Find a quote
BAYTEX ENERGY CORP.
5.36 Down -0.02 (-0.37 %)
Delayed : 2026/03/10 04:19:35
- Previous close $5.38
- Opening $5.44
- Today High $5.60
- Today Low $5.32
- Price Bid $5.35
- Price Ask $5.35
- 52 Weeks High $5.64
- 52 Weeks Low $1.91
- Size Bid 52
- Size Ask 5
- Volume 8,910,664
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 263,100 |
| 03:59 PM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 89,800 |
| 03:58 PM | $5.37 | Up $0.01 | $5.37 | $5.36 | 124,100 |
| 03:57 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 15,100 |
| 03:56 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 37,300 |
| 03:55 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 19,300 |
| 03:54 PM | $5.35 | Up $0.01 | $5.35 | $5.33 | 21,800 |
| 03:53 PM | $5.34 | Up $0.01 | $5.34 | $5.32 | 90,500 |
| 03:52 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 13,300 |
| 03:51 PM | $5.32 | Down $0.00 | $5.33 | $5.32 | 6,400 |
| 03:50 PM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 42,600 |
| 03:49 PM | $5.34 | Down $0.00 | $5.34 | $5.33 | 6,400 |
| 03:48 PM | $5.34 | Up $0.01 | $5.34 | $5.33 | 15,100 |
| 03:47 PM | $5.33 | Down $0.00 | $5.34 | $5.33 | 17,400 |
| 03:46 PM | $5.34 | Down $ -0.01 | $5.35 | $5.33 | 18,100 |
| 03:45 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 17,200 |
| 03:44 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 6,100 |
| 03:43 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 34,700 |
| 03:42 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 03:41 PM | $5.35 | Up $0.00 | $5.36 | $5.35 | 30,000 |
| 03:40 PM | $5.35 | Up $0.02 | $5.35 | $5.33 | 33,600 |
| 03:39 PM | $5.32 | Down $ -0.01 | $5.34 | $5.32 | 67,000 |
| 03:38 PM | $5.33 | Up $0.01 | $5.33 | $5.32 | 68,200 |
| 03:37 PM | $5.32 | Down $ -0.03 | $5.35 | $5.32 | 65,700 |
| 03:36 PM | $5.35 | Up $0.00 | $5.36 | $5.34 | 52,500 |
| 03:35 PM | $5.35 | Down $ -0.01 | $5.37 | $5.34 | 43,000 |
| 03:34 PM | $5.36 | Up $0.01 | $5.37 | $5.35 | 29,700 |
| 03:33 PM | $5.35 | Down $ -0.01 | $5.35 | $5.34 | 78,900 |
| 03:32 PM | $5.36 | Down $ -0.02 | $5.38 | $5.35 | 88,800 |
| 03:31 PM | $5.38 | Down $ -0.01 | $5.39 | $5.38 | 83,000 |
| 03:30 PM | $5.39 | Down $ -0.01 | $5.41 | $5.39 | 15,400 |
| 03:29 PM | $5.40 | Down $ -0.01 | $5.41 | $5.40 | 4,700 |
| 03:28 PM | $5.41 | Up $0.00 | $5.41 | $5.40 | 7,100 |
| 03:27 PM | $5.41 | Down $ -0.01 | $5.42 | $5.41 | 2,400 |
| 03:26 PM | $5.42 | Up $0.01 | $5.42 | $5.41 | 8,800 |
| 03:25 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 10,000 |
| 03:24 PM | $5.40 | Down $ -0.01 | $5.42 | $5.40 | 190,900 |
| 03:23 PM | $5.41 | Down $0.00 | $5.42 | $5.41 | 103,900 |
| 03:22 PM | $5.42 | Down $ -0.02 | $5.43 | $5.42 | 21,300 |
| 03:21 PM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 3,000 |
| 03:20 PM | $5.44 | Up $0.01 | $5.44 | $5.43 | 9,500 |
| 03:19 PM | $5.44 | Up $0.00 | $5.44 | $5.42 | 4,900 |
| 03:18 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 5,500 |
| 03:17 PM | $5.43 | Down $0.00 | $5.43 | $5.42 | 45,400 |
| 03:16 PM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 33,000 |
| 03:15 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 5,300 |
| 03:14 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 7,000 |
