Find a quote
BAYTEX ENERGY CORP.
6.64 Down -0.39 (-5.87 %)
Delayed : 2026/06/05 17:40:00
- Previous close $7.03
- Opening $6.99
- Today High $7.00
- Today Low $6.64
- Price Bid $6.64
- Price Ask $6.64
- 52 Weeks High $7.37
- 52 Weeks Low $2.35
- Size Bid 31
- Size Ask 50
- Volume 4,146,041
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 665,900 |
| 03:59 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 85,200 |
| 03:58 PM | $6.65 | Up $0.01 | $6.65 | $6.64 | 60,600 |
| 03:57 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 13,700 |
| 03:56 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 11,800 |
| 03:55 PM | $6.65 | Down $ -0.01 | $6.66 | $6.64 | 82,800 |
| 03:54 PM | $6.65 | Up $0.00 | $6.66 | $6.65 | 11,400 |
| 03:53 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 1,900 |
| 03:52 PM | $6.65 | Down $ -0.02 | $6.67 | $6.65 | 39,400 |
| 03:51 PM | $6.67 | Up $0.01 | $6.67 | $6.66 | 4,900 |
| 03:50 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 5,400 |
| 03:49 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 03:48 PM | $6.66 | Down $0.00 | $6.67 | $6.66 | 19,000 |
| 03:47 PM | $6.67 | Up $0.00 | $6.67 | $6.65 | 26,000 |
| 03:46 PM | $6.66 | Up $0.01 | $6.66 | $6.65 | 19,600 |
| 03:45 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 300 |
| 03:44 PM | $6.65 | Down $ -0.01 | $6.67 | $6.65 | 159,800 |
| 03:43 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 10,800 |
| 03:42 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 4,700 |
| 03:41 PM | $6.66 | Up $0.01 | $6.66 | $6.66 | 13,700 |
| 03:40 PM | $6.65 | Down $ -0.01 | $6.67 | $6.65 | 21,000 |
| 03:39 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 25,200 |
| 03:38 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 03:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 10,100 |
| 03:36 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 8,400 |
| 03:35 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 10,900 |
| 03:34 PM | $6.66 | Down $0.00 | $6.67 | $6.66 | 700 |
| 03:33 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 34,300 |
| 03:32 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,500 |
| 03:31 PM | $6.67 | Down $0.00 | $6.68 | $6.67 | 17,600 |
| 03:30 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 500 |
| 03:29 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 2,200 |
| 03:28 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 9,400 |
| 03:27 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,000 |
| 03:26 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 24,100 |
| 03:25 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 37,300 |
| 03:24 PM | $6.67 | Down $0.00 | $6.67 | $6.66 | 400 |
| 03:23 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 200 |
| 03:22 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 6,000 |
| 03:21 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 12,900 |
| 03:20 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 1,000 |
| 03:19 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 6,400 |
| 03:18 PM | $6.66 | Down $0.00 | $6.67 | $6.66 | 1,000 |
| 03:17 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 1,600 |
| 03:16 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 4,100 |
| 03:15 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 13,100 |
| 03:14 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 1,900 |
| 03:13 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 300 |
| 03:12 PM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 300 |
| 03:11 PM | $6.68 | Up $0.01 | $6.68 | $6.67 | 6,400 |
| 03:10 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 100 |
| 03:09 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 200 |
| 03:08 PM | $6.68 | Down $ -0.01 | $6.69 | $6.67 | 46,500 |
| 03:07 PM | $6.69 | Up $0.01 | $6.69 | $6.68 | 7,900 |
