Find a quote
BAYTEX ENERGY CORP.
4.75 Down -0.31 (-6.53 %)
Delayed : 2024/07/26 16:00:01
- Previous close $5.06
- Opening $4.90
- Price Bid $4.74
- Price Ask $4.74
- Size Bid 44
- Size Ask 383
- Today High $4.92
- Today Low $4.61
- 52 Weeks High $6.37
- 52 Weeks Low $3.96
- Volume 13,233,969
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.01
- Dividends/Share : $0.02
- Current Div. Yield : 1.89
- Market Cap (M) : 3,823.64
- Shares Out (M) : 804.98
- Exchange : XTSE
- Ex Dividend Date : 2024/09/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 265,000 |
| 03:59 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 243,900 |
| 03:58 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 44,600 |
| 03:57 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 35,300 |
| 03:56 PM | $4.76 | Down $0.00 | $4.76 | $4.75 | 8,100 |
| 03:55 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 23,800 |
| 03:54 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 20,100 |
| 03:53 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 173,000 |
| 03:52 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 14,100 |
| 03:51 PM | $4.74 | Down $ -0.01 | $4.76 | $4.74 | 107,300 |
| 03:50 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 24,400 |
| 03:49 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 7,200 |
| 03:48 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 17,300 |
| 03:47 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 4,800 |
| 03:46 PM | $4.76 | Up $0.01 | $4.76 | $4.74 | 57,700 |
| 03:45 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 11,500 |
| 03:44 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 15,800 |
| 03:43 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 20,600 |
| 03:42 PM | $4.75 | Down $0.00 | $4.75 | $4.74 | 96,900 |
| 03:41 PM | $4.75 | Up $0.03 | $4.75 | $4.73 | 104,700 |
| 03:40 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 31,600 |
| 03:39 PM | $4.72 | Up $0.00 | $4.73 | $4.71 | 94,500 |
| 03:38 PM | $4.72 | Up $0.00 | $4.73 | $4.71 | 93,600 |
| 03:37 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 10,300 |
| 03:36 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 14,900 |
| 03:35 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 46,000 |
| 03:34 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 6,200 |
| 03:33 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 18,200 |
| 03:32 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 7,500 |
| 03:31 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 2,200 |
| 03:30 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 4,400 |
| 03:29 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 19,700 |
| 03:28 PM | $4.72 | Down $0.00 | $4.73 | $4.72 | 6,000 |
| 03:27 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 3,100 |
| 03:26 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 2,300 |
| 03:25 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 22,100 |
| 03:24 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 2,000 |
| 03:23 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 3,700 |
| 03:22 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 3,400 |
| 03:21 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,100 |
| 03:20 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 5,200 |
| 03:19 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 600 |
| 03:18 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 49,100 |
| 03:17 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,900 |
| 03:16 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 4,800 |
| 03:15 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 7,800 |
| 03:14 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 11,600 |
| 03:13 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 1,000 |
| 03:12 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 8,000 |
| 03:11 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 03:09 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 74,200 |
