Find a quote
BAYTEX ENERGY CORP.
5.92 Up 0.06 (1.01 %)
Delayed : 2026/04/02 17:40:00
- Previous close $5.86
- Opening $6.17
- Today High $6.20
- Today Low $5.90
- Price Bid $5.91
- Price Ask $5.91
- 52 Weeks High $6.35
- 52 Weeks Low $1.91
- Size Bid 211
- Size Ask 10
- Volume 7,894,720
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 720,800 |
| 03:59 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 83,200 |
| 03:58 PM | $5.91 | Down $0.00 | $5.92 | $5.91 | 54,500 |
| 03:57 PM | $5.92 | Down $0.00 | $5.92 | $5.91 | 30,000 |
| 03:56 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 13,600 |
| 03:55 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 23,200 |
| 03:54 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 64,600 |
| 03:53 PM | $5.91 | Down $0.00 | $5.92 | $5.91 | 2,600 |
| 03:52 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 1,300 |
| 03:51 PM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 5,200 |
| 03:50 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 17,300 |
| 03:49 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 20,300 |
| 03:48 PM | $5.90 | Up $0.00 | $5.91 | $5.90 | 7,500 |
| 03:47 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 4,200 |
| 03:46 PM | $5.90 | Down $0.00 | $5.91 | $5.90 | 29,000 |
| 03:45 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 6,600 |
| 03:44 PM | $5.90 | Down $0.00 | $5.91 | $5.90 | 3,100 |
| 03:43 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 8,800 |
| 03:42 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 6,000 |
| 03:41 PM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 53,500 |
| 03:40 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 31,400 |
| 03:39 PM | $5.91 | Up $0.02 | $5.91 | $5.90 | 62,200 |
| 03:38 PM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 52,600 |
| 03:37 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 2,300 |
| 03:36 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 36,600 |
| 03:35 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 2,200 |
| 03:34 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 1,200 |
| 03:33 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 600 |
| 03:32 PM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 3,700 |
| 03:31 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 28,400 |
| 03:30 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 35,700 |
| 03:29 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,400 |
| 03:28 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 900 |
| 03:27 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,900 |
| 03:26 PM | $5.93 | Up $0.00 | $5.93 | $5.92 | 6,500 |
| 03:25 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,900 |
| 03:24 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 1,700 |
| 03:23 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,600 |
| 03:22 PM | $5.93 | Down $ -0.02 | $5.94 | $5.93 | 12,400 |
| 03:21 PM | $5.94 | Up $0.02 | $5.94 | $5.93 | 37,700 |
| 03:20 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 600 |
| 03:19 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 4,200 |
| 03:18 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 03:17 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 30,700 |
| 03:16 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 800 |
| 03:15 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 500 |
| 03:14 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 600 |
| 03:13 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 1,500 |
| 03:12 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 300 |
| 03:11 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 200 |
| 03:10 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 200 |
| 03:08 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 100 |
| 03:08 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 03:07 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 21,200 |
| 03:06 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 3,500 |
| 03:05 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 03:04 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 400 |
| 03:03 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 100 |
| 03:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 03:01 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 16,600 |
| 03:00 PM | $5.94 | Up $0.01 | $5.95 | $5.94 | 23,500 |
| 02:59 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 500 |
| 02:58 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 200 |
| 02:57 PM | $5.94 | Down $ -0.01 | $5.94 | $5.93 | 10,700 |
| 02:56 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 9,900 |
