Find a quote
BAYTEX ENERGY CORP.
6.73 Up 0.15 (2.23 %)
Delayed : 2026/09/01 04:10:32
- Previous close $6.58
- Opening $6.75
- Today High $6.81
- Today Low $6.60
- Price Bid $6.65
- Price Ask $6.65
- 52 Weeks High $7.37
- 52 Weeks Low $2.99
- Size Bid 31
- Size Ask 150
- Volume 5,333,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.73 | Down $ -0.02 | $6.73 | $6.73 | 1,132,800 |
| 03:59 PM | $6.75 | Up $0.00 | $6.76 | $6.75 | 162,000 |
| 03:58 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 48,500 |
| 03:57 PM | $6.75 | Up $0.02 | $6.75 | $6.73 | 402,400 |
| 03:56 PM | $6.73 | Up $0.01 | $6.73 | $6.73 | 30,100 |
| 03:55 PM | $6.73 | Up $0.00 | $6.73 | $6.72 | 1,100 |
| 03:54 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
| 03:53 PM | $6.72 | Up $0.01 | $6.73 | $6.71 | 51,100 |
| 03:52 PM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 7,300 |
| 03:51 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 48,100 |
| 03:50 PM | $6.72 | Up $0.01 | $6.72 | $6.70 | 110,200 |
| 03:49 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 2,100 |
| 03:48 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 12,100 |
| 03:47 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 3,200 |
| 03:46 PM | $6.71 | Up $0.01 | $6.71 | $6.70 | 11,200 |
| 03:45 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 1,400 |
| 03:44 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 32,300 |
| 03:43 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 900 |
| 03:42 PM | $6.70 | Down $ -0.01 | $6.71 | $6.70 | 38,000 |
| 03:41 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 500 |
| 03:40 PM | $6.71 | Up $0.01 | $6.71 | $6.71 | 1,800 |
| 03:38 PM | $6.70 | Up $0.00 | $6.71 | $6.70 | 5,000 |
| 03:38 PM | $6.70 | Up $0.00 | $6.71 | $6.70 | 0 |
| 03:37 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 300 |
| 03:36 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 3,100 |
| 03:35 PM | $6.69 | Down $ -0.01 | $6.71 | $6.69 | 35,900 |
| 03:34 PM | $6.70 | Up $0.00 | $6.71 | $6.70 | 1,300 |
| 03:33 PM | $6.70 | Down $0.00 | $6.71 | $6.70 | 500 |
| 03:32 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 3,700 |
| 03:31 PM | $6.70 | Down $0.00 | $6.71 | $6.70 | 1,100 |
| 03:30 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 100 |
| 03:29 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 5,500 |
| 03:28 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 400 |
| 03:27 PM | $6.70 | Down $ -0.01 | $6.70 | $6.70 | 3,900 |
| 03:26 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 900 |
| 03:25 PM | $6.71 | Down $0.00 | $6.72 | $6.70 | 33,600 |
| 03:24 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
| 03:22 PM | $6.71 | Up $0.01 | $6.71 | $6.71 | 17,100 |
| 03:22 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 0 |
| 03:21 PM | $6.70 | Up $0.01 | $6.71 | $6.70 | 47,800 |
| 03:17 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 1,500 |
| 03:17 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 03:17 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 03:17 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 03:16 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 58,400 |
| 03:15 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 03:13 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 30,000 |
| 03:13 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 03:12 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 700 |
| 03:11 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 500 |
| 03:10 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,500 |
| 03:09 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 30,300 |
| 03:08 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 500 |
| 03:07 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 03:06 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 03:05 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 500 |
| 03:04 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,300 |
| 03:03 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 3,800 |
| 03:02 PM | $6.68 | Up $0.01 | $6.68 | $6.68 | 4,900 |
| 03:01 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 11,100 |
| 03:00 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 13,400 |
| 02:59 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 18,600 |
| 02:58 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 8,200 |
| 02:56 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 1,200 |
| 02:56 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 02:55 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,800 |
