Find a quote
BAYTEX ENERGY CORP.
6.56 Down -0.19 (-2.90 %)
Delayed : 2026/09/21 17:40:00
- Previous close $6.75
- Opening $6.66
- Today High $6.72
- Today Low $6.48
- Price Bid $6.54
- Price Ask $6.54
- 52 Weeks High $7.37
- 52 Weeks Low $3.07
- Size Bid 10
- Size Ask 252
- Volume 4,990,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 2,267,900 |
| 03:59 PM | $6.57 | Up $0.00 | $6.57 | $6.56 | 24,400 |
| 03:58 PM | $6.57 | Up $0.01 | $6.57 | $6.56 | 5,200 |
| 03:57 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 3,100 |
| 03:56 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 6,700 |
| 03:55 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 1,200 |
| 03:54 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 2,800 |
| 03:53 PM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 2,400 |
| 03:52 PM | $6.57 | Up $0.01 | $6.57 | $6.56 | 7,500 |
| 03:51 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,900 |
| 03:50 PM | $6.56 | Up $0.01 | $6.57 | $6.55 | 33,800 |
| 03:49 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 6,800 |
| 03:48 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 27,900 |
| 03:47 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 10,800 |
| 03:46 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 800 |
| 03:45 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 500 |
| 03:44 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 03:43 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 20,500 |
| 03:42 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 03:41 PM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 100 |
| 03:39 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 100 |
| 03:39 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 03:38 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 13,000 |
| 03:36 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 600 |
| 03:36 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 03:35 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 8,200 |
| 03:34 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 5,800 |
| 03:33 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 03:32 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 4,000 |
| 03:31 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 700 |
| 03:30 PM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 14,100 |
| 03:29 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 12,500 |
| 03:28 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 3,200 |
| 03:27 PM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 13,600 |
| 03:26 PM | $6.56 | Up $0.01 | $6.56 | $6.55 | 1,000 |
| 03:25 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 23,500 |
| 03:24 PM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 1,000 |
| 03:23 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 10,600 |
| 03:22 PM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 1,000 |
| 03:21 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 5,600 |
| 03:20 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 2,600 |
| 03:19 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 3,300 |
| 03:18 PM | $6.57 | Down $ -0.01 | $6.58 | $6.57 | 4,900 |
| 03:17 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 1,500 |
| 03:16 PM | $6.58 | Down $0.00 | $6.59 | $6.58 | 18,600 |
| 03:15 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 300 |
| 03:14 PM | $6.59 | Up $0.01 | $6.59 | $6.58 | 1,200 |
| 03:12 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 4,600 |
| 03:12 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 03:11 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 500 |
| 03:09 PM | $6.57 | Down $ -0.01 | $6.58 | $6.57 | 5,600 |
| 03:09 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 0 |
| 03:08 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 500 |
| 03:07 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 4,700 |
| 03:06 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 400 |
| 03:05 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 100 |
| 03:04 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 20,100 |
| 03:02 PM | $6.58 | Down $0.00 | $6.58 | $6.58 | 100 |
| 03:02 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 03:01 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 23,500 |
| 03:00 PM | $6.58 | Down $0.00 | $6.59 | $6.58 | 2,600 |
| 02:58 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 1,100 |
| 02:58 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:56 PM | $6.58 | Down $0.00 | $6.59 | $6.58 | 25,500 |
| 02:56 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:55 PM | $6.59 | Down $0.00 | $6.59 | $6.59 | 7,200 |
| 02:54 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 4,100 |
| 02:53 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 3,200 |
| 02:51 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 5,000 |
| 02:51 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:50 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 4,000 |
| 02:48 PM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 1,200 |
| 02:48 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:47 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 100 |
| 02:46 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 100 |