| 02:55 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 02:54 PM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 6,500 |
| 02:53 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 800 |
| 02:52 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 25,800 |
| 02:51 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 02:50 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 02:49 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 400 |
| 02:48 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 79,800 |
| 02:47 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 4,200 |
| 02:46 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 700 |
| 02:45 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,200 |
| 02:44 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 600 |
| 02:43 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 02:42 PM | $5.94 | Down $0.00 | $5.94 | $5.94 | 100 |
| 02:41 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 1,800 |
| 02:40 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 20,800 |
| 02:39 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 300 |
| 02:38 PM | $5.94 | Up $0.00 | $5.95 | $5.94 | 2,900 |
| 02:37 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 2,300 |
| 02:36 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 500 |
| 02:35 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 500 |
| 02:34 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 3,200 |
| 02:33 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 5,100 |
| 02:32 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 3,100 |
| 02:31 PM | $5.95 | Up $0.02 | $5.95 | $5.94 | 16,500 |
| 02:30 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 3,800 |
| 02:29 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 5,200 |
| 02:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 4,800 |
| 02:27 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 700 |
| 02:26 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,100 |
| 02:25 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 400 |
| 02:24 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 900 |
| 02:23 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 7,000 |
| 02:22 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 700 |
| 02:21 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 1,300 |
| 02:20 PM | $5.94 | Down $ -0.01 | $5.94 | $5.93 | 7,500 |
| 02:19 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 700 |
| 02:18 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 26,000 |
| 02:17 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 109,500 |
| 02:16 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 12,500 |
| 02:15 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,400 |
| 02:14 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,300 |
| 02:13 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 45,100 |
| 02:12 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 02:11 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 100 |
| 02:09 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 100 |
| 02:09 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:07 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 3,900 |
| 02:07 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 02:06 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 17,300 |
| 02:05 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 8,100 |
| 02:04 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 500 |
| 02:03 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 600 |
| 02:02 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 100 |
| 02:01 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 2,200 |
| 02:00 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 37,200 |
| 01:59 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 4,500 |
| 01:58 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 2,100 |
| 01:57 PM | $5.93 | Down $ -0.02 | $5.94 | $5.93 | 28,900 |
| 01:56 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 2,600 |
| 01:55 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 900 |
| 01:54 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 300 |
| 01:53 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 400 |
| 01:52 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 600 |
| 01:51 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 1,700 |
| 01:50 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 300 |
| 01:49 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 01:48 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 01:46 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,600 |