| 03:06 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 300 |
| 03:05 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 03:04 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 12,700 |
| 03:03 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 3,500 |
| 03:02 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 1,300 |
| 03:01 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 900 |
| 03:00 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 13,500 |
| 02:59 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 02:58 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 600 |
| 02:57 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 6,900 |
| 02:56 PM | $6.68 | Down $ -0.01 | $6.69 | $6.68 | 10,100 |
| 02:55 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 2,900 |
| 02:54 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 02:52 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 4,200 |
| 02:52 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 0 |
| 02:51 PM | $6.69 | Down $ -0.02 | $6.70 | $6.69 | 20,500 |
| 02:50 PM | $6.70 | Up $0.01 | $6.70 | $6.70 | 1,200 |
| 02:49 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 400 |
| 02:48 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 9,500 |
| 02:46 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 4,100 |
| 02:46 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 02:45 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 3,400 |
| 02:44 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 3,000 |
| 02:43 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 10,700 |
| 02:42 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 4,500 |
| 02:41 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 600 |
| 02:40 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
| 02:39 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 100 |
| 02:38 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 1,300 |
| 02:37 PM | $6.70 | Up $0.01 | $6.70 | $6.70 | 600 |
| 02:36 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 100 |
| 02:35 PM | $6.70 | Up $0.01 | $6.70 | $6.69 | 12,800 |
| 02:34 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 3,400 |
| 02:33 PM | $6.69 | Down $ -0.01 | $6.70 | $6.69 | 40,900 |
| 02:32 PM | $6.70 | Down $ -0.01 | $6.71 | $6.70 | 6,100 |
| 02:31 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 5,800 |
| 02:30 PM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 1,300 |
| 02:29 PM | $6.72 | Up $0.01 | $6.72 | $6.71 | 5,000 |
| 02:28 PM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 7,300 |
| 02:27 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 6,300 |
| 02:25 PM | $6.72 | Up $0.01 | $6.72 | $6.72 | 200 |
| 02:25 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 02:24 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 1,100 |
| 02:23 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 2,600 |
| 02:22 PM | $6.71 | Down $0.00 | $6.72 | $6.71 | 10,800 |
| 02:21 PM | $6.72 | Up $0.00 | $6.72 | $6.71 | 1,100 |
| 02:20 PM | $6.71 | Down $0.00 | $6.72 | $6.71 | 3,100 |
| 02:19 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 3,000 |
| 02:18 PM | $6.72 | Up $0.01 | $6.72 | $6.72 | 5,700 |
| 02:17 PM | $6.71 | Down $0.00 | $6.71 | $6.70 | 24,200 |
| 02:16 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 500 |
| 02:15 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 9,900 |
| 02:14 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 100 |
| 02:13 PM | $6.72 | Up $0.01 | $6.72 | $6.72 | 300 |
| 02:12 PM | $6.71 | Up $0.00 | $6.72 | $6.71 | 200 |
| 02:11 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 100 |
| 02:10 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 100 |
| 02:09 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 100 |
| 02:08 PM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 100 |