| 02:45 PM | $6.59 | Down $0.00 | $6.59 | $6.59 | 1,600 |
| 02:44 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 100 |
| 02:40 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 8,900 |
| 02:40 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:40 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:40 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 02:38 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 100 |
| 02:38 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 02:35 PM | $6.58 | Down $0.00 | $6.58 | $6.58 | 14,600 |
| 02:35 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 02:35 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 02:34 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 40,300 |
| 02:32 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 4,900 |
| 02:32 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 02:31 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 1,300 |
| 02:30 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 1,700 |
| 02:28 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 200 |
| 02:28 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 02:27 PM | $6.58 | Down $0.00 | $6.58 | $6.58 | 300 |
| 02:23 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 1,000 |
| 02:23 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:23 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:23 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 0 |
| 02:22 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 4,800 |
| 02:21 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 3,800 |
| 02:20 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 1,700 |
| 02:19 PM | $6.57 | Down $0.00 | $6.57 | $6.56 | 2,900 |
| 02:18 PM | $6.57 | Up $0.02 | $6.57 | $6.56 | 35,900 |
| 02:17 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 500 |
| 02:16 PM | $6.55 | Down $0.00 | $6.56 | $6.55 | 1,100 |
| 02:15 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 400 |
| 02:14 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,200 |
| 02:12 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 800 |
| 02:12 PM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 02:11 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 40,000 |
| 02:09 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 3,500 |
| 02:09 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 02:06 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 1,900 |
| 02:06 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 02:06 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 02:05 PM | $6.56 | Up $0.01 | $6.56 | $6.55 | 2,400 |
| 02:03 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 100 |
| 02:03 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 02:02 PM | $6.54 | Down $0.00 | $6.54 | $6.54 | 100 |
| 02:01 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 02:00 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 100 |
| 01:59 PM | $6.55 | Down $0.00 | $6.55 | $6.55 | 300 |
| 01:58 PM | $6.55 | Up $0.01 | $6.55 | $6.55 | 200 |
| 01:57 PM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 1,200 |
| 01:55 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 4,000 |
| 01:55 PM | $6.55 | Up $0.00 | $6.55 | $6.54 | 0 |
| 01:54 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 200 |
| 01:53 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 20,100 |
| 01:52 PM | $6.54 | Down $0.00 | $6.54 | $6.54 | 100 |
| 01:51 PM | $6.54 | Up $0.01 | $6.54 | $6.53 | 8,600 |
| 01:49 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 100 |
| 01:49 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 01:48 PM | $6.53 | Down $0.00 | $6.53 | $6.53 | 200 |
| 01:47 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 800 |
| 01:46 PM | $6.53 | Up $0.00 | $6.54 | $6.53 | 7,100 |
| 01:45 PM | $6.53 | Up $0.00 | $6.53 | $6.52 | 800 |
| 01:44 PM | $6.53 | Up $0.02 | $6.53 | $6.52 | 2,700 |
| 01:42 PM | $6.51 | Down $0.00 | $6.51 | $6.51 | 200 |
| 01:42 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 01:40 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 8,500 |
| 01:40 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 0 |
| 01:38 PM | $6.52 | Down $0.00 | $6.52 | $6.51 | 10,300 |
| 01:38 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 0 |
| 01:37 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 34,400 |
| 01:36 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 800 |
| 01:34 PM | $6.53 | Up $0.01 | $6.53 | $6.52 | 4,100 |
| 01:34 PM | $6.53 | Up $0.00 | $6.53 | $6.52 | 0 |
| 01:33 PM | $6.52 | Up $0.00 | $6.53 | $6.52 | 900 |
| 01:32 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 400 |
| 01:31 PM | $6.52 | Up $0.00 | $6.53 | $6.52 | 13,600 |
| 01:30 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,800 |
| 01:29 PM | $6.52 | Up $0.01 | $6.52 | $6.51 | 2,500 |
| 01:28 PM | $6.51 | Up $0.01 | $6.51 | $6.51 | 1,700 |
| 01:24 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 100 |
| 01:24 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 01:24 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 01:24 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 01:23 PM | $6.50 | Down $ -0.01 | $6.50 | $6.50 | 2,800 |
| 01:22 PM | $6.51 | Up $0.01 | $6.51 | $6.50 | 3,000 |
| 01:21 PM | $6.50 | Up $0.01 | $6.50 | $6.49 | 11,900 |