| 01:46 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 01:45 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 9,100 |
| 01:44 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 8,500 |
| 01:43 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 19,400 |
| 01:42 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 1,500 |
| 01:41 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 16,900 |
| 01:40 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 1,100 |
| 01:39 PM | $5.92 | Up $0.00 | $5.93 | $5.91 | 40,100 |
| 01:38 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 400 |
| 01:37 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 100 |
| 01:36 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,700 |
| 01:35 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 01:34 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 600 |
| 01:33 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,100 |
| 01:31 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 26,400 |
| 01:31 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:30 PM | $5.94 | Down $ -0.01 | $5.94 | $5.93 | 1,600 |
| 01:29 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 200 |
| 01:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 01:27 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 500 |
| 01:26 PM | $5.94 | Down $ -0.01 | $5.94 | $5.93 | 200 |
| 01:24 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 01:24 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:23 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 100 |
| 01:21 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 4,000 |
| 01:21 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:20 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 100 |
| 01:17 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 21,000 |
| 01:17 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:17 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:16 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 300 |
| 01:15 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,000 |
| 01:14 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 300 |
| 01:13 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 1,000 |
| 01:12 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 800 |
| 01:11 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 600 |
| 01:10 PM | $5.93 | Down $ -0.03 | $5.96 | $5.93 | 45,700 |
| 01:09 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 200 |
| 01:08 PM | $5.96 | Down $0.00 | $5.96 | $5.95 | 1,300 |
| 01:07 PM | $5.96 | Up $0.01 | $5.96 | $5.95 | 3,100 |
| 01:06 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 2,800 |
| 01:05 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 500 |
| 01:04 PM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 20,600 |
| 01:03 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 1,000 |
| 01:02 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 500 |
| 01:01 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 800 |
| 01:00 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 500 |
| 12:59 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 200 |
| 12:58 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 600 |
| 12:57 PM | $5.96 | Down $0.00 | $5.96 | $5.96 | 400 |
| 12:56 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 14,100 |
| 12:55 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 500 |
| 12:54 PM | $5.96 | Down $ -0.01 | $5.96 | $5.96 | 700 |
| 12:53 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 700 |
| 12:52 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 1,200 |
| 12:51 PM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 16,100 |
| 12:50 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 1,500 |
| 12:49 PM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 300 |
| 12:48 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 300 |
| 12:47 PM | $5.98 | Up $0.01 | $5.98 | $5.98 | 200 |
| 12:46 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 8,000 |
| 12:45 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 200 |
| 12:44 PM | $5.98 | Down $ -0.01 | $5.98 | $5.97 | 400 |
| 12:42 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 400 |
| 12:42 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 0 |
| 12:41 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 1,000 |
| 12:40 PM | $5.98 | Up $0.01 | $5.98 | $5.98 | 200 |
| 12:39 PM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 700 |
| 12:38 PM | $5.98 | Up $0.02 | $5.98 | $5.97 | 4,300 |
