Find a quote
BAYTEX ENERGY CORP.
6.12 Up 0.29 (4.74 %)
Delayed : 2026/08/10 17:40:00
- Previous close $5.83
- Opening $5.92
- Today High $6.19
- Today Low $5.92
- Price Bid $6.10
- Price Ask $6.10
- 52 Weeks High $7.37
- 52 Weeks Low $2.68
- Size Bid 202
- Size Ask 6
- Volume 4,829,206
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,266,000 |
| 03:59 PM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 56,400 |
| 03:58 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 12,100 |
| 03:57 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 6,300 |
| 03:56 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 3,800 |
| 03:55 PM | $6.13 | Down $0.00 | $6.13 | $6.12 | 6,300 |
| 03:54 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 46,500 |
| 03:53 PM | $6.13 | Up $0.01 | $6.13 | $6.12 | 2,100 |
| 03:52 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 2,300 |
| 03:51 PM | $6.12 | Down $ -0.01 | $6.14 | $6.12 | 9,700 |
| 03:50 PM | $6.13 | Down $ -0.02 | $6.15 | $6.13 | 19,000 |
| 03:49 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 18,800 |
| 03:48 PM | $6.16 | Down $0.00 | $6.16 | $6.16 | 700 |
| 03:47 PM | $6.16 | Up $0.01 | $6.16 | $6.16 | 300 |
| 03:46 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 600 |
| 03:45 PM | $6.15 | Down $ -0.01 | $6.16 | $6.15 | 10,300 |
| 03:44 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 2,500 |
| 03:43 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 38,100 |
| 03:42 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 1,400 |
| 03:41 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 8,000 |
| 03:40 PM | $6.16 | Up $0.01 | $6.16 | $6.15 | 34,100 |
| 03:39 PM | $6.15 | Down $ -0.01 | $6.15 | $6.14 | 67,200 |
| 03:38 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 1,100 |
| 03:37 PM | $6.16 | Up $0.00 | $6.16 | $6.15 | 26,200 |
| 03:36 PM | $6.16 | Up $0.00 | $6.16 | $6.15 | 7,700 |
| 03:35 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 900 |
| 03:34 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 1,300 |
| 03:33 PM | $6.16 | Down $0.00 | $6.16 | $6.16 | 1,000 |
| 03:32 PM | $6.16 | Up $0.01 | $6.16 | $6.16 | 600 |
| 03:31 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 700 |
| 03:29 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 500 |
| 03:29 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 0 |
| 03:28 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 200 |
| 03:27 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 8,700 |
| 03:26 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 6,700 |
| 03:25 PM | $6.16 | Up $0.00 | $6.16 | $6.15 | 500 |
| 03:24 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 1,100 |
| 03:23 PM | $6.16 | Up $0.00 | $6.16 | $6.15 | 300 |
| 03:21 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 7,600 |
| 03:21 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 03:20 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 4,300 |
| 03:19 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 2,700 |
| 03:18 PM | $6.15 | Up $0.01 | $6.16 | $6.15 | 8,900 |
| 03:17 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 03:16 PM | $6.14 | Down $0.00 | $6.15 | $6.14 | 2,900 |
| 03:15 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 2,600 |
| 03:14 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 40,200 |
| 03:13 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 43,300 |
| 03:12 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 13,400 |
| 03:10 PM | $6.14 | Down $ -0.02 | $6.15 | $6.14 | 30,500 |
| 03:10 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 0 |
| 03:08 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 1,500 |
| 03:08 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 03:07 PM | $6.14 | Down $ -0.01 | $6.14 | $6.14 | 500 |
| 03:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 15,100 |
| 03:05 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 03:04 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 17,300 |
| 03:02 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 1,000 |
| 03:02 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 0 |
| 03:01 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 03:00 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 25,000 |
| 02:59 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 02:58 PM | $6.15 | Down $ -0.01 | $6.16 | $6.15 | 3,800 |
| 02:57 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 500 |
| 02:56 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 800 |
| 02:55 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 200 |
| 02:54 PM | $6.17 | Down $0.00 | $6.17 | $6.17 | 300 |
| 02:53 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 200 |
| 02:52 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 02:51 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 1,200 |
| 02:49 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 7,900 |
| 02:49 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
| 02:48 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 300 |
| 02:47 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 19,500 |
| 02:46 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 500 |
| 02:45 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 200 |
| 02:44 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 1,200 |
| 02:43 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 300 |
| 02:42 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 02:41 PM | $6.16 | Down $ -0.01 | $6.16 | $6.16 | 500 |
| 02:40 PM | $6.17 | Up $0.01 | $6.17 | $6.17 | 1,000 |
| 02:39 PM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 12,900 |
| 02:38 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 100 |
| 02:37 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 300 |
| 02:36 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 32,900 |
| 02:35 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 400 |
| 02:34 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 25,400 |
| 02:33 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 25,000 |
