00 $4.75 $4.74 900
01:21 PM $4.75 Up $0.00 $4.75 $4.75 4,500
01:20 PM $4.74 Down $0.00 $4.74 $4.74 100
01:19 PM $4.75 Down $0.00 $4.75 $4.74 200
01:18 PM $4.75 Up $0.00 $4.75 $4.75 2,000
01:17 PM $4.75 Up $0.00 $4.75 $4.75 100
01:16 PM $4.74 Down $0.00 $4.74 $4.74 100
01:15 PM $4.75 Up $0.00 $4.75 $4.75 100
01:14 PM $4.75 Up $0.00 $4.75 $4.75 200
01:12 PM $4.74 Up $0.00 $4.74 $4.74 100
01:12 PM $4.74 Up $0.00 $4.74 $4.74 0
01:11 PM $4.74 Down $0.00 $4.74 $4.74 200
01:10 PM $4.75 Down $0.00 $4.75 $4.75 100
01:08 PM $4.75 Up $0.01 $4.75 $4.75 100
01:08 PM $4.75 Up $0.00 $4.75 $4.75 0
01:07 PM $4.74 Up $0.00 $4.74 $4.74 2,900
01:06 PM $4.74 Up $0.00 $4.74 $4.74 1,800
01:04 PM $4.74 Up $0.00 $4.74 $4.74 2,100
01:04 PM $4.74 Up $0.00 $4.74 $4.74 0
01:03 PM $4.73 Down $0.00 $4.74 $4.73 8,300
01:02 PM $4.74 Up $0.00 $4.74 $4.73 25,500
01:01 PM $4.73 Up $0.00 $4.73 $4.73 400
01:00 PM $4.73 Up $0.00 $4.73 $4.73 500
12:57 PM $4.73 Up $0.00 $4.73 $4.73 100
12:57 PM $4.73 Up $0.00 $4.73 $4.73 0
12:57 PM $4.73 Up $0.00 $4.73 $4.73 0
12:56 PM $4.73 Up $0.00 $4.73 $4.73 400
12:55 PM $4.73 Up $0.00 $4.73 $4.73 2,400
12:54 PM $4.73 Up $0.00 $4.73 $4.73 200
12:53 PM $4.73 Up $0.01 $4.73 $4.73 100
12:52 PM $4.72 Down $ -0.01 $4.72 $4.72 400
12:51 PM $4.73 Up $0.00 $4.73 $4.73 100
12:50 PM $4.73 Up $0.01 $4.73 $4.73 1,100
12:49 PM $4.72 Up $0.00 $4.73 $4.72 2,300
12:48 PM $4.72 Up $0.00 $4.72 $4.72 2,000
12:45 PM $4.72 Up $0.00 $4.73 $4.72 1,300
12:45 PM $4.72 Up $0.00 $4.73 $4.72 0
12:45 PM $4.72 Up $0.00 $4.73 $4.72 0
12:44 PM $4.72 Down $0.00 $4.72 $4.72 200
12:42 PM $4.73 Up $0.00 $4.73 $4.73 100
12:42 PM $4.73 Up $0.00 $4.73 $4.73 0
12:39 PM $4.72 Up $0.00 $4.72 $4.72 1,200
12:39 PM $4.72 Up $0.00 $4.72 $4.72 0
12:39 PM $4.72 Up $0.00 $4.72 $4.72 0
12:38 PM $4.72 Up $0.00 $4.72 $4.72 16,800
12:37 PM $4.72 Up $0.01 $4.72 $4.72 10,000
12:36 PM $4.71 Down $ -0.01 $4.71 $4.71 200
12:35 PM $4.72 Up $0.00 $4.72 $4.72 24,100
12:34 PM $4.72 Down $ -0.01 $4.73 $4.72 3,100
12:32 PM $4.73 Up $0.00 $4.73 $4.73 100
12:32 PM $4.73 Up $0.00 $4.73 $4.73 0
12:31 PM $4.73 Up $0.01 $4.73 $4.73 2,500
12:29 PM $4.72 Up $0.00 $4.73 $4.72 19,100
12:29 PM $4.72 Up $0.00 $4.73 $4.72 0
12:28 PM $4.72 Up $0.00 $4.72 $4.72 100