| 12:37 PM | $5.96 | Down $0.00 | $5.97 | $5.96 | 2,000 |
| 12:36 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 10,300 |
| 12:35 PM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 15,200 |
| 12:34 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 19,900 |
| 12:33 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 5,600 |
| 12:30 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 45,300 |
| 12:30 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 12:30 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 12:29 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 400 |
| 12:28 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 12:27 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 3,100 |
| 12:26 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 12:24 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 23,100 |
| 12:24 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 12:23 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 9,000 |
| 12:22 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 200 |
| 12:21 PM | $5.97 | Up $0.00 | $5.98 | $5.97 | 300 |
| 12:20 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 4,700 |
| 12:19 PM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 300 |
| 12:18 PM | $5.98 | Up $0.01 | $5.98 | $5.98 | 17,700 |
| 12:17 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 3,700 |
| 12:16 PM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 9,200 |
| 12:15 PM | $5.98 | Up $0.01 | $5.98 | $5.98 | 1,100 |
| 12:14 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 1,500 |
| 12:13 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 500 |
| 12:12 PM | $5.97 | Down $0.00 | $5.98 | $5.97 | 23,300 |
| 12:11 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 1,100 |
| 12:09 PM | $5.97 | Up $0.01 | $5.97 | $5.97 | 6,900 |
| 12:09 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 12:08 PM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 2,400 |
| 12:05 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 17,600 |
| 12:05 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 0 |
| 12:05 PM | $5.97 | Up $0.00 | $5.97 | $5.96 | 0 |
| 12:04 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 1,000 |
| 12:03 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 2,800 |
| 12:02 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 16,600 |
| 12:00 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 500 |
| 12:00 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 11:59 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 14,300 |
| 11:58 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 20,500 |
| 11:57 AM | $5.98 | Up $0.02 | $5.98 | $5.97 | 11,400 |
| 11:56 AM | $5.97 | Down $0.00 | $5.97 | $5.97 | 6,100 |
| 11:55 AM | $5.97 | Down $0.00 | $5.98 | $5.97 | 10,900 |
| 11:53 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 7,700 |
| 11:53 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 0 |
| 11:52 AM | $5.97 | Down $ -0.01 | $5.97 | $5.96 | 42,100 |
| 11:51 AM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 600 |
| 11:50 AM | $5.98 | Down $0.00 | $5.99 | $5.98 | 9,200 |
| 11:49 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 34,100 |
| 11:48 AM | $5.98 | Up $0.01 | $5.98 | $5.98 | 100 |
| 11:47 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 100 |
| 11:46 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 6,300 |
| 11:45 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 1,700 |
| 11:44 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 17,400 |
| 11:43 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 41,500 |
| 11:42 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 100 |
| 11:41 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 500 |
| 11:40 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 1,200 |
| 11:39 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 200 |
| 11:37 AM | $5.97 | Down $0.00 | $5.97 | $5.97 | 20,200 |
| 11:37 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 11:36 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 200 |
| 11:35 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 600 |
| 11:34 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 200 |
| 11:33 AM | $5.97 | Down $ -0.02 | $5.99 | $5.97 | 25,800 |
| 11:32 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 200 |
| 11:31 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 500 |
| 11:29 AM | $5.99 | Up $0.01 | $5.99 | $5.99 | 900 |
| 11:29 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 11:28 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 18,200 |