| 01:20 PM | $6.49 | Up $0.01 | $6.49 | $6.48 | 2,300 |
| 01:19 PM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 500 |
| 01:18 PM | $6.49 | Up $0.01 | $6.49 | $6.49 | 2,900 |
| 01:17 PM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 100 |
| 01:16 PM | $6.49 | Up $0.01 | $6.49 | $6.48 | 500 |
| 01:15 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 600 |
| 01:13 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 9,300 |
| 01:13 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 0 |
| 01:11 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 33,800 |
| 01:11 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 0 |
| 01:10 PM | $6.48 | Up $0.00 | $6.49 | $6.48 | 1,100 |
| 01:09 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 18,400 |
| 01:08 PM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 23,600 |
| 01:07 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 4,800 |
| 01:06 PM | $6.49 | Up $0.01 | $6.49 | $6.48 | 5,400 |
| 01:05 PM | $6.48 | Down $ -0.02 | $6.50 | $6.48 | 140,800 |
| 01:04 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 100 |
| 01:03 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 300 |
| 01:02 PM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 3,300 |
| 01:01 PM | $6.51 | Up $0.01 | $6.51 | $6.51 | 3,200 |
| 12:59 PM | $6.50 | Down $0.00 | $6.51 | $6.50 | 2,800 |
| 12:59 PM | $6.50 | Up $0.00 | $6.51 | $6.50 | 0 |
| 12:58 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 100 |
| 12:54 PM | $6.51 | Down $0.00 | $6.51 | $6.51 | 100 |
| 12:54 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:54 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:54 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:52 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 4,400 |
| 12:52 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:51 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 100 |
| 12:50 PM | $6.51 | Down $0.00 | $6.51 | $6.50 | 500 |
| 12:49 PM | $6.51 | Up $0.00 | $6.51 | $6.50 | 23,800 |
| 12:48 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 45,100 |
| 12:47 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 10,000 |
| 12:45 PM | $6.51 | Up $0.01 | $6.51 | $6.51 | 2,100 |
| 12:45 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:44 PM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 1,200 |
| 12:42 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 2,900 |
| 12:42 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:41 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,500 |
| 12:40 PM | $6.51 | Down $0.00 | $6.51 | $6.50 | 11,900 |
| 12:39 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 2,200 |
| 12:38 PM | $6.51 | Down $0.00 | $6.51 | $6.51 | 200 |
| 12:37 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 200 |
| 12:36 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 3,300 |
| 12:35 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 200 |
| 12:34 PM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 17,800 |
| 12:33 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 2,700 |
| 12:32 PM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 500 |
| 12:31 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 10,500 |
| 12:29 PM | $6.53 | Up $0.01 | $6.53 | $6.53 | 7,700 |
| 12:29 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 12:28 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 700 |
| 12:26 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 5,400 |
| 12:26 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 12:25 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 5,800 |
| 12:24 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 200 |
| 12:23 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 100 |
| 12:20 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 100 |
| 12:20 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 12:20 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 12:18 PM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 200 |
| 12:18 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 12:17 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,700 |
| 12:16 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 5,300 |
| 12:15 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 300 |
| 12:14 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 500 |
| 12:13 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 2,600 |
| 12:12 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 7,700 |
| 12:11 PM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 1,300 |
| 12:10 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 3,700 |
| 12:09 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 4,900 |
| 12:08 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 200 |
| 12:07 PM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 12,600 |
| 12:06 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 200 |
| 12:05 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 200 |
| 12:03 PM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 2,500 |
| 12:03 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 0 |
| 12:02 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 500 |
| 12:01 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 12,100 |