| 03:13 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 400 |
| 03:12 PM | $5.45 | Down $ -0.01 | $5.46 | $5.44 | 21,800 |
| 03:11 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 2,200 |
| 03:10 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 800 |
| 03:09 PM | $5.46 | Down $0.00 | $5.46 | $5.46 | 100 |
| 03:08 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 6,000 |
| 03:05 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 11,700 |
| 03:05 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 0 |
| 03:05 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 0 |
| 03:04 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 2,000 |
| 03:03 PM | $5.47 | Up $0.00 | $5.47 | $5.46 | 700 |
| 03:02 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 03:01 PM | $5.46 | Up $0.01 | $5.46 | $5.46 | 30,700 |
| 03:00 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 600 |
| 02:58 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 5,000 |
| 02:58 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 02:57 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 02:56 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 6,700 |
| 02:54 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 02:54 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 0 |
| 02:53 PM | $5.46 | Down $0.00 | $5.46 | $5.46 | 200 |
| 02:52 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 02:51 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 400 |
| 02:50 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 2,400 |
| 02:49 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 5,100 |
| 02:48 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 500 |
| 02:47 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 200 |
| 02:46 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 16,100 |
| 02:45 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 800 |
| 02:44 PM | $5.45 | Down $ -0.01 | $5.47 | $5.45 | 18,700 |
| 02:43 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 5,600 |
| 02:42 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 700 |
| 02:41 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 1,300 |
| 02:40 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 1,500 |
| 02:39 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 02:38 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 700 |
| 02:36 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 2,100 |
| 02:36 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 0 |
| 02:35 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 02:34 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 1,300 |
| 02:33 PM | $5.46 | Down $0.00 | $5.46 | $5.46 | 400 |
| 02:32 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 200 |
| 02:31 PM | $5.46 | Up $0.01 | $5.46 | $5.46 | 200 |
| 02:29 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 7,300 |
| 02:29 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 02:28 PM | $5.46 | Up $0.01 | $5.46 | $5.45 | 6,200 |
| 02:27 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 3,400 |
| 02:26 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 11,700 |
| 02:25 PM | $5.47 | Up $0.01 | $5.47 | $5.46 | 29,700 |