12:27 PM $4.72 Up $0.00 $4.72 $4.71 80,000
12:26 PM $4.72 Down $0.00 $4.72 $4.72 1,100
12:25 PM $4.72 Up $0.00 $4.72 $4.72 500
12:24 PM $4.72 Down $0.00 $4.72 $4.72 6,800
12:22 PM $4.72 Up $0.01 $4.72 $4.71 10,800
12:22 PM $4.72 Up $0.00 $4.72 $4.71 0
12:21 PM $4.71 Up $0.00 $4.72 $4.71 21,100
12:20 PM $4.71 Down $ -0.01 $4.72 $4.71 10,100
12:18 PM $4.72 Up $0.00 $4.72 $4.72 200
12:18 PM $4.72 Up $0.00 $4.72 $4.72 0
12:17 PM $4.72 Up $0.00 $4.72 $4.72 1,500
12:16 PM $4.72 Up $0.00 $4.72 $4.72 900
12:15 PM $4.72 Up $0.00 $4.72 $4.72 200
12:14 PM $4.72 Up $0.00 $4.72 $4.72 7,100
12:13 PM $4.72 Up $0.00 $4.72 $4.72 100
12:12 PM $4.72 Up $0.00 $4.72 $4.72 1,200
12:11 PM $4.72 Up $0.00 $4.72 $4.72 400
12:10 PM $4.72 Up $0.00 $4.72 $4.72 300
12:09 PM $4.72 Up $0.00 $4.72 $4.72 100
12:08 PM $4.72 Up $0.00 $4.72 $4.71 6,800
12:06 PM $4.72 Up $0.00 $4.72 $4.72 5,000
12:06 PM $4.72 Up $0.00 $4.72 $4.72 0
12:05 PM $4.72 Up $0.00 $4.72 $4.72 10,000
12:02 PM $4.72 Up $0.00 $4.72 $4.72 1,100
12:02 PM $4.72 Up $0.00 $4.72 $4.72 0
12:02 PM $4.72 Up $0.00 $4.72 $4.72 0
12:01 PM $4.72 Up $0.00 $4.72 $4.72 5,800
11:58 AM $4.71 Up $0.00 $4.71 $4.71 26,700
11:58 AM $4.71 Up $0.00 $4.71 $4.71 0
11:58 AM $4.71 Up $0.00 $4.71 $4.71 0
11:56 AM $4.71 Down $ -0.01 $4.71 $4.71 6,500
11:56 AM $4.71 Up $0.00 $4.71 $4.71 0
11:55 AM $4.72 Up $0.00 $4.73 $4.72 13,600
11:53 AM $4.72 Up $0.01 $4.72 $4.72 100
11:53 AM $4.72 Up $0.00 $4.72 $4.72 0
11:51 AM $4.71 Down $ -0.01 $4.72 $4.71 2,900
11:51 AM $4.71 Up $0.00 $4.72 $4.71 0
11:49 AM $4.72 Up $0.00 $4.72 $4.72 700
11:49 AM $4.72 Up $0.00 $4.72 $4.72 0
11:48 AM $4.72 Up $0.00 $4.72 $4.72 7,000
11:46 AM $4.72 Up $0.00 $4.72 $4.72 1,100
11:46 AM $4.72 Up $0.00 $4.72 $4.72 0
11:44 AM $4.72 Down $ -0.01 $4.73 $4.72 23,400
11:44 AM $4.72 Up $0.00 $4.73 $4.72 0
11:43 AM $4.73 Up $0.01 $4.73 $4.73 1,000
11:40 AM $4.72 Down $ -0.02 $4.73 $4.72 32,300
11:40 AM $4.72 Up $0.00 $4.73 $4.72 0
11:40 AM $4.72 Up $0.00 $4.73 $4.72 0
11:39 AM $4.74 Down $0.00 $4.74 $4.74 3,000
11:38 AM $4.75 Up $0.00 $4.75 $4.74 15,500
11:36 AM $4.74 Down $ -0.01 $4.74 $4.74 6,000
11:36 AM $4.74 Up $0.00 $4.74 $4.74 0
11:35 AM $4.75 Down $ -0.01 $4.75 $4.75 6,700
11:34 AM $4.76 Up $0.00 $4.76 $4.75 3,600
11:33 AM $4.76 Up $0.00 $4.76 $4.76 1,500