| 12:00 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 500 |
| 11:59 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 100 |
| 11:58 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 12,800 |
| 11:57 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 700 |
| 11:56 AM | $6.56 | Up $0.01 | $6.56 | $6.56 | 100 |
| 11:54 AM | $6.55 | Up $0.01 | $6.55 | $6.54 | 8,900 |
| 11:54 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 0 |
| 11:53 AM | $6.54 | Down $ -0.01 | $6.56 | $6.54 | 900 |
| 11:52 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 2,800 |
| 11:51 AM | $6.55 | Up $0.01 | $6.55 | $6.55 | 400 |
| 11:50 AM | $6.54 | Down $ -0.01 | $6.55 | $6.53 | 16,000 |
| 11:48 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 3,400 |
| 11:48 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 11:46 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 7,700 |
| 11:46 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 0 |
| 11:45 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 800 |
| 11:44 AM | $6.55 | Up $0.01 | $6.55 | $6.55 | 1,600 |
| 11:42 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 6,300 |
| 11:42 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 11:41 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 900 |
| 11:39 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 8,500 |
| 11:39 AM | $6.54 | Up $0.00 | $6.54 | $6.53 | 0 |
| 11:38 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 600 |
| 11:37 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 8,300 |
| 11:36 AM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 4,600 |
| 11:34 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 100 |
| 11:34 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 11:33 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 2,400 |
| 11:32 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 7,500 |
| 11:31 AM | $6.53 | Up $0.02 | $6.53 | $6.52 | 15,000 |
| 11:30 AM | $6.51 | Down $ -0.03 | $6.53 | $6.51 | 65,000 |
| 11:28 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 28,200 |
| 11:28 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 11:27 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 100 |
| 11:26 AM | $6.54 | Down $0.00 | $6.54 | $6.54 | 100 |
| 11:24 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 400 |
| 11:24 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:23 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 17,600 |
| 11:22 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 1,000 |
| 11:21 AM | $6.54 | Down $ -0.01 | $6.55 | $6.53 | 41,700 |
| 11:20 AM | $6.55 | Up $0.01 | $6.55 | $6.54 | 4,800 |
| 11:19 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,900 |
| 11:18 AM | $6.54 | Down $ -0.02 | $6.55 | $6.54 | 65,500 |
| 11:15 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 11:15 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 11:15 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 11:14 AM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 27,200 |
| 11:12 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 2,100 |
| 11:12 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 0 |
| 11:11 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,000 |
| 11:10 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,000 |
| 11:09 AM | $6.55 | Down $ -0.01 | $6.55 | $6.55 | 3,600 |
| 11:05 AM | $6.56 | Up $0.02 | $6.56 | $6.55 | 14,900 |
| 11:05 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 11:05 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 11:05 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 0 |
| 11:04 AM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 1,600 |
| 11:02 AM | $6.55 | Up $0.01 | $6.55 | $6.55 | 2,000 |
| 11:02 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 11:01 AM | $6.54 | Up $0.00 | $6.55 | $6.54 | 24,200 |
| 11:00 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,700 |
| 10:59 AM | $6.54 | Down $ -0.02 | $6.56 | $6.54 | 56,800 |
| 10:58 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 12,000 |
| 10:57 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 5,100 |
| 10:56 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 44,500 |
| 10:55 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 4,000 |
| 10:54 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 100 |
| 10:52 AM | $6.57 | Up $0.01 | $6.57 | $6.57 | 9,000 |
| 10:52 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 10:51 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 5,600 |
| 10:50 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 7,600 |
| 10:49 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 10:48 AM | $6.56 | Up $0.01 | $6.56 | $6.56 | 2,500 |
| 10:47 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 13,500 |
| 10:46 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 500 |
| 10:45 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 6,400 |
| 10:43 AM | $6.57 | Up $0.01 | $6.57 | $6.57 | 4,800 |
| 10:43 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 10:42 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 8,800 |
| 10:41 AM | $6.57 | Up $0.01 | $6.57 | $6.56 | 3,200 |
| 10:40 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 7,200 |
| 10:39 AM | $6.56 | Up $0.00 | $6.57 | $6.55 | 10,100 |
| 10:38 AM | $6.56 | Down $0.00 | $6.56 | $6.56 | 900 |