| 02:07 PM | $6.72 | Down $ -0.01 | $6.72 | $6.72 | 19,600 |
| 02:05 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 3,700 |
| 02:05 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
| 02:04 PM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 10,000 |
| 02:01 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 3,800 |
| 02:01 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 0 |
| 02:01 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 0 |
| 02:00 PM | $6.74 | Up $0.02 | $6.74 | $6.73 | 1,500 |
| 01:59 PM | $6.73 | Up $0.00 | $6.73 | $6.72 | 2,600 |
| 01:58 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 600 |
| 01:57 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 1,100 |
| 01:56 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 3,000 |
| 01:55 PM | $6.72 | Down $ -0.01 | $6.73 | $6.72 | 1,700 |
| 01:54 PM | $6.73 | Up $0.01 | $6.73 | $6.72 | 27,500 |
| 01:53 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 2,700 |
| 01:52 PM | $6.72 | Down $0.00 | $6.72 | $6.72 | 1,800 |
| 01:50 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 2,900 |
| 01:50 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 01:49 PM | $6.72 | Down $0.00 | $6.73 | $6.72 | 17,300 |
| 01:48 PM | $6.73 | Down $ -0.01 | $6.73 | $6.73 | 100 |
| 01:47 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 5,500 |
| 01:44 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 18,700 |
| 01:44 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
| 01:44 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
| 01:43 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 100 |
| 01:42 PM | $6.73 | Down $ -0.02 | $6.74 | $6.73 | 4,100 |
| 01:40 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 14,000 |
| 01:40 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 0 |
| 01:39 PM | $6.75 | Down $ -0.02 | $6.76 | $6.75 | 900 |
| 01:38 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 300 |
| 01:37 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 100 |
| 01:36 PM | $6.76 | Up $0.01 | $6.76 | $6.75 | 4,200 |
| 01:34 PM | $6.75 | Down $ -0.01 | $6.76 | $6.75 | 10,500 |
| 01:34 PM | $6.75 | Up $0.00 | $6.76 | $6.75 | 0 |
| 01:33 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 200 |
| 01:32 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 6,300 |
| 01:31 PM | $6.77 | Up $0.01 | $6.77 | $6.76 | 300 |
| 01:29 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 01:29 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
| 01:28 PM | $6.76 | Down $ -0.02 | $6.77 | $6.76 | 2,400 |
| 01:27 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 100 |
| 01:26 PM | $6.78 | Up $0.00 | $6.78 | $6.77 | 3,100 |
| 01:25 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 4,000 |
| 01:24 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 600 |
| 01:22 PM | $6.77 | Down $ -0.01 | $6.78 | $6.77 | 2,400 |
| 01:22 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 0 |
| 01:21 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 5,300 |
| 01:20 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 800 |
| 01:19 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 8,900 |
| 01:18 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 7,000 |
| 01:17 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 100 |
| 01:16 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 1,900 |
| 01:15 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 400 |
| 01:14 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 100 |
| 01:13 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 200 |
| 01:12 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 2,200 |
| 01:11 PM | $6.77 | Up $0.01 | $6.77 | $6.77 | 100 |
| 01:10 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 1,600 |