| 02:54 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,700 |
| 02:53 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,300 |
| 02:52 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 5,100 |
| 02:51 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 200 |
| 02:50 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 26,700 |
| 02:49 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 100 |
| 02:48 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 300 |
| 02:47 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 02:46 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 3,200 |
| 02:44 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 4,900 |
| 02:44 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 02:43 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 3,200 |
| 02:42 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 13,000 |
| 02:41 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 2,700 |
| 02:40 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 800 |
| 02:39 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 1,200 |
| 02:38 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,000 |
| 02:37 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,700 |
| 02:36 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 4,100 |
| 02:35 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 27,400 |
| 02:34 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 400 |
| 02:33 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 02:32 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 1,100 |
| 02:30 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,000 |
| 02:30 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 02:28 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 3,300 |
| 02:28 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 02:27 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 02:25 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 10,800 |
| 02:25 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 02:24 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 6,500 |
| 02:23 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 02:22 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 10,900 |
| 02:21 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 800 |
| 02:20 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 2,200 |
| 02:19 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 900 |
| 02:18 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 2,500 |
| 02:17 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 800 |
| 02:16 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 7,500 |
| 02:15 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 5,700 |
| 02:14 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 8,300 |
| 02:13 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 4,800 |
| 02:12 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 700 |
| 02:11 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 1,200 |
| 02:09 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 02:09 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 02:08 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 400 |
| 02:07 PM | $6.68 | Down $ -0.01 | $6.68 | $6.68 | 60,000 |
| 02:05 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 700 |
| 02:05 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 0 |
| 02:04 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 02:03 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 02:02 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 400 |
| 02:01 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 02:00 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 500 |
| 01:59 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 01:58 PM | $6.69 | Up $0.02 | $6.69 | $6.68 | 25,000 |
| 01:57 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,000 |
| 01:56 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:54 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 40,200 |
| 01:54 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 01:53 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,300 |
| 01:51 PM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 50,500 |
| 01:51 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 01:50 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 700 |
| 01:49 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 19,700 |