| 10:37 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 11,900 |
| 10:36 AM | $6.57 | Down $ -0.01 | $6.57 | $6.57 | 4,700 |
| 10:35 AM | $6.58 | Up $0.02 | $6.58 | $6.57 | 3,600 |
| 10:34 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 6,200 |
| 10:33 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 19,800 |
| 10:32 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 500 |
| 10:31 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,700 |
| 10:30 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 3,700 |
| 10:29 AM | $6.55 | Down $0.00 | $6.55 | $6.55 | 100 |
| 10:28 AM | $6.56 | Down $ -0.02 | $6.56 | $6.55 | 11,500 |
| 10:27 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 6,900 |
| 10:26 AM | $6.57 | Up $0.01 | $6.57 | $6.57 | 100 |
| 10:24 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 1,300 |
| 10:24 AM | $6.56 | Up $0.00 | $6.57 | $6.56 | 0 |
| 10:23 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 13,700 |
| 10:22 AM | $6.57 | Up $0.02 | $6.57 | $6.56 | 26,300 |
| 10:21 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 1,900 |
| 10:20 AM | $6.56 | Up $0.00 | $6.57 | $6.56 | 8,200 |
| 10:19 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 200 |
| 10:18 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 2,400 |
| 10:17 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 200 |
| 10:16 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 500 |
| 10:15 AM | $6.56 | Up $0.01 | $6.56 | $6.55 | 13,100 |
| 10:14 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 13,100 |
| 10:13 AM | $6.55 | Down $ -0.01 | $6.55 | $6.54 | 7,900 |
| 10:12 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 2,100 |
| 10:11 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 2,400 |
| 10:10 AM | $6.56 | Down $ -0.01 | $6.58 | $6.56 | 13,600 |
| 10:08 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 2,400 |
| 10:08 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 0 |
| 10:07 AM | $6.57 | Down $ -0.01 | $6.58 | $6.57 | 23,000 |
| 10:06 AM | $6.58 | Up $0.00 | $6.59 | $6.58 | 15,200 |
| 10:04 AM | $6.58 | Up $0.00 | $6.58 | $6.58 | 400 |
| 10:04 AM | $6.58 | Up $0.00 | $6.58 | $6.58 | 0 |
| 10:03 AM | $6.58 | Up $0.01 | $6.58 | $6.57 | 5,000 |
| 10:02 AM | $6.57 | Down $ -0.01 | $6.57 | $6.57 | 17,800 |
| 10:01 AM | $6.58 | Up $0.00 | $6.59 | $6.58 | 300 |
| 10:00 AM | $6.58 | Up $0.00 | $6.58 | $6.58 | 2,300 |
| 09:59 AM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 21,100 |
| 09:58 AM | $6.59 | Up $0.00 | $6.60 | $6.58 | 22,100 |
| 09:57 AM | $6.59 | Up $0.01 | $6.59 | $6.58 | 2,200 |
| 09:56 AM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 27,200 |
| 09:55 AM | $6.59 | Up $0.00 | $6.60 | $6.59 | 7,600 |
| 09:54 AM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 10,300 |
| 09:53 AM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 4,800 |
| 09:52 AM | $6.61 | Up $0.00 | $6.61 | $6.61 | 2,200 |
| 09:51 AM | $6.61 | Up $0.01 | $6.61 | $6.60 | 10,900 |
| 09:50 AM | $6.60 | Up $0.01 | $6.61 | $6.60 | 168,700 |
| 09:49 AM | $6.59 | Down $ -0.02 | $6.60 | $6.59 | 10,900 |
| 09:48 AM | $6.61 | Up $0.01 | $6.61 | $6.61 | 3,800 |
| 09:47 AM | $6.60 | Up $0.01 | $6.60 | $6.60 | 4,900 |
| 09:46 AM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 2,500 |
| 09:45 AM | $6.60 | Up $0.02 | $6.60 | $6.59 | 8,100 |
| 09:44 AM | $6.58 | Up $0.00 | $6.58 | $6.58 | 3,100 |
| 09:43 AM | $6.58 | Up $0.01 | $6.58 | $6.58 | 13,000 |
| 09:42 AM | $6.57 | Down $ -0.01 | $6.57 | $6.57 | 7,700 |
| 09:41 AM | $6.58 | Down $ -0.01 | $6.58 | $6.58 | 29,100 |
| 09:40 AM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 1,200 |
| 09:39 AM | $6.60 | Up $0.00 | $6.62 | $6.60 | 9,800 |
| 09:38 AM | $6.60 | Up $0.01 | $6.60 | $6.59 | 5,600 |
| 09:37 AM | $6.59 | Down $ -0.04 | $6.62 | $6.59 | 48,900 |
| 09:36 AM | $6.63 | Down $ -0.03 | $6.66 | $6.63 | 4,400 |
| 09:35 AM | $6.66 | Up $0.00 | $6.66 | $6.64 | 11,800 |
| 09:34 AM | $6.66 | Up $0.01 | $6.66 | $6.66 | 1,800 |
| 09:33 AM | $6.65 | Down $ -0.05 | $6.69 | $6.65 | 38,700 |
| 09:32 AM | $6.70 | Down $ -0.02 | $6.70 | $6.68 | 5,800 |
| 09:31 AM | $6.72 | Up $0.06 | $6.72 | $6.65 | 26,000 |
| 09:30 AM | $6.66 | Down $ -0.09 | $6.69 | $6.64 | 120,800 |
| Previous close | $6.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/09/2026 | $6.56 | $6.56 | $6.60 | $6.48 | 3,482,100 |
| 18/09/2026 | $6.75 | $6.78 | $6.80 | $6.72 | 10,685,800 |
| 17/09/2026 | $6.79 | $6.83 | $6.86 | $6.78 | 1,276,500 |
| 16/09/2026 | $6.83 | $6.88 | $6.92 | $6.76 | 2,902,800 |
| 15/09/2026 | $7.21 | $7.18 | $7.23 | $7.15 | 4,876,500 |
| 14/09/2026 | $6.98 | $7.04 | $7.04 | $6.95 | 2,374,800 |
| 11/09/2026 | $6.96 | $6.88 | $6.96 | $6.81 | 2,123,000 |
| 10/09/2026 | $6.99 | $6.92 | $6.99 | $6.91 | 2,422,100 |
| 09/09/2026 | $6.91 | $6.87 | $6.97 | $6.86 | 5,489,300 |
| 08/09/2026 | $6.74 | $6.82 | $6.83 | $6.73 | 2,266,300 |
| 04/09/2026 | $6.73 | $6.71 | $6.77 | $6.70 | 1,666,000 |
| 03/09/2026 | $6.83 | $6.96 | $6.96 | $6.80 | 3,544,200 |
| 02/09/2026 | $7.00 | $7.00 | $7.06 | $6.96 | 3,250,100 |
| 01/09/2026 | $6.94 | $6.85 | $6.97 | $6.84 | 2,773,900 |
| 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 |
Graphs are not available, please refer to the detailed table