| 03:09 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 03:08 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 24,200 |
| 03:07 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 300 |
| 03:06 PM | $4.74 | Down $0.00 | $4.74 | $4.73 | 6,500 |
| 03:05 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,000 |
| 03:04 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 17,000 |
| 03:03 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 2,800 |
| 03:02 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,000 |
| 03:01 PM | $4.74 | Down $ -0.02 | $4.76 | $4.74 | 122,900 |
| 03:00 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,500 |
| 02:59 PM | $4.76 | Down $ -0.02 | $4.77 | $4.76 | 37,200 |
| 02:58 PM | $4.78 | Down $0.00 | $4.79 | $4.78 | 6,400 |
| 02:57 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 1,100 |
| 02:56 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 8,000 |
| 02:55 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 34,300 |
| 02:54 PM | $4.78 | Up $0.00 | $4.79 | $4.78 | 400 |
| 02:53 PM | $4.78 | Down $0.00 | $4.79 | $4.78 | 8,500 |
| 02:52 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 500 |
| 02:51 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 100 |
| 02:49 PM | $4.78 | Down $ -0.01 | $4.78 | $4.78 | 3,200 |
| 02:49 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 0 |
| 02:48 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 13,900 |
| 02:46 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 100 |
| 02:46 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 0 |
| 02:45 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 29,800 |
| 02:44 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 1,600 |
| 02:43 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 13,100 |
| 02:42 PM | $4.78 | Down $0.00 | $4.78 | $4.78 | 21,400 |
| 02:41 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 15,200 |
| 02:40 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 18,300 |
| 02:39 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,500 |
| 02:38 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 13,100 |
| 02:37 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 25,800 |
| 02:36 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 200 |
| 02:34 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 4,800 |
| 02:34 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 0 |
| 02:32 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 40,300 |
| 02:32 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 0 |
| 02:31 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 4,600 |
| 02:30 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 12,700 |
| 02:29 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 100 |
| 02:28 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 65,400 |
| 02:27 PM | $4.78 | Up $0.00 | $4.79 | $4.78 | 6,100 |
| 02:26 PM | $4.78 | Up $0.00 | $4.79 | $4.78 | 87,400 |
| 02:25 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 1,200 |
| 02:24 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 3,300 |
| 02:23 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 8,600 |
| 02:22 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 2,400 |
| 02:21 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 8,800 |
| 02:20 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 4,400 |
| 02:19 PM | $4.78 | Down $0.00 | $4.79 | $4.78 | 40,400 |
| 02:18 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 16,300 |
| 02:17 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,900 |
| 02:16 PM | $4.78 | Up $0.00 | $4.78 | $4.77 | 39,500 |
| 02:15 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 7,500 |
| 02:14 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 34,500 |
| 02:13 PM | $4.78 | Down $0.00 | $4.78 | $4.77 | 1,300 |
| 02:12 PM | $4.78 | Up $0.02 | $4.78 | $4.77 | 72,600 |
| 02:11 PM | $4.77 | Up $0.01 | $4.77 | $4.76 | 7,800 |
| 02:10 PM | $4.75 | Up $0.02 | $4.75 | $4.73 | 74,600 |