| 01:48 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 01:47 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:46 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 100 |
| 01:45 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:44 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 01:41 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 100 |
| 01:41 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 01:41 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 01:40 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 400 |
| 01:39 PM | $6.68 | Up $0.01 | $6.68 | $6.68 | 2,800 |
| 01:38 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 26,600 |
| 01:37 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 2,600 |
| 01:36 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 500 |
| 01:35 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,900 |
| 01:32 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 9,300 |
| 01:32 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 01:32 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 01:31 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 800 |
| 01:30 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 21,300 |
| 01:29 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 200 |
| 01:26 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 10,600 |
| 01:26 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:26 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:25 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 28,700 |
| 01:22 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 23,300 |
| 01:22 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:22 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:20 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 2,500 |
| 01:20 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:19 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 26,400 |
| 01:18 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:16 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 300 |
| 01:16 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:12 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 10,000 |
| 01:12 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:12 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:12 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:10 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:10 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:08 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 5,100 |
| 01:08 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 01:07 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 01:06 PM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 15,100 |
| 01:05 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 900 |
| 01:04 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:03 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 1,400 |
| 01:02 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 01:01 PM | $6.66 | Up $0.01 | $6.66 | $6.66 | 17,800 |
| 01:00 PM | $6.65 | Up $0.01 | $6.65 | $6.65 | 24,900 |
| 12:59 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 26,800 |
| 12:57 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 14,900 |
| 12:57 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 12:56 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 200 |
| 12:55 PM | $6.64 | Up $0.02 | $6.64 | $6.63 | 5,100 |
| 12:54 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 400 |
| 12:53 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 4,900 |
| 12:52 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 800 |
| 12:51 PM | $6.62 | Down $0.00 | $6.62 | $6.62 | 45,000 |
| 12:50 PM | $6.63 | Down $0.00 | $6.63 | $6.63 | 200 |
| 12:49 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 500 |
| 12:47 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 800 |
| 12:47 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 0 |
| 12:46 PM | $6.62 | Down $ -0.01 | $6.62 | $6.62 | 700 |
| 12:44 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 300 |
| 12:44 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:41 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,500 |
| 12:41 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:41 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:40 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 500 |
| 12:39 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 12:38 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 500 |
| 12:35 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,200 |