11:32 AM $4.76 Up $0.00 $4.77 $4.76 9,000
11:31 AM $4.76 Up $0.00 $4.76 $4.76 2,600
11:30 AM $4.76 Up $0.00 $4.76 $4.76 7,500
11:29 AM $4.76 Up $0.00 $4.76 $4.76 700
11:28 AM $4.76 Up $0.00 $4.76 $4.76 20,700
11:27 AM $4.76 Up $0.00 $4.76 $4.76 1,700
11:26 AM $4.76 Up $0.00 $4.76 $4.76 200
11:25 AM $4.76 Up $0.01 $4.76 $4.76 2,600
11:24 AM $4.75 Up $0.00 $4.75 $4.75 200
11:21 AM $4.75 Up $0.00 $4.76 $4.75 3,200
11:21 AM $4.75 Up $0.00 $4.76 $4.75 0
11:21 AM $4.75 Up $0.00 $4.76 $4.75 0
11:20 AM $4.75 Down $ -0.01 $4.76 $4.75 28,300
11:19 AM $4.77 Up $0.00 $4.77 $4.76 36,300
11:17 AM $4.76 Up $0.00 $4.76 $4.76 200
11:17 AM $4.76 Up $0.00 $4.76 $4.76 0
11:16 AM $4.76 Up $0.00 $4.76 $4.76 2,600
11:15 AM $4.76 Down $ -0.01 $4.77 $4.76 28,100
11:14 AM $4.77 Up $0.00 $4.77 $4.77 100
11:13 AM $4.77 Up $0.00 $4.77 $4.77 9,900
11:12 AM $4.77 Up $0.00 $4.77 $4.77 200
11:11 AM $4.77 Up $0.01 $4.77 $4.77 100
11:10 AM $4.76 Up $0.00 $4.76 $4.76 46,800
11:09 AM $4.76 Up $0.00 $4.76 $4.76 100
11:08 AM $4.76 Up $0.01 $4.76 $4.76 100
11:06 AM $4.75 Up $0.00 $4.75 $4.75 31,400
11:06 AM $4.75 Up $0.00 $4.75 $4.75 0
11:05 AM $4.75 Down $0.00 $4.75 $4.75 1,400
11:04 AM $4.76 Up $0.00 $4.76 $4.76 100
11:03 AM $4.76 Up $0.00 $4.76 $4.76 1,100
11:02 AM $4.75 Up $0.00 $4.76 $4.75 36,700
11:01 AM $4.75 Down $0.00 $4.75 $4.75 1,100
11:00 AM $4.75 Up $0.00 $4.75 $4.75 600
10:59 AM $4.75 Up $0.00 $4.75 $4.75 1,800
10:58 AM $4.75 Up $0.00 $4.75 $4.74 1,700
10:57 AM $4.74 Down $ -0.02 $4.75 $4.74 52,600
10:56 AM $4.76 Up $0.01 $4.76 $4.75 7,800
10:55 AM $4.75 Up $0.00 $4.76 $4.75 1,600
10:53 AM $4.75 Down $0.00 $4.75 $4.75 15,100
10:53 AM $4.75 Up $0.00 $4.75 $4.75 0
10:52 AM $4.76 Up $0.00 $4.76 $4.75 3,300
10:50 AM $4.75 Up $0.00 $4.76 $4.75 200
10:50 AM $4.75 Up $0.00 $4.76 $4.75 0
10:48 AM $4.75 Down $ -0.01 $4.77 $4.75 50,700
10:48 AM $4.75 Up $0.00 $4.77 $4.75 0
10:47 AM $4.76 Up $0.00 $4.76 $4.76 9,700
10:46 AM $4.76 Up $0.00 $4.76 $4.76 2,900
10:45 AM $4.76 Up $0.00 $4.76 $4.76 100
10:44 AM $4.76 Down $0.00 $4.76 $4.76 2,100
10:43 AM $4.76 Up $0.00 $4.76 $4.76 200
10:42 AM $4.76 Up $0.01 $4.76 $4.76 400
10:41 AM $4.75 Up $0.00 $4.76 $4.75 23,000
10:39 AM $4.75 Up $0.00 $4.75 $4.75 13,500