| 01:09 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 01:08 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 100 |
| 01:07 PM | $6.76 | Up $0.01 | $6.76 | $6.75 | 1,000 |
| 01:06 PM | $6.75 | Up $0.00 | $6.75 | $6.74 | 45,800 |
| 01:05 PM | $6.75 | Up $0.01 | $6.75 | $6.75 | 400 |
| 01:04 PM | $6.74 | Up $0.00 | $6.75 | $6.74 | 1,100 |
| 01:03 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 4,000 |
| 01:02 PM | $6.74 | Up $0.00 | $6.74 | $6.73 | 1,200 |
| 01:01 PM | $6.74 | Down $ -0.01 | $6.74 | $6.74 | 4,200 |
| 01:00 PM | $6.75 | Up $0.02 | $6.75 | $6.74 | 6,000 |
| 12:59 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 100 |
| 12:57 PM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 5,800 |
| 12:57 PM | $6.73 | Up $0.00 | $6.74 | $6.73 | 0 |
| 12:55 PM | $6.74 | Down $ -0.01 | $6.76 | $6.74 | 5,800 |
| 12:55 PM | $6.74 | Up $0.00 | $6.76 | $6.74 | 0 |
| 12:54 PM | $6.75 | Up $0.02 | $6.75 | $6.74 | 700 |
| 12:53 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 2,900 |
| 12:52 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 6,000 |
| 12:51 PM | $6.73 | Up $0.00 | $6.73 | $6.72 | 400 |
| 12:50 PM | $6.73 | Up $0.01 | $6.73 | $6.73 | 400 |
| 12:49 PM | $6.72 | Up $0.00 | $6.73 | $6.71 | 3,000 |
| 12:48 PM | $6.72 | Up $0.00 | $6.73 | $6.72 | 300 |
| 12:47 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 5,100 |
| 12:46 PM | $6.72 | Up $0.01 | $6.72 | $6.71 | 1,000 |
| 12:45 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 13,600 |
| 12:44 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 200 |
| 12:43 PM | $6.70 | Down $ -0.02 | $6.72 | $6.70 | 14,100 |
| 12:42 PM | $6.72 | Up $0.00 | $6.73 | $6.72 | 15,700 |
| 12:39 PM | $6.72 | Down $ -0.01 | $6.72 | $6.72 | 8,600 |
| 12:39 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 12:39 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 12:38 PM | $6.73 | Up $0.01 | $6.73 | $6.72 | 700 |
| 12:37 PM | $6.72 | Up $0.00 | $6.73 | $6.72 | 4,200 |
| 12:35 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 6,100 |
| 12:35 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 12:34 PM | $6.72 | Down $ -0.01 | $6.72 | $6.72 | 4,300 |
| 12:33 PM | $6.73 | Down $ -0.01 | $6.74 | $6.73 | 13,000 |
| 12:32 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 100 |
| 12:31 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 300 |
| 12:29 PM | $6.74 | Down $0.00 | $6.74 | $6.74 | 100 |
| 12:29 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 0 |
| 12:28 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 300 |
| 12:27 PM | $6.74 | Up $0.00 | $6.75 | $6.74 | 1,200 |
| 12:26 PM | $6.74 | Down $ -0.01 | $6.75 | $6.74 | 2,600 |
| 12:25 PM | $6.75 | Up $0.00 | $6.75 | $6.74 | 4,200 |
| 12:24 PM | $6.75 | Down $0.00 | $6.76 | $6.75 | 27,100 |
| 12:23 PM | $6.76 | Down $0.00 | $6.76 | $6.76 | 1,300 |
| 12:22 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 6,500 |
| 12:20 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 1,300 |
| 12:20 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 0 |
| 12:19 PM | $6.77 | Down $0.00 | $6.77 | $6.77 | 100 |
| 12:18 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 4,500 |
| 12:17 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 40,000 |
| 12:16 PM | $6.77 | Down $ -0.01 | $6.77 | $6.77 | 5,100 |
| 12:15 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 4,600 |
| 12:13 PM | $6.77 | Down $ -0.01 | $6.77 | $6.77 | 12,200 |
| 12:13 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 0 |
| 12:12 PM | $6.78 | Down $ -0.01 | $6.79 | $6.78 | 12,600 |
| 12:11 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 100 |
| 12:10 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,100 |
| 12:09 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,900 |
| 12:08 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 100 |
| 12:07 PM | $6.79 | Up $0.01 | $6.79 | $6.78 | 2,200 |