| 02:09 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 20,800 |
| 02:08 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 4,200 |
| 02:07 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 2,000 |
| 02:06 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 300 |
| 02:05 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 11,300 |
| 02:04 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,000 |
| 02:03 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 8,200 |
| 02:02 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 43,600 |
| 02:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 34,400 |
| 02:00 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 18,100 |
| 01:59 PM | $4.73 | Down $0.00 | $4.74 | $4.73 | 6,500 |
| 01:58 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 6,100 |
| 01:56 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 300 |
| 01:56 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:55 PM | $4.73 | Up $0.01 | $4.74 | $4.73 | 47,000 |
| 01:54 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 17,500 |
| 01:53 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 11,600 |
| 01:52 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 01:50 PM | $4.73 | Down $ -0.02 | $4.74 | $4.73 | 39,400 |
| 01:50 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 01:48 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 8,100 |
| 01:48 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:47 PM | $4.74 | Up $0.01 | $4.74 | $4.73 | 2,400 |
| 01:46 PM | $4.73 | Up $0.02 | $4.73 | $4.72 | 95,900 |
| 01:45 PM | $4.72 | Down $0.00 | $4.72 | $4.71 | 21,800 |
| 01:44 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 64,600 |
| 01:43 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 58,600 |
| 01:42 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 119,200 |
| 01:41 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 2,200 |
| 01:40 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 70,900 |
| 01:39 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 12,100 |
| 01:38 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 18,600 |
| 01:37 PM | $4.76 | Down $0.00 | $4.77 | $4.75 | 31,500 |
| 01:36 PM | $4.76 | Up $0.00 | $4.77 | $4.76 | 900 |
| 01:35 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 75,600 |
| 01:34 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 27,800 |
| 01:33 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 3,300 |
| 01:32 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 300 |
| 01:31 PM | $4.77 | Down $ -0.02 | $4.79 | $4.77 | 25,700 |
| 01:29 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 300 |
| 01:29 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 0 |
| 01:28 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 14,600 |
| 01:26 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 132,900 |
| 01:26 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 0 |
| 01:25 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 19,500 |
| 01:23 PM | $4.78 | Down $ -0.01 | $4.78 | $4.78 | 35,500 |
| 01:23 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 0 |
| 01:22 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 7,300 |
| 01:21 PM | $4.78 | Up $0.00 | $4.79 | $4.78 | 25,600 |
| 01:20 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 2,500 |
| 01:19 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 21,000 |
| 01:18 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 15,200 |
| 01:17 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 200 |
| 01:16 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 10,000 |
| 01:15 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 700 |
| 01:14 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,000 |
| 01:13 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 200 |
| 01:12 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 2,100 |
| 01:11 PM | $4.76 | Up $0.00 | $4.77 | $4.75 | 47,000 |
| 01:10 PM | $4.76 | Down $0.00 | $4.76 | $4.75 | 3,400 |