10:39 AM $4.75 Up $0.00 $4.75 $4.75 0
10:38 AM $4.75 Up $0.01 $4.75 $4.73 23,500
10:37 AM $4.74 Down $ -0.02 $4.76 $4.74 32,600
10:36 AM $4.76 Up $0.00 $4.76 $4.76 200
10:35 AM $4.76 Up $0.00 $4.76 $4.76 3,800
10:34 AM $4.76 Down $0.00 $4.76 $4.75 3,200
10:33 AM $4.76 Up $0.00 $4.76 $4.76 3,500
10:32 AM $4.76 Up $0.00 $4.76 $4.76 9,900
10:31 AM $4.76 Down $0.00 $4.76 $4.76 1,000
10:30 AM $4.76 Up $0.01 $4.76 $4.75 28,900
10:29 AM $4.75 Up $0.00 $4.75 $4.75 400
10:28 AM $4.75 Up $0.00 $4.75 $4.74 2,600
10:27 AM $4.75 Up $0.00 $4.75 $4.75 23,000
10:26 AM $4.75 Up $0.00 $4.75 $4.74 19,000
10:25 AM $4.74 Down $ -0.01 $4.75 $4.73 17,100
10:23 AM $4.75 Up $0.02 $4.75 $4.74 25,100
10:23 AM $4.75 Up $0.00 $4.75 $4.74 0
10:22 AM $4.73 Down $ -0.01 $4.74 $4.73 700
10:20 AM $4.74 Up $0.01 $4.74 $4.73 900
10:20 AM $4.74 Up $0.00 $4.74 $4.73 0
10:19 AM $4.73 Down $ -0.01 $4.74 $4.73 42,900
10:18 AM $4.74 Down $0.00 $4.75 $4.74 16,300
10:17 AM $4.75 Down $0.00 $4.75 $4.75 400
10:16 AM $4.75 Up $0.01 $4.75 $4.74 17,700
10:15 AM $4.74 Up $0.00 $4.75 $4.74 8,500
10:14 AM $4.74 Up $0.00 $4.75 $4.74 80,400
10:13 AM $4.74 Up $0.02 $4.74 $4.73 75,900
10:12 AM $4.73 Down $ -0.01 $4.73 $4.73 500
10:11 AM $4.73 Up $0.01 $4.73 $4.73 100
10:10 AM $4.73 Up $0.00 $4.73 $4.72 8,500
10:09 AM $4.72 Up $0.00 $4.72 $4.72 25,700
10:08 AM $4.72 Up $0.00 $4.72 $4.72 3,100
10:07 AM $4.71 Up $0.00 $4.72 $4.71 129,000
10:06 AM $4.71 Up $0.00 $4.71 $4.71 36,200
10:05 AM $4.71 Up $0.01 $4.71 $4.71 50,000
10:03 AM $4.70 Up $0.01 $4.70 $4.70 7,300
10:03 AM $4.70 Up $0.00 $4.70 $4.70 0
10:02 AM $4.69 Down $ -0.01 $4.70 $4.69 13,100
10:01 AM $4.70 Up $0.00 $4.70 $4.70 700
10:00 AM $4.70 Up $0.00 $4.70 $4.70 36,200
09:59 AM $4.70 Down $ -0.01 $4.72 $4.70 73,700
09:58 AM $4.71 Down $ -0.01 $4.71 $4.71 600
09:57 AM $4.72 Up $0.00 $4.72 $4.72 4,300
09:56 AM $4.72 Up $0.00 $4.72 $4.72 26,200
09:55 AM $4.72 Up $0.00 $4.72 $4.72 7,600
09:54 AM $4.72 Down $0.00 $4.72 $4.72 12,000
09:53 AM $4.73 Down $ -0.01 $4.73 $4.73 18,200
09:52 AM $4.74 Up $0.00 $4.74 $4.73 11,300
09:51 AM $4.73 Up $0.01 $4.73 $4.73 26,400
09:50 AM $4.73 Down $ -0.01 $4.73 $4.72 1,200
09:48 AM $4.73 Up $0.01 $4.73 $4.73 800
09:48 AM $4.73 Up $0.00 $4.73 $4.73 0
09:47 AM $4.72 Up $0.01 $4.72 $4.71 6,000