| 12:06 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 300 |
| 12:05 PM | $6.77 | Down $ -0.01 | $6.79 | $6.77 | 13,900 |
| 12:04 PM | $6.78 | Down $ -0.01 | $6.80 | $6.78 | 3,800 |
| 12:03 PM | $6.79 | Down $ -0.01 | $6.79 | $6.79 | 500 |
| 12:02 PM | $6.80 | Up $0.01 | $6.80 | $6.79 | 5,000 |
| 12:01 PM | $6.79 | Up $0.01 | $6.79 | $6.79 | 4,200 |
| 12:00 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 5,300 |
| 11:59 AM | $6.78 | Up $0.00 | $6.78 | $6.77 | 20,800 |
| 11:58 AM | $6.78 | Up $0.01 | $6.78 | $6.77 | 400 |
| 11:57 AM | $6.77 | Down $ -0.01 | $6.78 | $6.77 | 400 |
| 11:56 AM | $6.78 | Down $ -0.03 | $6.80 | $6.78 | 150,200 |
| 11:55 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 3,600 |
| 11:54 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 600 |
| 11:53 AM | $6.81 | Up $0.01 | $6.81 | $6.80 | 2,100 |
| 11:52 AM | $6.80 | Down $0.00 | $6.81 | $6.80 | 1,400 |
| 11:51 AM | $6.81 | Down $0.00 | $6.82 | $6.81 | 10,300 |
| 11:49 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 100 |
| 11:49 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 0 |
| 11:48 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,900 |
| 11:47 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 300 |
| 11:46 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 600 |
| 11:45 AM | $6.80 | Down $ -0.01 | $6.82 | $6.80 | 9,200 |
| 11:44 AM | $6.81 | Up $0.00 | $6.82 | $6.81 | 400 |
| 11:43 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 100 |
| 11:42 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 51,400 |
| 11:41 AM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 21,300 |
| 11:40 AM | $6.82 | Down $0.00 | $6.82 | $6.82 | 200 |
| 11:39 AM | $6.82 | Up $0.01 | $6.82 | $6.82 | 5,200 |
| 11:38 AM | $6.81 | Up $0.00 | $6.82 | $6.81 | 3,500 |
| 11:36 AM | $6.81 | Down $ -0.02 | $6.82 | $6.81 | 11,000 |
| 11:36 AM | $6.81 | Up $0.00 | $6.82 | $6.81 | 0 |
| 11:35 AM | $6.83 | Up $0.01 | $6.83 | $6.82 | 5,400 |
| 11:34 AM | $6.82 | Down $ -0.01 | $6.83 | $6.82 | 166,200 |
| 11:33 AM | $6.83 | Down $0.00 | $6.83 | $6.83 | 300 |
| 11:32 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 3,700 |
| 11:30 AM | $6.84 | Down $0.00 | $6.84 | $6.84 | 1,300 |
| 11:30 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 11:29 AM | $6.84 | Up $0.00 | $6.85 | $6.84 | 2,300 |
| 11:28 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 4,300 |
| 11:27 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 11:26 AM | $6.84 | Up $0.00 | $6.85 | $6.84 | 2,200 |
| 11:25 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 100 |
| 11:24 AM | $6.84 | Down $0.00 | $6.84 | $6.84 | 200 |
| 11:23 AM | $6.84 | Down $0.00 | $6.85 | $6.84 | 4,800 |
| 11:22 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 100 |
| 11:21 AM | $6.84 | Down $0.00 | $6.85 | $6.84 | 4,200 |
| 11:20 AM | $6.85 | Down $0.00 | $6.85 | $6.85 | 5,600 |
| 11:19 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 400 |
| 11:18 AM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 400 |
| 11:17 AM | $6.86 | Up $0.01 | $6.86 | $6.85 | 1,400 |
| 11:16 AM | $6.85 | Up $0.01 | $6.85 | $6.84 | 9,800 |
| 11:15 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 2,000 |
| 11:14 AM | $6.84 | Up $0.00 | $6.84 | $6.83 | 1,500 |
| 11:13 AM | $6.83 | Down $0.00 | $6.84 | $6.83 | 1,700 |
| 11:12 AM | $6.84 | Down $0.00 | $6.84 | $6.84 | 1,300 |
| 11:11 AM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 293,000 |
| 11:10 AM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 500 |
| 11:09 AM | $6.86 | Up $0.00 | $6.86 | $6.86 | 200 |
| 11:08 AM | $6.86 | Down $ -0.01 | $6.87 | $6.86 | 5,500 |
| 11:07 AM | $6.87 | Up $0.00 | $6.87 | $6.87 | 100 |
| 11:06 AM | $6.86 | Down $ -0.02 | $6.88 | $6.86 | 5,200 |
| 11:05 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 300 |