| 02:24 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 3,300 |
| 02:23 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 29,900 |
| 02:22 PM | $5.45 | Up $0.01 | $5.45 | $5.45 | 1,500 |
| 02:21 PM | $5.44 | Down $0.00 | $5.45 | $5.43 | 10,500 |
| 02:20 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 400 |
| 02:19 PM | $5.44 | Down $0.00 | $5.45 | $5.44 | 300 |
| 02:18 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 2,700 |
| 02:17 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 7,500 |
| 02:16 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 1,500 |
| 02:15 PM | $5.44 | Up $0.00 | $5.45 | $5.44 | 7,600 |
| 02:13 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 5,700 |
| 02:13 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 0 |
| 02:12 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 300 |
| 02:11 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 300 |
| 02:10 PM | $5.45 | Up $0.02 | $5.45 | $5.44 | 500 |
| 02:09 PM | $5.43 | Up $0.01 | $5.44 | $5.43 | 20,100 |
| 02:08 PM | $5.42 | Down $ -0.01 | $5.44 | $5.42 | 29,800 |
| 02:06 PM | $5.43 | Down $ -0.01 | $5.43 | $5.43 | 200 |
| 02:06 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 0 |
| 02:05 PM | $5.44 | Down $0.00 | $5.44 | $5.44 | 6,100 |
| 02:04 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 200 |
| 02:03 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 2,700 |
| 02:02 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 800 |
| 02:01 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 200 |
| 02:00 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 100 |
| 01:59 PM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 20,000 |
| 01:58 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 300 |
| 01:55 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 5,400 |
| 01:55 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 01:55 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 01:54 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 100 |
| 01:52 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 200 |
| 01:52 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 0 |
| 01:51 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 3,500 |
| 01:50 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 100 |
| 01:49 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 100 |
| 01:48 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 28,400 |
| 01:47 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 700 |
| 01:46 PM | $5.44 | Up $0.00 | $5.45 | $5.44 | 19,600 |
| 01:45 PM | $5.44 | Up $0.01 | $5.44 | $5.43 | 1,600 |
| 01:44 PM | $5.43 | Down $0.00 | $5.43 | $5.43 | 6,200 |
| 01:43 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 1,700 |
| 01:42 PM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 1,500 |
| 01:41 PM | $5.44 | Up $0.01 | $5.44 | $5.43 | 11,400 |
| 01:40 PM | $5.43 | Up $0.01 | $5.44 | $5.43 | 115,300 |
| 01:38 PM | $5.42 | Up $0.00 | $5.42 | $5.42 | 3,500 |
| 01:38 PM | $5.42 | Up $0.00 | $5.42 | $5.42 | 0 |
| 01:37 PM | $5.42 | Up $0.00 | $5.42 | $5.42 | 100 |
| 01:36 PM | $5.42 | Down $0.00 | $5.43 | $5.42 | 29,200 |
| 01:35 PM | $5.43 | Down $ -0.02 | $5.43 | $5.43 | 9,600 |
| 01:34 PM | $5.44 | Up $0.01 | $5.44 | $5.44 | 200 |