| 12:35 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:35 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:32 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 500 |
| 12:32 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:32 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:31 PM | $6.63 | Down $ -0.01 | $6.64 | $6.63 | 3,100 |
| 12:30 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 24,500 |
| 12:29 PM | $6.64 | Up $0.01 | $6.64 | $6.63 | 9,600 |
| 12:27 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 700 |
| 12:27 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:26 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 600 |
| 12:25 PM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 1,500 |
| 12:24 PM | $6.64 | Up $0.01 | $6.64 | $6.63 | 300 |
| 12:22 PM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 6,800 |
| 12:22 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 12:21 PM | $6.64 | Up $0.01 | $6.64 | $6.64 | 3,600 |
| 12:20 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 19,300 |
| 12:19 PM | $6.63 | Up $0.01 | $6.63 | $6.63 | 200 |
| 12:17 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 1,400 |
| 12:17 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 12:16 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 13,000 |
| 12:15 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 3,600 |
| 12:11 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 200 |
| 12:11 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 12:11 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 12:11 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 12:10 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 2,600 |
| 12:08 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 10,100 |
| 12:08 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 12:05 PM | $6.62 | Down $0.00 | $6.62 | $6.62 | 39,200 |
| 12:05 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 12:05 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 12:03 PM | $6.62 | Down $ -0.01 | $6.62 | $6.62 | 800 |
| 12:03 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 12:02 PM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 2,400 |
| 12:00 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,800 |
| 12:00 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 11:59 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 11:57 AM | $6.64 | Up $0.01 | $6.64 | $6.63 | 6,300 |
| 11:57 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:56 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,400 |
| 11:55 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 18,400 |
| 11:54 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 4,800 |
| 11:53 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 11:51 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 9,400 |
| 11:51 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:50 AM | $6.63 | Down $0.00 | $6.63 | $6.63 | 9,700 |
| 11:48 AM | $6.64 | Up $0.01 | $6.64 | $6.63 | 4,400 |
| 11:48 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:47 AM | $6.63 | Down $0.00 | $6.63 | $6.63 | 1,400 |
| 11:46 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 2,500 |
| 11:45 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 14,300 |
| 11:44 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 20,200 |
| 11:42 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 900 |
| 11:42 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:41 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 3,900 |
| 11:40 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,100 |
| 11:39 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 5,000 |
| 11:38 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 15,600 |
| 11:37 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 2,900 |
| 11:36 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 13,700 |
| 11:35 AM | $6.63 | Up $0.01 | $6.63 | $6.63 | 400 |
| 11:34 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 2,700 |
| 11:33 AM | $6.62 | Down $0.00 | $6.62 | $6.62 | 6,100 |
| 11:32 AM | $6.62 | Up $0.00 | $6.63 | $6.62 | 18,600 |
| 11:31 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 21,900 |
| 11:30 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 3,200 |
| 11:29 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 700 |
| 11:28 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 14,400 |
| 11:27 AM | $6.62 | Up $0.01 | $6.62 | $6.62 | 10,100 |
| 11:26 AM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 400 |