| 01:09 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 400 |
| 01:08 PM | $4.75 | Down $0.00 | $4.76 | $4.75 | 700 |
| 01:07 PM | $4.76 | Down $0.00 | $4.76 | $4.75 | 12,300 |
| 01:06 PM | $4.76 | Down $ -0.02 | $4.78 | $4.76 | 37,800 |
| 01:05 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 1,200 |
| 01:04 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 700 |
| 01:03 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 1,900 |
| 01:02 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 700 |
| 01:01 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 7,700 |
| 01:00 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,800 |
| 12:59 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,200 |
| 12:58 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 1,900 |
| 12:57 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 600 |
| 12:56 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 17,100 |
| 12:55 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 1,100 |
| 12:54 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 1,600 |
| 12:53 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 3,400 |
| 12:52 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 15,700 |
| 12:51 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 64,400 |
| 12:49 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 200 |
| 12:49 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 12:48 PM | $4.76 | Up $0.00 | $4.77 | $4.76 | 26,100 |
| 12:47 PM | $4.76 | Down $0.00 | $4.77 | $4.76 | 25,600 |
| 12:46 PM | $4.77 | Down $0.00 | $4.77 | $4.77 | 31,300 |
| 12:45 PM | $4.77 | Down $ -0.02 | $4.79 | $4.77 | 184,100 |
| 12:44 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 61,000 |
| 12:43 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 17,400 |
| 12:42 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 53,000 |
| 12:41 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 700 |
| 12:40 PM | $4.80 | Up $0.01 | $4.81 | $4.80 | 118,600 |
| 12:39 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 1,500 |
| 12:38 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 3,900 |
| 12:37 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 8,800 |
| 12:36 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 19,300 |
| 12:35 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 25,300 |
| 12:34 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 500 |
| 12:33 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 300 |
| 12:32 PM | $4.78 | Down $0.00 | $4.79 | $4.78 | 1,500 |
| 12:30 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 7,100 |
| 12:30 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 0 |
| 12:29 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 1,900 |
| 12:28 PM | $4.79 | Down $ -0.01 | $4.80 | $4.78 | 64,600 |
| 12:27 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 8,300 |
| 12:26 PM | $4.81 | Up $0.01 | $4.82 | $4.80 | 161,000 |
| 12:25 PM | $4.80 | Up $0.01 | $4.80 | $4.80 | 1,000 |
| 12:24 PM | $4.79 | Up $0.00 | $4.79 | $4.78 | 26,200 |
| 12:23 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 26,000 |
| 12:22 PM | $4.80 | Up $0.01 | $4.80 | $4.79 | 4,300 |
| 12:21 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 25,900 |
| 12:20 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 1,600 |
| 12:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 400 |
| 12:18 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 4,400 |
| 12:17 PM | $4.80 | Up $0.01 | $4.80 | $4.80 | 1,000 |
| 12:16 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 39,000 |
| 12:15 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 2,300 |
| 12:14 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 67,100 |
| 12:13 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 23,700 |
| 12:12 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 200 |
| 12:11 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 6,200 |
| 12:10 PM | $4.77 | Up $0.00 | $4.78 | $4.76 | 117,200 |