| 11:27 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 11:26 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 1,700 |
| 11:25 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 32,400 |
| 11:24 AM | $5.99 | Down $ -0.01 | $6.00 | $5.99 | 800 |
| 11:23 AM | $6.00 | Up $0.00 | $6.00 | $5.99 | 10,700 |
| 11:22 AM | $6.00 | Up $0.01 | $6.00 | $5.99 | 73,400 |
| 11:21 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 42,200 |
| 11:20 AM | $5.99 | Up $0.01 | $6.00 | $5.99 | 29,500 |
| 11:17 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 15,900 |
| 11:17 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 0 |
| 11:17 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 0 |
| 11:16 AM | $5.98 | Up $0.01 | $5.98 | $5.98 | 800 |
| 11:15 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 2,600 |
| 11:14 AM | $5.97 | Up $0.01 | $5.97 | $5.97 | 2,500 |
| 11:13 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 3,600 |
| 11:12 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 11:11 AM | $5.96 | Up $0.01 | $5.96 | $5.94 | 8,300 |
| 11:10 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 13,800 |
| 11:09 AM | $5.94 | Down $ -0.03 | $5.96 | $5.94 | 46,000 |
| 11:08 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 3,900 |
| 11:07 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 7,200 |
| 11:06 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 2,100 |
| 11:05 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 4,800 |
| 11:04 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 6,700 |
| 11:03 AM | $5.97 | Down $0.00 | $5.98 | $5.97 | 16,200 |
| 11:02 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 200 |
| 11:01 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 1,400 |
| 11:00 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 12,200 |
| 10:59 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 10:58 AM | $5.96 | Down $0.00 | $5.97 | $5.96 | 300 |
| 10:57 AM | $5.97 | Down $ -0.02 | $5.98 | $5.96 | 12,100 |
| 10:56 AM | $5.98 | Up $0.01 | $5.99 | $5.98 | 10,500 |
| 10:55 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 10,800 |
| 10:54 AM | $5.98 | Up $0.00 | $5.98 | $5.96 | 3,100 |
| 10:53 AM | $5.97 | Up $0.01 | $5.97 | $5.96 | 10,600 |
| 10:52 AM | $5.96 | Up $0.03 | $5.96 | $5.93 | 57,300 |
| 10:51 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 10:50 AM | $5.93 | Up $0.00 | $5.94 | $5.92 | 38,100 |
| 10:49 AM | $5.93 | Down $ -0.02 | $5.95 | $5.93 | 51,400 |
| 10:48 AM | $5.95 | Down $0.00 | $5.95 | $5.95 | 66,100 |
| 10:47 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 5,700 |
| 10:46 AM | $5.96 | Down $0.00 | $5.96 | $5.96 | 2,600 |
| 10:45 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 31,000 |
| 10:44 AM | $5.96 | Down $ -0.02 | $5.98 | $5.96 | 9,600 |
| 10:43 AM | $5.98 | Down $0.00 | $5.98 | $5.98 | 31,300 |
| 10:42 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 10:41 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 3,100 |
| 10:40 AM | $5.98 | Up $0.02 | $5.98 | $5.96 | 36,800 |
| 10:39 AM | $5.96 | Up $0.01 | $5.97 | $5.94 | 37,400 |
| 10:38 AM | $5.95 | Up $0.02 | $5.95 | $5.93 | 24,300 |
| 10:37 AM | $5.93 | Up $0.01 | $5.94 | $5.91 | 42,700 |
| 10:36 AM | $5.92 | Down $ -0.04 | $5.95 | $5.92 | 53,700 |
| 10:35 AM | $5.96 | Down $0.00 | $5.97 | $5.96 | 26,300 |
| 10:34 AM | $5.97 | Down $0.00 | $5.98 | $5.96 | 7,000 |
| 10:33 AM | $5.97 | Up $0.01 | $5.97 | $5.97 | 200 |
| 10:32 AM | $5.96 | Down $ -0.02 | $5.98 | $5.96 | 7,900 |
| 10:31 AM | $5.98 | Up $0.02 | $5.98 | $5.95 | 65,800 |
| 10:30 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 3,100 |
| 10:29 AM | $5.96 | Down $ -0.01 | $5.98 | $5.96 | 75,900 |
| 10:28 AM | $5.97 | Down $ -0.01 | $5.97 | $5.96 | 25,300 |
| 10:27 AM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 50,300 |
| 10:26 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 69,000 |
| 10:25 AM | $5.99 | Down $0.00 | $6.00 | $5.99 | 6,500 |
| 10:24 AM | $6.00 | Up $0.00 | $6.00 | $5.99 | 16,400 |
| 10:23 AM | $6.00 | Down $0.00 | $6.00 | $6.00 | 23,900 |
| 10:22 AM | $6.00 | Down $ -0.01 | $6.00 | $6.00 | 9,700 |
| 10:21 AM | $6.01 | Up $0.00 | $6.02 | $6.01 | 29,800 |
| 10:20 AM | $6.01 | Up $0.02 | $6.01 | $6.00 | 158,100 |
| 10:19 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 2,400 |
| 10:18 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 6,800 |
| 10:17 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 43,000 |
| 10:16 AM | $5.99 | Down $ -0.01 | $6.00 | $5.98 | 245,800 |
| 10:15 AM | $6.00 | Down $ -0.01 | $6.01 | $6.00 | 8,300 |
| 10:14 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 35,300 |