| 11:25 AM | $6.62 | Up $0.01 | $6.62 | $6.61 | 5,900 |
| 11:24 AM | $6.61 | Up $0.00 | $6.62 | $6.61 | 4,400 |
| 11:23 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 200 |
| 11:22 AM | $6.61 | Up $0.00 | $6.62 | $6.61 | 8,400 |
| 11:21 AM | $6.61 | Down $ -0.01 | $6.62 | $6.61 | 8,000 |
| 11:20 AM | $6.62 | Up $0.02 | $6.62 | $6.61 | 11,600 |
| 11:19 AM | $6.60 | Up $0.00 | $6.60 | $6.60 | 600 |
| 11:18 AM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 65,000 |
| 11:17 AM | $6.61 | Down $0.00 | $6.61 | $6.61 | 2,000 |
| 11:16 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 4,300 |
| 11:14 AM | $6.61 | Down $ -0.02 | $6.62 | $6.61 | 3,500 |
| 11:14 AM | $6.61 | Up $0.00 | $6.62 | $6.61 | 0 |
| 11:12 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 11:12 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:11 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 3,100 |
| 11:10 AM | $6.63 | Down $ -0.01 | $6.64 | $6.63 | 6,400 |
| 11:09 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,400 |
| 11:08 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 2,600 |
| 11:07 AM | $6.64 | Up $0.01 | $6.64 | $6.64 | 7,700 |
| 11:06 AM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 4,500 |
| 11:05 AM | $6.64 | Up $0.01 | $6.64 | $6.64 | 50,100 |
| 11:04 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 13,000 |
| 11:03 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 2,300 |
| 11:02 AM | $6.63 | Down $ -0.02 | $6.64 | $6.63 | 6,400 |
| 11:01 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 2,900 |
| 11:00 AM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 15,800 |
| 10:59 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 10:58 AM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 30,900 |
| 10:56 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 2,200 |
| 10:56 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 10:55 AM | $6.66 | Up $0.01 | $6.66 | $6.65 | 2,900 |
| 10:53 AM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 2,800 |
| 10:53 AM | $6.65 | Up $0.00 | $6.66 | $6.65 | 0 |
| 10:50 AM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 12,100 |
| 10:50 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 10:50 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 0 |
| 10:49 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 6,300 |
| 10:48 AM | $6.67 | Down $0.00 | $6.67 | $6.67 | 4,400 |
| 10:47 AM | $6.68 | Down $0.00 | $6.68 | $6.68 | 67,700 |
| 10:46 AM | $6.68 | Down $ -0.01 | $6.68 | $6.68 | 4,600 |
| 10:45 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 12,600 |
| 10:44 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 10:43 AM | $6.69 | Up $0.00 | $6.70 | $6.69 | 6,700 |
| 10:42 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,200 |
| 10:41 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 2,100 |
| 10:40 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 5,300 |
| 10:38 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 10:38 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 10:36 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 300 |
| 10:36 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 10:35 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 9,700 |
| 10:34 AM | $6.70 | Up $0.01 | $6.70 | $6.70 | 500 |
| 10:33 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 1,200 |
| 10:32 AM | $6.70 | Up $0.01 | $6.71 | $6.70 | 19,000 |
| 10:31 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,200 |
| 10:30 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,200 |
| 10:29 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 3,900 |
| 10:28 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 19,600 |
| 10:27 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 400 |
| 10:26 AM | $6.69 | Down $ -0.02 | $6.71 | $6.69 | 271,300 |
| 10:25 AM | $6.71 | Down $ -0.02 | $6.72 | $6.71 | 5,800 |
| 10:23 AM | $6.73 | Up $0.01 | $6.73 | $6.73 | 14,100 |
| 10:23 AM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
| 10:22 AM | $6.73 | Up $0.00 | $6.73 | $6.72 | 7,300 |
| 10:21 AM | $6.72 | Up $0.00 | $6.72 | $6.72 | 8,500 |
| 10:20 AM | $6.72 | Up $0.00 | $6.72 | $6.72 | 13,100 |
| 10:19 AM | $6.72 | Down $0.00 | $6.72 | $6.72 | 100 |
| 10:18 AM | $6.72 | Up $0.01 | $6.72 | $6.72 | 100 |
| 10:17 AM | $6.71 | Up $0.01 | $6.71 | $6.71 | 200 |
| 10:16 AM | $6.70 | Up $0.01 | $6.70 | $6.70 | 2,500 |
| 10:15 AM | $6.69 | Down $ -0.02 | $6.71 | $6.69 | 16,200 |
| 10:14 AM | $6.72 | Up $0.00 | $6.72 | $6.71 | 3,000 |