| 12:09 PM | $4.77 | Down $0.00 | $4.77 | $4.77 | 400 |
| 12:08 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 9,100 |
| 12:07 PM | $4.76 | Down $0.00 | $4.77 | $4.75 | 47,000 |
| 12:06 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 5,300 |
| 12:05 PM | $4.76 | Down $0.00 | $4.78 | $4.76 | 33,400 |
| 12:04 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 3,400 |
| 12:03 PM | $4.76 | Down $ -0.01 | $4.76 | $4.76 | 500 |
| 12:02 PM | $4.77 | Up $0.01 | $4.78 | $4.75 | 26,900 |
| 12:01 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 3,000 |
| 12:00 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 4,700 |
| 11:59 AM | $4.76 | Up $0.00 | $4.76 | $4.76 | 17,200 |
| 11:58 AM | $4.76 | Up $0.00 | $4.76 | $4.75 | 14,000 |
| 11:57 AM | $4.76 | Up $0.00 | $4.76 | $4.76 | 12,700 |
| 11:56 AM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 36,900 |
| 11:55 AM | $4.76 | Up $0.02 | $4.76 | $4.74 | 85,100 |
| 11:54 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,200 |
| 11:53 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 400 |
| 11:52 AM | $4.74 | Up $0.00 | $4.74 | $4.73 | 18,400 |
| 11:51 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 600 |
| 11:50 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 39,500 |
| 11:49 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 9,000 |
| 11:48 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,000 |
| 11:47 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 27,700 |
| 11:46 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 11:45 AM | $4.70 | Down $ -0.02 | $4.72 | $4.70 | 18,300 |
| 11:44 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 8,100 |
| 11:43 AM | $4.72 | Up $0.01 | $4.72 | $4.72 | 2,000 |
| 11:42 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 17,200 |
| 11:41 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 19,900 |
| 11:40 AM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 9,200 |
| 11:39 AM | $4.72 | Down $0.00 | $4.72 | $4.71 | 13,200 |
| 11:38 AM | $4.73 | Up $0.01 | $4.73 | $4.71 | 51,000 |
| 11:37 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 900 |
| 11:36 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 22,000 |
| 11:35 AM | $4.71 | Up $0.02 | $4.72 | $4.69 | 23,600 |
| 11:34 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 600 |
| 11:33 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 15,500 |
| 11:32 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 79,700 |
| 11:31 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 800 |
| 11:30 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 5,100 |
| 11:29 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 28,300 |
| 11:28 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 37,700 |
| 11:27 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 56,300 |
| 11:26 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 11,900 |
| 11:25 AM | $4.68 | Up $0.01 | $4.68 | $4.68 | 14,300 |
| 11:24 AM | $4.67 | Up $0.00 | $4.68 | $4.67 | 30,900 |
| 11:23 AM | $4.67 | Down $ -0.01 | $4.68 | $4.66 | 58,800 |
| 11:22 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 2,800 |
| 11:21 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 27,700 |
| 11:20 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 39,000 |
| 11:19 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 4,000 |
| 11:18 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 5,000 |
| 11:17 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 20,200 |
| 11:16 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 7,800 |
| 11:15 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 54,200 |
| 11:14 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,600 |
| 11:13 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 28,000 |
| 11:12 AM | $4.68 | Down $ -0.03 | $4.71 | $4.68 | 59,000 |
| 11:11 AM | $4.71 | Down $0.00 | $4.71 | $4.70 | 3,100 |
| 11:10 AM | $4.71 | Up $0.01 | $4.72 | $4.71 | 41,900 |