| 02:32 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 300 |
| 02:31 PM | $6.18 | Down $0.00 | $6.18 | $6.18 | 5,300 |
| 02:30 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 3,000 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 200 |
| 02:26 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 2,400 |
| 02:26 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:26 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:25 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 300 |
| 02:24 PM | $6.18 | Down $0.00 | $6.19 | $6.18 | 200 |
| 02:23 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 300 |
| 02:22 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 300 |
| 02:20 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 300 |
| 02:20 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:19 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 02:18 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 500 |
| 02:17 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 1,100 |
| 02:16 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 26,300 |
| 02:15 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 10,000 |
| 02:14 PM | $6.18 | Up $0.00 | $6.19 | $6.17 | 14,400 |
| 02:13 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 10,100 |
| 02:12 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 800 |
| 02:11 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 100 |
| 02:10 PM | $6.18 | Down $0.00 | $6.19 | $6.18 | 3,300 |
| 02:09 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 7,800 |
| 02:08 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 02:07 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 400 |
| 02:06 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 700 |
| 02:05 PM | $6.18 | Up $0.01 | $6.18 | $6.18 | 500 |
| 02:04 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 800 |
| 02:03 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 400 |
| 02:02 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 4,000 |
| 02:01 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 01:59 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 300 |
| 01:59 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 01:58 PM | $6.18 | Up $0.01 | $6.18 | $6.18 | 500 |
| 01:57 PM | $6.17 | Up $0.00 | $6.18 | $6.17 | 22,700 |
| 01:56 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 10,000 |
| 01:55 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 500 |
| 01:54 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 5,100 |
| 01:53 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 700 |
| 01:52 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 5,800 |
| 01:51 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 62,000 |
| 01:50 PM | $6.16 | Up $0.02 | $6.16 | $6.15 | 61,900 |
| 01:49 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 300 |
| 01:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
| 01:47 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 300 |
| 01:46 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 01:45 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 1,800 |
| 01:44 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 600 |
| 01:43 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 400 |
| 01:42 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 300 |
| 01:41 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 400 |
| 01:40 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 300 |
| 01:39 PM | $6.14 | Down $ -0.01 | $6.15 | $6.14 | 600 |
| 01:38 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 2,300 |
| 01:37 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 200 |
| 01:36 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 1,000 |
| 01:34 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 4,700 |
| 01:34 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 0 |
| 01:33 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 2,000 |
| 01:32 PM | $6.14 | Down $0.00 | $6.14 | $6.14 | 2,000 |
| 01:31 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 100 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 2,300 |
| 01:26 PM | $6.15 | Up $0.02 | $6.15 | $6.14 | 16,300 |
| 01:26 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 01:26 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 01:26 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 01:24 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
| 01:24 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:23 PM | $6.14 | Down $0.00 | $6.14 | $6.14 | 200 |
| 01:22 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 5,500 |
| 01:21 PM | $6.14 | Down $0.00 | $6.14 | $6.14 | 7,100 |
| 01:20 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 300 |
| 01:19 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 6,500 |
| 01:17 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
| 01:17 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:15 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 100 |
| 01:15 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
| 01:14 PM | $6.13 | Down $0.00 | $6.13 | $6.13 | 2,500 |
| 01:13 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
| 01:12 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 1,400 |
| 01:11 PM | $6.13 | Down $0.00 | $6.13 | $6.13 | 19,700 |
| 01:10 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 300 |
| 01:08 PM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 6,800 |
| 01:08 PM | $6.13 | Up $0.00 | $6.14 | $6.13 | 0 |
| 01:07 PM | $6.14 | Down $ -0.01 | $6.14 | $6.14 | 1,600 |
| 01:06 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 1,600 |
| 01:05 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 400 |
| 01:04 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 01:03 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 29,100 |
| 01:02 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 14,400 |
| 01:01 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 300 |
| 01:00 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
| 12:59 PM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 35,400 |