| 01:33 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 01:32 PM | $5.44 | Up $0.01 | $5.44 | $5.43 | 16,800 |
| 01:31 PM | $5.42 | Up $0.00 | $5.42 | $5.42 | 6,000 |
| 01:30 PM | $5.42 | Up $0.00 | $5.42 | $5.41 | 1,500 |
| 01:29 PM | $5.42 | Up $0.01 | $5.42 | $5.41 | 14,600 |
| 01:28 PM | $5.41 | Down $0.00 | $5.41 | $5.41 | 38,000 |
| 01:27 PM | $5.41 | Down $0.00 | $5.42 | $5.41 | 2,700 |
| 01:26 PM | $5.42 | Up $0.00 | $5.42 | $5.42 | 100 |
| 01:25 PM | $5.41 | Down $0.00 | $5.42 | $5.41 | 1,100 |
| 01:24 PM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 66,500 |
| 01:23 PM | $5.43 | Up $0.00 | $5.43 | $5.42 | 7,600 |
| 01:22 PM | $5.43 | Up $0.00 | $5.43 | $5.42 | 400 |
| 01:21 PM | $5.43 | Down $ -0.01 | $5.44 | $5.43 | 22,900 |
| 01:20 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 20,200 |
| 01:19 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 01:18 PM | $5.43 | Up $0.00 | $5.44 | $5.43 | 5,600 |
| 01:17 PM | $5.43 | Down $0.00 | $5.44 | $5.43 | 7,600 |
| 01:16 PM | $5.44 | Up $0.00 | $5.44 | $5.43 | 11,800 |
| 01:14 PM | $5.43 | Up $0.00 | $5.44 | $5.43 | 8,600 |
| 01:14 PM | $5.43 | Up $0.00 | $5.44 | $5.43 | 0 |
| 01:13 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 17,800 |
| 01:12 PM | $5.43 | Down $0.00 | $5.44 | $5.43 | 6,300 |
| 01:11 PM | $5.44 | Up $0.00 | $5.44 | $5.43 | 6,400 |
| 01:10 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 1,000 |
| 01:09 PM | $5.43 | Down $0.00 | $5.43 | $5.43 | 100 |
| 01:08 PM | $5.43 | Down $0.00 | $5.43 | $5.43 | 4,500 |
| 01:07 PM | $5.44 | Up $0.01 | $5.44 | $5.43 | 12,300 |
| 01:06 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 100 |
| 01:05 PM | $5.43 | Down $ -0.01 | $5.43 | $5.42 | 8,000 |
| 01:04 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 500 |
| 01:03 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 4,300 |
| 01:01 PM | $5.43 | Down $ -0.01 | $5.44 | $5.43 | 88,900 |
| 01:01 PM | $5.43 | Up $0.00 | $5.44 | $5.43 | 0 |
| 01:00 PM | $5.44 | Down $ -0.01 | $5.44 | $5.44 | 1,000 |
| 12:59 PM | $5.44 | Up $0.01 | $5.44 | $5.44 | 14,800 |
| 12:58 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 12:57 PM | $5.44 | Down $ -0.01 | $5.44 | $5.43 | 600 |
| 12:56 PM | $5.44 | Down $0.00 | $5.45 | $5.44 | 23,300 |
| 12:55 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 900 |
| 12:54 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 100 |
| 12:53 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 7,900 |
| 12:52 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 300 |
| 12:51 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 1,500 |
| 12:50 PM | $5.45 | Up $0.01 | $5.45 | $5.45 | 100 |
| 12:49 PM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 800 |
| 12:48 PM | $5.45 | Up $0.01 | $5.45 | $5.45 | 3,200 |
| 12:47 PM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 3,400 |
| 12:46 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 52,300 |
| 12:45 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 16,500 |
| 12:44 PM | $5.46 | Up $0.01 | $5.46 | $5.46 | 100 |
| 12:43 PM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 2,100 |
| 12:42 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 12,800 |