| 10:13 AM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 10,900 |
| 10:12 AM | $6.72 | Up $0.01 | $6.73 | $6.71 | 24,400 |
| 10:11 AM | $6.71 | Up $0.01 | $6.71 | $6.71 | 100 |
| 10:10 AM | $6.70 | Down $ -0.01 | $6.70 | $6.70 | 32,300 |
| 10:09 AM | $6.71 | Up $0.00 | $6.71 | $6.71 | 4,400 |
| 10:08 AM | $6.71 | Down $0.00 | $6.71 | $6.70 | 4,300 |
| 10:07 AM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 11,700 |
| 10:06 AM | $6.72 | Up $0.00 | $6.72 | $6.71 | 1,100 |
| 10:05 AM | $6.72 | Up $0.00 | $6.73 | $6.72 | 40,500 |
| 10:04 AM | $6.72 | Up $0.00 | $6.73 | $6.71 | 54,400 |
| 10:03 AM | $6.72 | Down $0.00 | $6.72 | $6.72 | 100 |
| 10:02 AM | $6.73 | Up $0.01 | $6.73 | $6.71 | 25,400 |
| 10:01 AM | $6.72 | Up $0.00 | $6.73 | $6.72 | 2,000 |
| 10:00 AM | $6.71 | Down $0.00 | $6.72 | $6.71 | 15,200 |
| 09:59 AM | $6.72 | Down $0.00 | $6.72 | $6.72 | 100 |
| 09:58 AM | $6.72 | Up $0.00 | $6.72 | $6.71 | 15,100 |
| 09:57 AM | $6.72 | Up $0.00 | $6.72 | $6.72 | 2,600 |
| 09:56 AM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
| 09:55 AM | $6.72 | Down $ -0.01 | $6.72 | $6.72 | 100 |
| 09:54 AM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 42,800 |
| 09:53 AM | $6.74 | Up $0.00 | $6.74 | $6.74 | 1,400 |
| 09:52 AM | $6.74 | Up $0.01 | $6.74 | $6.74 | 1,800 |
| 09:51 AM | $6.73 | Down $ -0.02 | $6.75 | $6.73 | 8,100 |
| 09:50 AM | $6.75 | Down $0.00 | $6.75 | $6.75 | 27,400 |
| 09:49 AM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 2,200 |
| 09:48 AM | $6.77 | Up $0.01 | $6.77 | $6.77 | 11,200 |
| 09:47 AM | $6.76 | Up $0.00 | $6.76 | $6.75 | 12,100 |
| 09:46 AM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 2,500 |
| 09:45 AM | $6.77 | Up $0.01 | $6.77 | $6.77 | 100 |
| 09:44 AM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 300 |
| 09:43 AM | $6.77 | Up $0.00 | $6.78 | $6.77 | 28,000 |
| 09:42 AM | $6.77 | Up $0.02 | $6.77 | $6.75 | 8,600 |
| 09:41 AM | $6.75 | Down $ -0.04 | $6.79 | $6.75 | 62,400 |
| 09:40 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 4,000 |
| 09:39 AM | $6.78 | Up $0.00 | $6.78 | $6.78 | 1,300 |
| 09:38 AM | $6.78 | Down $ -0.02 | $6.81 | $6.78 | 7,300 |
| 09:37 AM | $6.80 | Up $0.02 | $6.81 | $6.78 | 106,600 |
| 09:36 AM | $6.78 | Up $0.02 | $6.78 | $6.76 | 10,200 |
| 09:35 AM | $6.76 | Down $0.00 | $6.78 | $6.76 | 9,500 |
| 09:34 AM | $6.77 | Up $0.01 | $6.77 | $6.76 | 6,200 |
| 09:33 AM | $6.75 | Up $0.00 | $6.75 | $6.73 | 9,000 |
| 09:32 AM | $6.75 | Down $ -0.04 | $6.78 | $6.75 | 42,100 |
| 09:31 AM | $6.79 | Down $ -0.01 | $6.81 | $6.79 | 11,300 |
| 09:30 AM | $6.80 | Up $0.22 | $6.81 | $6.74 | 339,200 |
| Previous close | $6.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/08/2026 | $6.73 | $6.64 | $6.76 | $6.61 | 3,306,000 |
| 28/08/2026 | $6.58 | $6.59 | $6.65 | $6.58 | 1,694,400 |
| 27/08/2026 | $6.69 | $6.59 | $6.71 | $6.58 | 2,988,100 |
| 26/08/2026 | $6.48 | $6.47 | $6.57 | $6.47 | 2,550,600 |
| 25/08/2026 | $6.37 | $6.44 | $6.47 | $6.36 | 2,696,100 |
| 24/08/2026 | $6.54 | $6.52 | $6.55 | $6.47 | 4,265,600 |
| 21/08/2026 | $6.61 | $6.63 | $6.65 | $6.59 | 4,397,400 |
| 20/08/2026 | $6.67 | $6.69 | $6.70 | $6.61 | 1,607,300 |
| 19/08/2026 | $6.53 | $6.58 | $6.62 | $6.50 | 1,353,000 |
| 18/08/2026 | $6.50 | $6.42 | $6.51 | $6.38 | 2,194,100 |
| 17/08/2026 | $6.32 | $6.20 | $6.33 | $6.17 | 1,735,100 |
| 14/08/2026 | $6.04 | $6.04 | $6.10 | $6.03 | 889,100 |
| 13/08/2026 | $5.98 | $6.00 | $6.00 | $5.95 | 871,300 |
| 12/08/2026 | $6.08 | $6.15 | $6.17 | $6.07 | 1,981,200 |
| 11/08/2026 | $6.15 | $6.15 | $6.17 | $6.13 | 1,401,100 |
| 10/08/2026 | $6.12 | $6.10 | $6.19 | $6.09 | 2,897,200 |
| 07/08/2026 | $5.83 | $5.88 | $5.90 | $5.81 | 1,155,800 |
| 06/08/2026 | $5.82 | $5.84 | $5.84 | $5.77 | 1,536,500 |
| 05/08/2026 | $5.76 | $5.79 | $5.87 | $5.74 | 3,178,500 |
| 04/08/2026 | $5.96 | $5.95 | $6.09 | $5.95 | 3,716,400 |
| 31/07/2026 | $6.39 | $6.35 | $6.46 | $6.28 | 3,581,800 |
| 30/07/2026 | $6.00 | $5.91 | $6.01 | $5.89 | 1,860,900 |
| 29/07/2026 | $5.87 | $5.86 | $5.88 | $5.81 | 1,714,400 |
| 28/07/2026 | $5.66 | $5.63 | $5.68 | $5.59 | 2,164,800 |
| 27/07/2026 | $5.86 | $5.92 | $5.94 | $5.84 | 3,222,700 |
| 24/07/2026 | $6.09 | $6.09 | $6.14 | $6.08 | 1,314,000 |
| 23/07/2026 | $6.20 | $6.19 | $6.22 | $6.14 | 4,817,000 |
| 22/07/2026 | $6.06 | $6.03 | $6.10 | $5.96 | 5,020,400 |
| 21/07/2026 | $5.98 | $6.02 | $6.02 | $5.94 | 2,045,300 |
| 20/07/2026 | $5.91 | $5.93 | $5.97 | $5.90 | 1,421,200 |
Graphs are not available, please refer to the detailed table