| 11:09 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 61,400 |
| 11:08 AM | $4.69 | Up $0.01 | $4.69 | $4.67 | 59,500 |
| 11:07 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 31,900 |
| 11:06 AM | $4.68 | Down $0.00 | $4.69 | $4.67 | 20,500 |
| 11:05 AM | $4.68 | Down $ -0.01 | $4.69 | $4.67 | 23,800 |
| 11:04 AM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 20,600 |
| 11:03 AM | $4.71 | Down $0.00 | $4.72 | $4.70 | 27,200 |
| 11:02 AM | $4.71 | Up $0.02 | $4.72 | $4.69 | 57,900 |
| 11:01 AM | $4.69 | Up $0.02 | $4.70 | $4.67 | 84,300 |
| 11:00 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 16,900 |
| 10:59 AM | $4.66 | Up $0.00 | $4.67 | $4.65 | 56,500 |
| 10:58 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 11,200 |
| 10:57 AM | $4.67 | Down $0.00 | $4.67 | $4.65 | 74,000 |
| 10:56 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 20,800 |
| 10:55 AM | $4.66 | Down $ -0.02 | $4.68 | $4.66 | 8,400 |
| 10:54 AM | $4.68 | Up $0.00 | $4.68 | $4.66 | 66,600 |
| 10:53 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 2,000 |
| 10:52 AM | $4.68 | Down $0.00 | $4.68 | $4.67 | 26,300 |
| 10:51 AM | $4.68 | Down $ -0.03 | $4.72 | $4.67 | 148,100 |
| 10:50 AM | $4.71 | Down $ -0.01 | $4.72 | $4.70 | 32,800 |
| 10:49 AM | $4.72 | Down $ -0.04 | $4.76 | $4.72 | 29,700 |
| 10:48 AM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 15,000 |
| 10:47 AM | $4.77 | Up $0.02 | $4.77 | $4.75 | 27,500 |
| 10:46 AM | $4.75 | Up $0.01 | $4.75 | $4.74 | 17,400 |
| 10:45 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 37,400 |
| 10:44 AM | $4.73 | Up $0.00 | $4.74 | $4.72 | 22,300 |
| 10:43 AM | $4.73 | Up $0.01 | $4.74 | $4.73 | 8,000 |
| 10:42 AM | $4.72 | Up $0.01 | $4.73 | $4.72 | 19,200 |
| 10:41 AM | $4.71 | Up $0.00 | $4.72 | $4.71 | 27,100 |
| 10:40 AM | $4.71 | Down $ -0.01 | $4.73 | $4.70 | 77,000 |
| 10:39 AM | $4.72 | Up $0.00 | $4.73 | $4.71 | 10,300 |
| 10:38 AM | $4.72 | Up $0.01 | $4.72 | $4.70 | 10,200 |
| 10:37 AM | $4.71 | Down $ -0.02 | $4.73 | $4.71 | 85,100 |
| 10:36 AM | $4.73 | Up $0.00 | $4.74 | $4.73 | 25,700 |
| 10:35 AM | $4.73 | Up $0.00 | $4.74 | $4.72 | 22,500 |
| 10:34 AM | $4.73 | Up $0.02 | $4.74 | $4.72 | 52,000 |
| 10:33 AM | $4.71 | Up $0.01 | $4.72 | $4.71 | 15,600 |
| 10:32 AM | $4.70 | Down $ -0.02 | $4.72 | $4.70 | 17,100 |
| 10:31 AM | $4.72 | Up $0.01 | $4.72 | $4.70 | 19,500 |
| 10:30 AM | $4.71 | Up $0.01 | $4.71 | $4.69 | 45,500 |
| 10:29 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 36,100 |
| 10:28 AM | $4.71 | Down $ -0.02 | $4.73 | $4.71 | 65,200 |
| 10:27 AM | $4.73 | Down $ -0.02 | $4.75 | $4.73 | 23,900 |
| 10:26 AM | $4.75 | Up $0.00 | $4.76 | $4.75 | 25,200 |
| 10:25 AM | $4.75 | Up $0.00 | $4.75 | $4.74 | 74,100 |
| 10:24 AM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 700 |
| 10:23 AM | $4.76 | Down $ -0.02 | $4.77 | $4.75 | 64,900 |
| 10:22 AM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 29,500 |
| 10:21 AM | $4.79 | Down $ -0.01 | $4.81 | $4.79 | 44,300 |
| 10:20 AM | $4.81 | Up $0.00 | $4.81 | $4.80 | 19,900 |
| 10:19 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 17,700 |
| 10:18 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 3,000 |
| 10:17 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 51,000 |
| 10:16 AM | $4.81 | Up $0.01 | $4.81 | $4.80 | 33,500 |
| 10:15 AM | $4.80 | Up $0.01 | $4.80 | $4.79 | 11,300 |
| 10:14 AM | $4.79 | Down $ -0.01 | $4.81 | $4.79 | 16,400 |
| 10:13 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 17,800 |
| 10:12 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 8,000 |
| 10:11 AM | $4.82 | Up $0.01 | $4.82 | $4.80 | 86,300 |
| 10:10 AM | $4.81 | Up $0.03 | $4.81 | $4.78 | 31,100 |
| 10:09 AM | $4.78 | Down $ -0.03 | $4.80 | $4.78 | 56,900 |
| 10:08 AM | $4.81 | Down $ -0.02 | $4.83 | $4.81 | 48,400 |
| 10:07 AM | $4.83 | Down $ -0.02 | $4.85 | $4.82 | 31,100 |
| 10:06 AM | $4.85 | Up $0.02 | $4.85 | $4.83 | 31,700 |
| 10:05 AM | $4.83 | Down $ -0.01 | $4.85 | $4.83 | 74,800 |