| 12:41 PM | $5.47 | Up $0.01 | $5.47 | $5.47 | 200 |
| 12:40 PM | $5.46 | Up $0.00 | $5.47 | $5.46 | 1,800 |
| 12:39 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 3,000 |
| 12:38 PM | $5.46 | Down $0.00 | $5.47 | $5.45 | 8,900 |
| 12:37 PM | $5.46 | Up $0.01 | $5.47 | $5.46 | 12,000 |
| 12:36 PM | $5.45 | Up $0.00 | $5.45 | $5.45 | 11,400 |
| 12:34 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 3,400 |
| 12:34 PM | $5.45 | Up $0.00 | $5.46 | $5.45 | 0 |
| 12:33 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 16,900 |
| 12:32 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 6,900 |
| 12:31 PM | $5.46 | Up $0.00 | $5.46 | $5.45 | 1,200 |
| 12:30 PM | $5.45 | Up $0.00 | $5.45 | $5.44 | 4,400 |
| 12:29 PM | $5.45 | Up $0.01 | $5.45 | $5.44 | 6,500 |
| 12:28 PM | $5.44 | Up $0.00 | $5.44 | $5.43 | 400 |
| 12:27 PM | $5.43 | Up $0.01 | $5.43 | $5.42 | 2,700 |
| 12:26 PM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 23,100 |
| 12:25 PM | $5.43 | Up $0.00 | $5.44 | $5.42 | 10,400 |
| 12:24 PM | $5.43 | Up $0.00 | $5.43 | $5.43 | 10,900 |
| 12:23 PM | $5.43 | Down $0.00 | $5.44 | $5.43 | 74,300 |
| 12:22 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 12:21 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 100 |
| 12:20 PM | $5.44 | Down $ -0.01 | $5.44 | $5.43 | 3,000 |
| 12:19 PM | $5.44 | Up $0.00 | $5.45 | $5.44 | 1,900 |
| 12:18 PM | $5.44 | Up $0.00 | $5.45 | $5.44 | 5,400 |
| 12:17 PM | $5.44 | Up $0.01 | $5.45 | $5.44 | 20,100 |
| 12:16 PM | $5.43 | Down $0.00 | $5.44 | $5.43 | 18,000 |
| 12:15 PM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 16,400 |
| 12:14 PM | $5.45 | Down $0.00 | $5.45 | $5.45 | 100 |
| 12:13 PM | $5.45 | Down $ -0.01 | $5.45 | $5.45 | 347,400 |
| 12:12 PM | $5.46 | Down $ -0.01 | $5.47 | $5.46 | 7,900 |
| 12:10 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,000 |
| 12:10 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 0 |
| 12:09 PM | $5.47 | Up $0.00 | $5.47 | $5.47 | 1,200 |
| 12:08 PM | $5.47 | Up $0.01 | $5.47 | $5.47 | 100 |
| 12:07 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 200 |
| 12:06 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 12:05 PM | $5.46 | Down $ -0.01 | $5.46 | $5.45 | 7,000 |
| 12:04 PM | $5.47 | Up $0.01 | $5.47 | $5.45 | 9,100 |
| 12:03 PM | $5.45 | Down $0.00 | $5.46 | $5.45 | 7,400 |
| 12:02 PM | $5.46 | Up $0.00 | $5.46 | $5.46 | 100 |
| 12:01 PM | $5.46 | Up $0.01 | $5.47 | $5.45 | 58,000 |
| 12:00 PM | $5.44 | Up $0.00 | $5.44 | $5.44 | 13,300 |
| 11:59 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 400 |
| 11:58 AM | $5.44 | Up $0.01 | $5.44 | $5.43 | 1,300 |
| 11:57 AM | $5.43 | Down $0.00 | $5.43 | $5.43 | 400 |
| 11:56 AM | $5.44 | Down $ -0.01 | $5.44 | $5.43 | 3,500 |
| 11:55 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 52,400 |
| 11:54 AM | $5.46 | Down $ -0.03 | $5.48 | $5.45 | 42,500 |
| 11:53 AM | $5.48 | Up $0.00 | $5.49 | $5.48 | 26,100 |
| 11:52 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 1,100 |
| 11:51 AM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 11:50 AM | $5.47 | Down $0.00 | $5.48 | $5.47 | 16,500 |
| 11:49 AM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 85,300 |