09:46 AM $4.71 Up $0.00 $4.71 $4.71 5,100
09:45 AM $4.71 Up $0.02 $4.71 $4.70 24,300
09:44 AM $4.69 Down $ -0.01 $4.69 $4.69 8,400
09:43 AM $4.70 Up $0.00 $4.70 $4.70 3,000
09:42 AM $4.70 Up $0.00 $4.70 $4.69 1,700
09:40 AM $4.70 Up $0.00 $4.71 $4.69 11,600
09:40 AM $4.70 Up $0.00 $4.71 $4.69 0
09:39 AM $4.70 Down $ -0.02 $4.72 $4.70 42,100
09:38 AM $4.72 Up $0.00 $4.72 $4.71 41,200
09:37 AM $4.72 Up $0.01 $4.72 $4.71 14,200
09:36 AM $4.71 Down $ -0.01 $4.72 $4.71 55,000
09:35 AM $4.72 Down $ -0.01 $4.74 $4.72 17,400
09:34 AM $4.73 Up $0.01 $4.75 $4.73 15,900
09:33 AM $4.72 Down $ -0.02 $4.73 $4.72 6,200
09:32 AM $4.74 Up $0.01 $4.74 $4.73 22,600
09:31 AM $4.73 Down $ -0.02 $4.77 $4.73 25,100
09:30 AM $4.75 Up $0.00 $4.76 $4.70 139,800
Previous close $4.75

One month history

Date Closing Opening High Low Volume
21/05/2024 $4.73 $4.72 $4.75 $4.70 840,500
17/05/2024 $4.75 $4.71 $4.77 $4.70 1,292,800
16/05/2024 $4.69 $4.72 $4.72 $4.67 1,520,500
15/05/2024 $4.66 $4.63 $4.68 $4.62 1,740,500
14/05/2024 $4.66 $4.67 $4.69 $4.64 1,682,500
13/05/2024 $4.73 $4.71 $4.76 $4.65 2,627,300
10/05/2024 $4.72 $4.84 $4.86 $4.72 10,335,500
09/05/2024 $5.13 $5.10 $5.14 $5.09 1,742,000
08/05/2024 $5.10 $5.06 $5.10 $5.00 2,350,600
07/05/2024 $5.07 $5.06 $5.12 $5.05 3,048,500
06/05/2024 $5.10 $5.10 $5.22 $5.07 5,242,900
03/05/2024 $4.82 $4.81 $4.84 $4.76 3,615,200
02/05/2024 $4.86 $4.81 $4.92 $4.81 2,936,700
01/05/2024 $4.84 $4.83 $4.90 $4.79 3,921,200
30/04/2024 $5.10 $5.20 $5.20 $5.09 3,116,500
29/04/2024 $5.40 $5.37 $5.40 $5.32 2,083,500
26/04/2024 $5.36 $5.35 $5.39 $5.32 1,746,500
25/04/2024 $5.33 $5.24 $5.33 $5.22 1,790,000
24/04/2024 $5.23 $5.21 $5.24 $5.16 1,614,800
23/04/2024 $5.20 $5.11 $5.20 $5.11 3,416,100
22/04/2024 $5.01 $5.02 $5.06 $5.00 2,011,700
19/04/2024 $5.00 $5.06 $5.06 $4.98 2,650,300
18/04/2024 $4.98 $5.02 $5.07 $4.96 2,436,700
17/04/2024 $4.98 $5.04 $5.06 $4.97 3,207,400
16/04/2024 $5.05 $5.08 $5.09 $5.02 2,124,700
15/04/2024 $5.04 $5.10 $5.10 $5.03 2,489,200
12/04/2024 $5.19 $5.28 $5.29 $5.18 2,501,000
11/04/2024 $5.24 $5.28 $5.34 $5.23 1,911,700
10/04/2024 $5.34 $5.23 $5.39 $5.18 4,834,200
09/04/2024 $5.14 $5.20 $5.22 $5.13 2,083,200
Graphs are not available, please refer to the detailed table