| 10:04 AM | $4.84 | Up $0.05 | $4.84 | $4.79 | 173,300 |
| 10:03 AM | $4.79 | Up $0.01 | $4.81 | $4.78 | 91,000 |
| 10:02 AM | $4.78 | Up $0.02 | $4.78 | $4.76 | 6,700 |
| 10:01 AM | $4.76 | Down $ -0.01 | $4.77 | $4.75 | 50,100 |
| 10:00 AM | $4.77 | Down $ -0.03 | $4.79 | $4.77 | 47,500 |
| 09:59 AM | $4.80 | Up $0.00 | $4.82 | $4.80 | 43,000 |
| 09:58 AM | $4.80 | Up $0.02 | $4.80 | $4.78 | 78,100 |
| 09:57 AM | $4.78 | Up $0.00 | $4.79 | $4.75 | 160,300 |
| 09:56 AM | $4.78 | Up $0.00 | $4.78 | $4.75 | 49,000 |
| 09:55 AM | $4.78 | Up $0.00 | $4.79 | $4.78 | 41,600 |
| 09:54 AM | $4.78 | Up $0.04 | $4.78 | $4.74 | 105,300 |
| 09:53 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 9,300 |
| 09:52 AM | $4.73 | Up $0.00 | $4.74 | $4.70 | 251,700 |
| 09:51 AM | $4.73 | Up $0.01 | $4.73 | $4.71 | 52,200 |
| 09:50 AM | $4.72 | Up $0.02 | $4.72 | $4.70 | 70,600 |
| 09:49 AM | $4.70 | Down $ -0.04 | $4.74 | $4.70 | 58,200 |
| 09:48 AM | $4.74 | Up $0.03 | $4.74 | $4.70 | 67,500 |
| 09:47 AM | $4.71 | Up $0.06 | $4.71 | $4.65 | 171,400 |
| 09:46 AM | $4.65 | Up $0.00 | $4.66 | $4.64 | 39,800 |
| 09:45 AM | $4.65 | Up $0.01 | $4.65 | $4.61 | 124,600 |
| 09:44 AM | $4.64 | Down $ -0.01 | $4.65 | $4.63 | 100,600 |
| 09:43 AM | $4.65 | Down $ -0.03 | $4.68 | $4.64 | 182,400 |
| 09:42 AM | $4.68 | Down $ -0.02 | $4.70 | $4.67 | 76,400 |
| 09:41 AM | $4.70 | Up $0.02 | $4.72 | $4.68 | 123,900 |
| 09:40 AM | $4.68 | Down $ -0.02 | $4.69 | $4.67 | 157,400 |
| 09:39 AM | $4.70 | Up $0.02 | $4.70 | $4.67 | 173,800 |
| 09:38 AM | $4.68 | Down $ -0.01 | $4.70 | $4.66 | 91,600 |
| 09:37 AM | $4.69 | Down $ -0.04 | $4.73 | $4.68 | 325,000 |
| 09:36 AM | $4.73 | Down $ -0.04 | $4.78 | $4.73 | 133,500 |
| 09:35 AM | $4.78 | Down $ -0.01 | $4.81 | $4.78 | 91,300 |
| 09:34 AM | $4.79 | Up $0.01 | $4.80 | $4.77 | 80,800 |
| 09:33 AM | $4.78 | Up $0.03 | $4.80 | $4.73 | 159,000 |
| 09:32 AM | $4.75 | Up $0.01 | $4.77 | $4.71 | 171,500 |
| 09:31 AM | $4.74 | Down $ -0.05 | $4.80 | $4.71 | 198,200 |
| 09:30 AM | $4.79 | Down $ -0.27 | $4.92 | $4.75 | 482,200 |
| Previous close | $5.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $4.75 | $4.76 | $4.82 | $4.71 | 5,564,900 |
| 25/07/2024 | $5.06 | $4.95 | $5.06 | $4.93 | 2,685,600 |
| 24/07/2024 | $4.95 | $5.08 | $5.08 | $4.95 | 1,945,200 |
| 23/07/2024 | $4.98 | $4.95 | $5.00 | $4.93 | 2,305,900 |
| 22/07/2024 | $5.11 | $5.10 | $5.11 | $5.05 | 1,484,200 |
| 19/07/2024 | $5.08 | $5.12 | $5.14 | $5.07 | 2,200,500 |
| 18/07/2024 | $5.04 | $5.10 | $5.12 | $5.01 | 2,534,800 |
| 17/07/2024 | $5.08 | $5.22 | $5.23 | $5.06 | 3,060,900 |
| 16/07/2024 | $5.15 | $5.19 | $5.21 | $5.11 | 2,993,100 |
| 15/07/2024 | $5.20 | $5.22 | $5.25 | $5.18 | 2,509,700 |
| 12/07/2024 | $5.07 | $5.07 | $5.10 | $5.02 | 3,844,500 |
| 11/07/2024 | $5.08 | $5.04 | $5.11 | $5.02 | 1,716,600 |
| 10/07/2024 | $4.94 | $4.93 | $4.98 | $4.92 | 3,504,000 |
| 09/07/2024 | $4.78 | $4.83 | $4.86 | $4.78 | 1,047,900 |
| 08/07/2024 | $4.85 | $4.76 | $4.86 | $4.76 | 1,375,500 |
| 05/07/2024 | $4.82 | $4.89 | $4.89 | $4.79 | 4,013,200 |
| 04/07/2024 | $4.92 | $4.92 | $4.94 | $4.91 | 592,700 |
| 03/07/2024 | $4.91 | $4.89 | $4.93 | $4.89 | 953,000 |
| 02/07/2024 | $4.86 | $4.86 | $4.86 | $4.82 | 1,823,100 |
| 28/06/2024 | $4.74 | $4.78 | $4.79 | $4.74 | 1,080,300 |
| 27/06/2024 | $4.74 | $4.71 | $4.76 | $4.70 | 3,664,500 |
| 26/06/2024 | $4.63 | $4.62 | $4.67 | $4.61 | 1,173,400 |
| 25/06/2024 | $4.68 | $4.72 | $4.72 | $4.67 | 2,960,000 |
| 24/06/2024 | $4.69 | $4.63 | $4.72 | $4.63 | 2,545,900 |
| 21/06/2024 | $4.47 | $4.45 | $4.47 | $4.42 | 4,768,400 |
| 20/06/2024 | $4.54 | $4.52 | $4.56 | $4.51 | 1,091,200 |
| 19/06/2024 | $4.52 | $4.50 | $4.52 | $4.47 | 616,500 |
| 18/06/2024 | $4.52 | $4.58 | $4.59 | $4.50 | 2,661,700 |
| 17/06/2024 | $4.44 | $4.32 | $4.45 | $4.32 | 2,088,600 |
| 14/06/2024 | $4.38 | $4.37 | $4.38 | $4.32 | 2,259,100 |
Graphs are not available, please refer to the detailed table