| 10:13 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 5,500 |
| 10:12 AM | $6.01 | Up $0.01 | $6.01 | $6.01 | 38,600 |
| 10:11 AM | $6.00 | Down $ -0.02 | $6.02 | $6.00 | 44,100 |
| 10:10 AM | $6.02 | Up $0.00 | $6.03 | $6.02 | 12,600 |
| 10:09 AM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 21,300 |
| 10:08 AM | $6.03 | Down $ -0.01 | $6.04 | $6.03 | 10,800 |
| 10:07 AM | $6.04 | Down $ -0.01 | $6.06 | $6.04 | 27,300 |
| 10:06 AM | $6.05 | Up $0.00 | $6.06 | $6.05 | 20,300 |
| 10:05 AM | $6.05 | Down $ -0.01 | $6.06 | $6.05 | 48,800 |
| 10:04 AM | $6.06 | Down $ -0.01 | $6.06 | $6.06 | 31,500 |
| 10:03 AM | $6.07 | Up $0.01 | $6.07 | $6.06 | 47,700 |
| 10:02 AM | $6.06 | Down $ -0.03 | $6.08 | $6.06 | 77,600 |
| 10:01 AM | $6.09 | Down $ -0.02 | $6.11 | $6.09 | 110,800 |
| 10:00 AM | $6.11 | Up $0.00 | $6.12 | $6.11 | 46,900 |
| 09:59 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 4,000 |
| 09:58 AM | $6.11 | Up $0.01 | $6.12 | $6.10 | 12,800 |
| 09:57 AM | $6.10 | Down $ -0.01 | $6.11 | $6.10 | 4,500 |
| 09:56 AM | $6.11 | Up $0.00 | $6.11 | $6.10 | 10,000 |
| 09:55 AM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 77,500 |
| 09:54 AM | $6.12 | Up $0.00 | $6.13 | $6.12 | 88,900 |
| 09:53 AM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 16,900 |
| 09:52 AM | $6.13 | Up $0.02 | $6.13 | $6.12 | 19,900 |
| 09:51 AM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 2,600 |
| 09:50 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 54,400 |
| 09:49 AM | $6.12 | Up $0.01 | $6.13 | $6.12 | 94,700 |
| 09:48 AM | $6.11 | Down $ -0.01 | $6.13 | $6.11 | 65,300 |
| 09:47 AM | $6.13 | Down $ -0.01 | $6.13 | $6.11 | 33,800 |
| 09:46 AM | $6.14 | Down $ -0.01 | $6.15 | $6.14 | 41,900 |
| 09:45 AM | $6.15 | Down $ -0.02 | $6.17 | $6.15 | 43,800 |
| 09:44 AM | $6.17 | Down $ -0.02 | $6.20 | $6.16 | 195,600 |
| 09:43 AM | $6.19 | Up $0.03 | $6.19 | $6.16 | 114,800 |
| 09:42 AM | $6.16 | Up $0.01 | $6.16 | $6.15 | 69,400 |
| 09:41 AM | $6.15 | Down $ -0.01 | $6.17 | $6.15 | 28,800 |
| 09:40 AM | $6.16 | Up $0.02 | $6.16 | $6.15 | 193,100 |
| 09:39 AM | $6.15 | Down $ -0.01 | $6.15 | $6.13 | 70,200 |
| 09:38 AM | $6.15 | Up $0.02 | $6.15 | $6.12 | 90,300 |
| 09:37 AM | $6.13 | Up $0.02 | $6.13 | $6.11 | 17,700 |
| 09:36 AM | $6.11 | Up $0.00 | $6.12 | $6.10 | 9,600 |
| 09:35 AM | $6.11 | Up $0.00 | $6.11 | $6.09 | 30,300 |
| 09:34 AM | $6.11 | Down $ -0.02 | $6.12 | $6.08 | 54,600 |
| 09:33 AM | $6.13 | Up $0.00 | $6.14 | $6.13 | 50,300 |
| 09:32 AM | $6.13 | Down $ -0.02 | $6.15 | $6.13 | 39,900 |
| 09:31 AM | $6.15 | Up $0.03 | $6.15 | $6.11 | 188,600 |
| 09:30 AM | $6.12 | Up $0.26 | $6.19 | $6.08 | 717,600 |
| Previous close | $5.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $5.92 | $5.97 | $5.98 | $5.90 | 2,688,200 |
| 01/04/2026 | $5.86 | $5.89 | $5.91 | $5.77 | 4,477,200 |
| 31/03/2026 | $6.22 | $6.27 | $6.30 | $5.92 | 7,096,400 |
| 30/03/2026 | $6.08 | $6.17 | $6.19 | $6.00 | 4,933,100 |
| 27/03/2026 | $6.00 | $6.01 | $6.02 | $5.92 | 7,979,600 |
| 26/03/2026 | $5.86 | $5.94 | $6.00 | $5.85 | 5,028,900 |
| 25/03/2026 | $5.78 | $5.69 | $5.78 | $5.68 | 4,034,700 |
| 24/03/2026 | $5.66 | $5.73 | $5.74 | $5.63 | 3,098,900 |
| 23/03/2026 | $5.62 | $5.50 | $5.67 | $5.48 | 3,966,900 |
| 20/03/2026 | $5.65 | $5.73 | $5.75 | $5.62 | 7,468,200 |
| 19/03/2026 | $5.73 | $5.89 | $5.90 | $5.72 | 4,465,000 |
| 18/03/2026 | $5.66 | $5.62 | $5.70 | $5.62 | 4,876,500 |
| 17/03/2026 | $5.61 | $5.64 | $5.64 | $5.60 | 2,262,100 |
| 16/03/2026 | $5.55 | $5.55 | $5.61 | $5.51 | 2,974,900 |
| 13/03/2026 | $5.53 | $5.51 | $5.60 | $5.49 | 3,901,800 |
| 12/03/2026 | $5.49 | $5.53 | $5.57 | $5.46 | 4,108,100 |
| 11/03/2026 | $5.56 | $5.54 | $5.59 | $5.54 | 3,292,400 |
| 10/03/2026 | $5.43 | $5.50 | $5.51 | $5.33 | 3,407,800 |
| 09/03/2026 | $5.36 | $5.44 | $5.47 | $5.32 | 3,795,200 |
| 06/03/2026 | $5.38 | $5.47 | $5.47 | $5.34 | 6,003,500 |
| 05/03/2026 | $5.43 | $5.41 | $5.53 | $5.38 | 6,810,000 |
| 04/03/2026 | $5.43 | $5.33 | $5.43 | $5.30 | 4,672,700 |
| 03/03/2026 | $5.28 | $5.31 | $5.42 | $5.20 | 6,363,400 |
| 02/03/2026 | $5.27 | $5.34 | $5.38 | $5.18 | 4,600,000 |
| 27/02/2026 | $5.24 | $5.18 | $5.25 | $5.17 | 3,848,700 |
| 26/02/2026 | $5.15 | $5.13 | $5.16 | $5.10 | 3,883,900 |
| 25/02/2026 | $5.07 | $5.06 | $5.08 | $5.02 | 2,995,700 |
| 24/02/2026 | $5.18 | $5.18 | $5.20 | $5.14 | 5,285,400 |
| 23/02/2026 | $5.11 | $5.16 | $5.20 | $5.11 | 2,232,900 |
| 20/02/2026 | $5.18 | $5.13 | $5.20 | $5.10 | 3,184,400 |
Graphs are not available, please refer to the detailed table