| 11:04 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 200 |
| 11:03 AM | $6.88 | Down $ -0.01 | $6.89 | $6.88 | 18,600 |
| 11:02 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 100 |
| 11:01 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 200 |
| 11:00 AM | $6.89 | Up $0.01 | $6.89 | $6.88 | 5,400 |
| 10:59 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 5,100 |
| 10:58 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 100 |
| 10:57 AM | $6.88 | Up $0.01 | $6.88 | $6.88 | 1,900 |
| 10:56 AM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 50,500 |
| 10:55 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 300 |
| 10:54 AM | $6.88 | Down $ -0.01 | $6.89 | $6.88 | 800 |
| 10:53 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 300 |
| 10:52 AM | $6.89 | Up $0.01 | $6.89 | $6.89 | 200 |
| 10:51 AM | $6.88 | Up $0.00 | $6.89 | $6.88 | 5,600 |
| 10:50 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,000 |
| 10:49 AM | $6.88 | Down $0.00 | $6.88 | $6.87 | 800 |
| 10:48 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 2,900 |
| 10:47 AM | $6.88 | Up $0.01 | $6.88 | $6.87 | 4,100 |
| 10:46 AM | $6.87 | Up $0.00 | $6.87 | $6.87 | 300 |
| 10:44 AM | $6.87 | Up $0.00 | $6.87 | $6.86 | 300 |
| 10:44 AM | $6.87 | Up $0.00 | $6.87 | $6.86 | 0 |
| 10:43 AM | $6.87 | Up $0.00 | $6.87 | $6.87 | 500 |
| 10:42 AM | $6.87 | Up $0.00 | $6.87 | $6.87 | 1,400 |
| 10:41 AM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 4,500 |
| 10:40 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 600 |
| 10:39 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,600 |
| 10:38 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 4,100 |
| 10:37 AM | $6.88 | Up $0.01 | $6.88 | $6.88 | 5,700 |
| 10:36 AM | $6.87 | Up $0.00 | $6.87 | $6.87 | 7,600 |
| 10:35 AM | $6.87 | Up $0.01 | $6.87 | $6.86 | 1,600 |
| 10:34 AM | $6.86 | Up $0.01 | $6.87 | $6.85 | 5,700 |
| 10:33 AM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 2,400 |
| 10:32 AM | $6.86 | Down $0.00 | $6.86 | $6.86 | 19,600 |
| 10:31 AM | $6.87 | Up $0.01 | $6.87 | $6.86 | 3,900 |
| 10:30 AM | $6.86 | Up $0.01 | $6.86 | $6.85 | 15,800 |
| 10:29 AM | $6.85 | Up $0.00 | $6.85 | $6.84 | 4,300 |
| 10:27 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 400 |
| 10:27 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 0 |
| 10:26 AM | $6.85 | Up $0.01 | $6.86 | $6.84 | 16,900 |
| 10:25 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 10:24 AM | $6.84 | Up $0.01 | $6.84 | $6.84 | 1,300 |
| 10:23 AM | $6.83 | Down $ -0.01 | $6.83 | $6.83 | 25,600 |
| 10:22 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 3,600 |
| 10:21 AM | $6.84 | Up $0.00 | $6.84 | $6.83 | 24,100 |
| 10:20 AM | $6.84 | Down $0.00 | $6.85 | $6.84 | 200 |
| 10:19 AM | $6.85 | Down $0.00 | $6.85 | $6.84 | 15,600 |
| 10:18 AM | $6.85 | Up $0.01 | $6.85 | $6.84 | 800 |
| 10:17 AM | $6.84 | Down $0.00 | $6.84 | $6.84 | 1,000 |
| 10:16 AM | $6.84 | Up $0.00 | $6.84 | $6.84 | 3,900 |
| 10:14 AM | $6.84 | Down $ -0.02 | $6.85 | $6.84 | 9,000 |
| 10:14 AM | $6.84 | Up $0.00 | $6.85 | $6.84 | 0 |
| 10:13 AM | $6.86 | Up $0.01 | $6.86 | $6.86 | 300 |
| 10:12 AM | $6.85 | Up $0.00 | $6.86 | $6.84 | 17,200 |
| 10:11 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 2,200 |
| 10:10 AM | $6.85 | Up $0.00 | $6.86 | $6.85 | 6,800 |
| 10:09 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 300 |
| 10:08 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 1,200 |
| 10:07 AM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 9,400 |
| 10:06 AM | $6.85 | Up $0.02 | $6.86 | $6.83 | 4,800 |
| 10:05 AM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 12,900 |
| 10:04 AM | $6.84 | Up $0.02 | $6.84 | $6.83 | 1,700 |
| 10:03 AM | $6.82 | Down $ -0.01 | $6.83 | $6.82 | 6,700 |