| 11:48 AM | $5.49 | Down $0.00 | $5.49 | $5.49 | 1,200 |
| 11:47 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 5,000 |
| 11:46 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 14,500 |
| 11:45 AM | $5.49 | Down $0.00 | $5.49 | $5.49 | 900 |
| 11:44 AM | $5.49 | Up $0.00 | $5.49 | $5.49 | 3,500 |
| 11:43 AM | $5.49 | Down $0.00 | $5.49 | $5.49 | 1,000 |
| 11:42 AM | $5.49 | Down $0.00 | $5.50 | $5.49 | 18,400 |
| 11:41 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 11:40 AM | $5.50 | Down $0.00 | $5.50 | $5.50 | 400 |
| 11:39 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 17,500 |
| 11:36 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 500 |
| 11:36 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 11:36 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 11:35 AM | $5.50 | Down $0.00 | $5.50 | $5.50 | 1,700 |
| 11:34 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 12,600 |
| 11:33 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 3,600 |
| 11:32 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 18,200 |
| 11:31 AM | $5.49 | Down $ -0.01 | $5.50 | $5.49 | 14,800 |
| 11:30 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 3,900 |
| 11:29 AM | $5.50 | Down $0.00 | $5.50 | $5.49 | 16,800 |
| 11:28 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 1,300 |
| 11:27 AM | $5.50 | Up $0.01 | $5.50 | $5.50 | 78,000 |
| 11:26 AM | $5.49 | Down $ -0.01 | $5.51 | $5.49 | 7,000 |
| 11:25 AM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,600 |
| 11:24 AM | $5.50 | Up $0.00 | $5.52 | $5.50 | 19,000 |
| 11:23 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 500 |
| 11:22 AM | $5.49 | Down $ -0.01 | $5.50 | $5.49 | 20,900 |
| 11:21 AM | $5.50 | Down $ -0.01 | $5.52 | $5.50 | 36,900 |
| 11:20 AM | $5.52 | Down $ -0.02 | $5.53 | $5.51 | 44,100 |
| 11:19 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 6,700 |
| 11:18 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 8,100 |
| 11:17 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 3,800 |
| 11:16 AM | $5.53 | Down $ -0.01 | $5.54 | $5.53 | 61,600 |
| 11:15 AM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 8,900 |
| 11:14 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 3,700 |
| 11:13 AM | $5.56 | Up $0.01 | $5.56 | $5.54 | 15,400 |
| 11:12 AM | $5.55 | Up $0.00 | $5.55 | $5.54 | 2,100 |
| 11:11 AM | $5.54 | Down $ -0.01 | $5.55 | $5.54 | 57,400 |
| 11:10 AM | $5.55 | Down $0.00 | $5.56 | $5.55 | 1,600 |
| 11:09 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 700 |
| 11:08 AM | $5.56 | Down $ -0.01 | $5.56 | $5.55 | 12,000 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.55 | 7,900 |
| 11:06 AM | $5.57 | Down $0.00 | $5.58 | $5.57 | 24,400 |
| 11:05 AM | $5.57 | Down $ -0.02 | $5.58 | $5.57 | 27,400 |
| 11:04 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 4,900 |
| 11:03 AM | $5.59 | Down $0.00 | $5.59 | $5.58 | 3,900 |
| 11:02 AM | $5.59 | Up $0.00 | $5.59 | $5.58 | 10,400 |
| 11:01 AM | $5.59 | Up $0.00 | $5.60 | $5.59 | 33,000 |
| 11:00 AM | $5.59 | Up $0.00 | $5.60 | $5.58 | 171,500 |
| 10:59 AM | $5.59 | Down $0.00 | $5.59 | $5.58 | 200 |
| 10:58 AM | $5.59 | Up $0.01 | $5.59 | $5.59 | 23,000 |
| 10:57 AM | $5.58 | Up $0.02 | $5.58 | $5.55 | 158,100 |
| 10:56 AM | $5.56 | Up $0.01 | $5.56 | $5.56 | 30,500 |
| 10:55 AM | $5.55 | Down $ -0.01 | $5.57 | $5.55 | 22,400 |
| 10:54 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 18,700 |
| 10:53 AM | $5.57 | Down $ -0.01 | $5.58 | $5.57 | 53,200 |
| 10:52 AM | $5.59 | Up $0.00 | $5.59 | $5.58 | 39,400 |
| 10:51 AM | $5.59 | Up $0.00 | $5.59 | $5.58 | 59,400 |
| 10:50 AM | $5.58 | Up $0.00 | $5.58 | $5.57 | 13,800 |
| 10:49 AM | $5.58 | Up $0.01 | $5.58 | $5.57 | 81,700 |
| 10:48 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 17,200 |
| 10:47 AM | $5.57 | Up $0.04 | $5.57 | $5.54 | 39,300 |
| 10:46 AM | $5.53 | Down $0.00 | $5.54 | $5.53 | 2,000 |
| 10:45 AM | $5.54 | Down $ -0.01 | $5.55 | $5.53 | 83,200 |
| 10:44 AM | $5.55 | Down $0.00 | $5.55 | $5.54 | 36,500 |
| 10:43 AM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 13,400 |
| 10:42 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 104,700 |
| 10:41 AM | $5.56 | Down $ -0.01 | $5.58 | $5.56 | 63,900 |
| 10:40 AM | $5.57 | Up $0.02 | $5.57 | $5.55 | 258,900 |
| 10:39 AM | $5.55 | Up $0.01 | $5.55 | $5.54 | 20,400 |
| 10:38 AM | $5.54 | Down $0.00 | $5.55 | $5.54 | 8,900 |
| 10:37 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,900 |
| 10:36 AM | $5.55 | Up $0.00 | $5.55 | $5.54 | 41,100 |
| 10:35 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 2,200 |
| 10:34 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 700 |
| 10:33 AM | $5.54 | Down $0.00 | $5.54 | $5.54 | 2,200 |
| 10:32 AM | $5.54 | Up $0.02 | $5.54 | $5.52 | 266,100 |
| 10:31 AM | $5.52 | Up $0.01 | $5.52 | $5.51 | 14,400 |
| 10:30 AM | $5.51 | Up $0.00 | $5.51 | $5.50 | 39,900 |
| 10:29 AM | $5.51 | Up $0.00 | $5.51 | $5.50 | 12,600 |
| 10:28 AM | $5.51 | Up $0.01 | $5.51 | $5.49 | 70,900 |
| 10:26 AM | $5.50 | Up $0.01 | $5.50 | $5.50 | 3,900 |
| 10:26 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 10:25 AM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 8,300 |
| 10:24 AM | $5.50 | Down $ -0.01 | $5.51 | $5.50 | 27,800 |
| 10:23 AM | $5.51 | Up $0.01 | $5.51 | $5.49 | 80,100 |
| 10:22 AM | $5.50 | Up $0.00 | $5.50 | $5.50 | 138,700 |
| 10:21 AM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 4,000 |
| 10:20 AM | $5.50 | Up $0.02 | $5.50 | $5.48 | 8,900 |
| 10:19 AM | $5.48 | Up $0.01 | $5.48 | $5.47 | 1,500 |
| 10:18 AM | $5.47 | Up $0.00 | $5.48 | $5.47 | 7,100 |
| 10:17 AM | $5.47 | Up $0.00 | $5.48 | $5.47 | 17,500 |
| 10:16 AM | $5.47 | Up $0.00 | $5.47 | $5.47 | 13,200 |
| 10:15 AM | $5.47 | Down $ -0.01 | $5.48 | $5.46 | 14,400 |
| 10:14 AM | $5.48 | Up $0.01 | $5.48 | $5.48 | 800 |
| 10:13 AM | $5.48 | Down $ -0.01 | $5.48 | $5.47 | 27,600 |
| 10:12 AM | $5.48 | Down $ -0.02 | $5.50 | $5.48 | 4,500 |
| 10:11 AM | $5.50 | Up $0.00 | $5.51 | $5.50 | 9,600 |
| 10:10 AM | $5.50 | Up $0.01 | $5.50 | $5.50 | 50,100 |
| 10:09 AM | $5.49 | Down $ -0.01 | $5.51 | $5.48 | 33,200 |
| 10:08 AM | $5.51 | Down $0.00 | $5.51 | $5.51 | 5,100 |
| 10:07 AM | $5.51 | Up $0.02 | $5.52 | $5.50 | 31,800 |
| 10:06 AM | $5.49 | Down $ -0.01 | $5.51 | $5.49 | 16,800 |
| 10:05 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 24,700 |
| 10:04 AM | $5.50 | Up $0.00 | $5.51 | $5.49 | 149,100 |