| 10:02 AM | $6.83 | Down $ -0.02 | $6.84 | $6.82 | 5,600 |
| 10:01 AM | $6.85 | Up $0.02 | $6.85 | $6.83 | 22,900 |
| 10:00 AM | $6.83 | Down $ -0.04 | $6.86 | $6.83 | 28,600 |
| 09:59 AM | $6.87 | Down $ -0.02 | $6.89 | $6.86 | 7,400 |
| 09:58 AM | $6.89 | Up $0.01 | $6.90 | $6.88 | 4,200 |
| 09:57 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 800 |
| 09:56 AM | $6.88 | Down $ -0.01 | $6.89 | $6.88 | 18,400 |
| 09:55 AM | $6.89 | Down $ -0.01 | $6.90 | $6.89 | 4,900 |
| 09:54 AM | $6.90 | Up $0.01 | $6.90 | $6.89 | 1,100 |
| 09:53 AM | $6.89 | Down $ -0.01 | $6.90 | $6.89 | 1,000 |
| 09:52 AM | $6.90 | Up $0.02 | $6.90 | $6.88 | 13,700 |
| 09:51 AM | $6.89 | Up $0.01 | $6.89 | $6.87 | 2,200 |
| 09:50 AM | $6.87 | Up $0.01 | $6.87 | $6.87 | 5,000 |
| 09:49 AM | $6.86 | Down $ -0.02 | $6.87 | $6.86 | 9,600 |
| 09:48 AM | $6.88 | Down $ -0.02 | $6.89 | $6.88 | 24,800 |
| 09:47 AM | $6.90 | Up $0.00 | $6.91 | $6.90 | 4,000 |
| 09:46 AM | $6.90 | Up $0.01 | $6.90 | $6.90 | 10,300 |
| 09:45 AM | $6.89 | Down $ -0.02 | $6.90 | $6.89 | 38,000 |
| 09:44 AM | $6.91 | Down $ -0.01 | $6.92 | $6.91 | 6,900 |
| 09:43 AM | $6.92 | Up $0.00 | $6.93 | $6.92 | 5,000 |
| 09:42 AM | $6.92 | Up $0.00 | $6.92 | $6.91 | 5,400 |
| 09:41 AM | $6.92 | Up $0.00 | $6.92 | $6.90 | 36,400 |
| 09:40 AM | $6.91 | Down $ -0.01 | $6.92 | $6.91 | 24,600 |
| 09:39 AM | $6.92 | Up $0.00 | $6.92 | $6.92 | 1,500 |
| 09:38 AM | $6.92 | Down $ -0.01 | $6.94 | $6.92 | 93,400 |
| 09:37 AM | $6.93 | Up $0.00 | $6.93 | $6.93 | 19,100 |
| 09:36 AM | $6.93 | Up $0.01 | $6.93 | $6.92 | 22,800 |
| 09:35 AM | $6.92 | Up $0.00 | $6.93 | $6.92 | 15,400 |
| 09:34 AM | $6.92 | Down $ -0.01 | $6.94 | $6.92 | 32,200 |
| 09:33 AM | $6.93 | Down $ -0.01 | $6.94 | $6.92 | 21,400 |
| 09:32 AM | $6.94 | Up $0.00 | $6.95 | $6.92 | 32,500 |
| 09:31 AM | $6.94 | Down $ -0.06 | $6.98 | $6.94 | 30,000 |
| 09:30 AM | $7.00 | Down $ -0.03 | $7.00 | $6.97 | 13,800 |
| Previous close | $7.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $6.64 | $6.78 | $6.80 | $6.64 | 2,403,100 |
| 04/06/2026 | $7.03 | $7.09 | $7.12 | $7.00 | 1,792,500 |
| 03/06/2026 | $7.02 | $7.07 | $7.12 | $7.01 | 2,161,200 |
| 02/06/2026 | $6.90 | $6.89 | $6.92 | $6.86 | 2,424,500 |
| 01/06/2026 | $6.85 | $6.97 | $7.00 | $6.84 | 3,124,000 |
| 29/05/2026 | $6.74 | $6.68 | $6.75 | $6.65 | 8,787,100 |
| 28/05/2026 | $6.76 | $6.74 | $6.79 | $6.70 | 3,152,200 |
| 27/05/2026 | $6.57 | $6.67 | $6.67 | $6.56 | 7,507,300 |
| 26/05/2026 | $6.78 | $6.92 | $6.93 | $6.76 | 1,659,300 |
| 25/05/2026 | $6.75 | $6.82 | $6.85 | $6.71 | 1,583,300 |
| 22/05/2026 | $7.12 | $7.14 | $7.18 | $7.09 | 1,551,100 |
| 21/05/2026 | $7.04 | $7.14 | $7.18 | $6.93 | 3,968,900 |
| 20/05/2026 | $7.12 | $7.24 | $7.24 | $7.12 | 3,144,600 |
| 19/05/2026 | $7.32 | $7.32 | $7.37 | $7.30 | 2,858,900 |
| 15/05/2026 | $7.10 | $7.03 | $7.13 | $7.00 | 3,041,400 |
| 14/05/2026 | $6.80 | $6.81 | $6.87 | $6.77 | 2,079,000 |
| 13/05/2026 | $6.78 | $6.74 | $6.80 | $6.71 | 3,316,700 |
| 12/05/2026 | $6.74 | $6.63 | $6.75 | $6.63 | 3,132,600 |
| 11/05/2026 | $6.57 | $6.54 | $6.63 | $6.52 | 2,466,000 |
| 08/05/2026 | $6.62 | $6.73 | $6.82 | $6.60 | 4,869,900 |
| 07/05/2026 | $6.64 | $6.57 | $6.68 | $6.55 | 2,716,200 |
| 06/05/2026 | $6.81 | $6.84 | $6.85 | $6.76 | 3,953,600 |
| 05/05/2026 | $7.14 | $7.08 | $7.14 | $7.06 | 2,717,500 |
| 04/05/2026 | $6.95 | $6.84 | $6.97 | $6.81 | 3,010,700 |
| 01/05/2026 | $6.79 | $6.76 | $6.80 | $6.70 | 1,927,000 |
| 30/04/2026 | $6.89 | $6.82 | $6.92 | $6.78 | 5,864,000 |
| 29/04/2026 | $7.02 | $6.88 | $7.03 | $6.86 | 5,131,100 |
| 28/04/2026 | $6.78 | $6.68 | $6.80 | $6.66 | 8,559,500 |
| 27/04/2026 | $6.46 | $6.42 | $6.48 | $6.42 | 7,359,500 |
| 24/04/2026 | $6.26 | $6.24 | $6.27 | $6.22 | 2,980,300 |
Graphs are not available, please refer to the detailed table