| 10:03 AM | $5.50 | Up $0.00 | $5.50 | $5.49 | 35,800 |
| 10:02 AM | $5.49 | Up $0.00 | $5.49 | $5.48 | 99,400 |
| 10:01 AM | $5.49 | Up $0.02 | $5.49 | $5.47 | 37,100 |
| 10:00 AM | $5.47 | Down $ -0.01 | $5.48 | $5.47 | 10,200 |
| 09:59 AM | $5.48 | Up $0.03 | $5.48 | $5.45 | 169,100 |
| 09:58 AM | $5.45 | Up $0.00 | $5.45 | $5.45 | 6,600 |
| 09:57 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 13,800 |
| 09:56 AM | $5.44 | Down $0.00 | $5.45 | $5.44 | 9,400 |
| 09:55 AM | $5.45 | Down $ -0.01 | $5.45 | $5.44 | 53,300 |
| 09:54 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 500 |
| 09:53 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 8,400 |
| 09:52 AM | $5.46 | Up $0.00 | $5.47 | $5.46 | 15,400 |
| 09:51 AM | $5.46 | Up $0.00 | $5.48 | $5.45 | 139,400 |
| 09:50 AM | $5.46 | Up $0.01 | $5.47 | $5.46 | 98,100 |
| 09:49 AM | $5.45 | Up $0.00 | $5.45 | $5.44 | 165,500 |
| 09:48 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 21,100 |
| 09:47 AM | $5.44 | Up $0.02 | $5.44 | $5.43 | 1,600 |
| 09:46 AM | $5.42 | Down $ -0.01 | $5.44 | $5.42 | 22,400 |
| 09:45 AM | $5.44 | Up $0.00 | $5.44 | $5.44 | 8,800 |
| 09:44 AM | $5.43 | Up $0.01 | $5.44 | $5.41 | 113,200 |
| 09:43 AM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 1,400 |
| 09:42 AM | $5.43 | Up $0.00 | $5.44 | $5.42 | 23,000 |
| 09:41 AM | $5.43 | Down $ -0.01 | $5.44 | $5.43 | 18,300 |
| 09:40 AM | $5.44 | Up $0.01 | $5.45 | $5.44 | 23,300 |
| 09:39 AM | $5.43 | Down $ -0.01 | $5.44 | $5.43 | 17,100 |
| 09:38 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 9,800 |
| 09:37 AM | $5.46 | Up $0.00 | $5.46 | $5.45 | 70,900 |
| 09:36 AM | $5.45 | Up $0.03 | $5.45 | $5.43 | 15,700 |
| 09:35 AM | $5.42 | Up $0.01 | $5.43 | $5.38 | 98,600 |
| 09:34 AM | $5.41 | Up $0.01 | $5.41 | $5.40 | 13,700 |
| 09:33 AM | $5.40 | Up $0.02 | $5.40 | $5.39 | 32,700 |
| 09:32 AM | $5.38 | Up $0.00 | $5.40 | $5.38 | 36,900 |
| 09:31 AM | $5.38 | Down $ -0.02 | $5.43 | $5.38 | 104,300 |
| 09:30 AM | $5.40 | Up $0.02 | $5.46 | $5.40 | 213,900 |
| Previous close | $5.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/02/2026 | $5.21 | $5.20 | $5.24 | $5.13 | 6,437,400 |
| 18/02/2026 | $4.95 | $4.92 | $4.99 | $4.89 | 5,697,500 |
| 17/02/2026 | $4.72 | $4.65 | $4.72 | $4.64 | 2,325,600 |
| 13/02/2026 | $4.75 | $4.70 | $4.78 | $4.70 | 3,275,800 |
| 12/02/2026 | $4.62 | $4.81 | $4.81 | $4.56 | 6,721,500 |
| 11/02/2026 | $4.93 | $4.88 | $4.93 | $4.86 | 4,025,400 |
| 10/02/2026 | $4.84 | $4.89 | $4.90 | $4.80 | 3,620,500 |
| 09/02/2026 | $4.87 | $4.87 | $4.91 | $4.85 | 2,718,400 |
| 06/02/2026 | $4.84 | $4.83 | $4.85 | $4.77 | 6,245,400 |
| 05/02/2026 | $4.63 | $4.68 | $4.69 | $4.60 | 3,044,700 |
| 04/02/2026 | $4.83 | $4.74 | $4.84 | $4.71 | 4,675,400 |
| 03/02/2026 | $4.80 | $4.83 | $4.83 | $4.69 | 5,045,800 |
| 02/02/2026 | $4.61 | $4.64 | $4.66 | $4.58 | 4,187,400 |
| 30/01/2026 | $4.70 | $4.77 | $4.78 | $4.60 | 4,711,000 |
| 29/01/2026 | $4.72 | $4.75 | $4.82 | $4.68 | 5,271,600 |
| 28/01/2026 | $4.68 | $4.64 | $4.69 | $4.59 | 5,891,300 |
| 27/01/2026 | $4.64 | $4.65 | $4.68 | $4.58 | 3,980,800 |
| 26/01/2026 | $4.58 | $4.54 | $4.60 | $4.53 | 4,136,000 |
Graphs are not available, please refer to the detailed table