| 12:58 PM | $6.14 | Up $0.01 | $6.14 | $6.14 | 1,800 |
| 12:57 PM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 1,200 |
| 12:56 PM | $6.14 | Up $0.01 | $6.14 | $6.14 | 200 |
| 12:55 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 32,500 |
| 12:53 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 100 |
| 12:53 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
| 12:52 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 3,000 |
| 12:51 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 3,200 |
| 12:50 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,800 |
| 12:49 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 7,400 |
| 12:48 PM | $6.12 | Up $0.01 | $6.12 | $6.12 | 600 |
| 12:46 PM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 20,300 |
| 12:46 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 0 |
| 12:45 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 300 |
| 12:43 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 200 |
| 12:43 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
| 12:41 PM | $6.12 | Up $0.01 | $6.12 | $6.12 | 8,100 |
| 12:41 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 0 |
| 12:40 PM | $6.11 | Down $ -0.02 | $6.13 | $6.11 | 16,400 |
| 12:39 PM | $6.13 | Up $0.01 | $6.13 | $6.12 | 24,600 |
| 12:38 PM | $6.12 | Up $0.01 | $6.12 | $6.11 | 194,500 |
| 12:37 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 200 |
| 12:36 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 200 |
| 12:34 PM | $6.11 | Up $0.01 | $6.11 | $6.10 | 3,300 |
| 12:34 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
| 12:33 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 2,700 |
| 12:32 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 4,900 |
| 12:31 PM | $6.10 | Down $ -0.01 | $6.11 | $6.10 | 300 |
| 12:30 PM | $6.11 | Down $0.00 | $6.11 | $6.10 | 800 |
| 12:29 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 200 |
| 12:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 2,100 |
| 12:27 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 100 |
| 12:25 PM | $6.11 | Down $0.00 | $6.11 | $6.11 | 100 |
| 12:25 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 12:22 PM | $6.11 | Down $0.00 | $6.12 | $6.11 | 5,300 |
| 12:22 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 0 |
| 12:22 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 0 |
| 12:21 PM | $6.12 | Up $0.00 | $6.12 | $6.10 | 66,200 |
| 12:20 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 600 |
| 12:19 PM | $6.11 | Up $0.01 | $6.11 | $6.11 | 400 |
| 12:18 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 500 |
| 12:15 PM | $6.11 | Up $0.01 | $6.11 | $6.10 | 1,300 |
| 12:15 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
| 12:15 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
| 12:14 PM | $6.10 | Up $0.01 | $6.10 | $6.10 | 3,600 |
| 12:13 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 12:12 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 400 |
| 12:11 PM | $6.09 | Down $ -0.02 | $6.10 | $6.09 | 8,800 |
| 12:10 PM | $6.11 | Up $0.01 | $6.11 | $6.10 | 200 |
| 12:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 100 |
| 12:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 12:07 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 1,000 |
| 12:06 PM | $6.11 | Down $0.00 | $6.11 | $6.11 | 5,300 |
| 12:05 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 400 |
| 12:04 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 2,600 |
| 12:02 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 11,100 |
| 12:02 PM | $6.11 | Up $0.00 | $6.12 | $6.11 | 0 |
| 12:01 PM | $6.11 | Up $0.01 | $6.11 | $6.11 | 100 |
| 12:00 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 1,000 |
| 11:58 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 3,200 |
| 11:58 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 11:57 AM | $6.11 | Up $0.00 | $6.12 | $6.11 | 14,700 |
| 11:56 AM | $6.11 | Up $0.02 | $6.11 | $6.10 | 11,300 |
| 11:55 AM | $6.09 | Down $ -0.01 | $6.10 | $6.09 | 2,900 |
| 11:54 AM | $6.10 | Up $0.00 | $6.10 | $6.10 | 6,800 |
| 11:53 AM | $6.10 | Up $0.00 | $6.10 | $6.10 | 100 |
| 11:52 AM | $6.10 | Up $0.01 | $6.10 | $6.10 | 100 |
| 11:51 AM | $6.09 | Down $ -0.01 | $6.10 | $6.09 | 2,600 |
| 11:50 AM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 19,400 |
| 11:49 AM | $6.11 | Up $0.00 | $6.11 | $6.10 | 2,900 |
| 11:48 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 100 |
| 11:47 AM | $6.11 | Down $0.00 | $6.12 | $6.11 | 27,100 |
| 11:46 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 16,900 |
| 11:45 AM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 17,900 |
| 11:44 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
| 11:43 AM | $6.12 | Up $0.00 | $6.12 | $6.12 | 100 |
| 11:42 AM | $6.11 | Down $0.00 | $6.11 | $6.11 | 300 |
| 11:41 AM | $6.12 | Up $0.00 | $6.12 | $6.11 | 8,700 |
| 11:40 AM | $6.11 | Up $0.00 | $6.11 | $6.11 | 2,000 |
| 11:39 AM | $6.11 | Up $0.01 | $6.11 | $6.10 | 1,100 |
| 11:38 AM | $6.10 | Up $0.01 | $6.10 | $6.09 | 387,400 |
| 11:37 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 11:36 AM | $6.08 | Down $0.00 | $6.09 | $6.08 | 21,600 |
| 11:35 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 300 |
| 11:34 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 11:33 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 300 |
| 11:31 AM | $6.09 | Up $0.00 | $6.09 | $6.08 | 1,000 |
| 11:31 AM | $6.09 | Up $0.00 | $6.09 | $6.08 | 0 |
| 11:30 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 11:28 AM | $6.09 | Down $0.00 | $6.09 | $6.08 | 10,100 |
| 11:28 AM | $6.09 | Up $0.00 | $6.09 | $6.08 | 0 |
| 11:27 AM | $6.09 | Up $0.01 | $6.09 | $6.08 | 30,100 |
| 11:24 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 12,400 |
| 11:24 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 0 |
| 11:24 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 0 |
| 11:23 AM | $6.08 | Up $0.01 | $6.08 | $6.07 | 5,300 |
| 11:22 AM | $6.07 | Up $0.00 | $6.07 | $6.06 | 5,300 |
| 11:20 AM | $6.07 | Down $0.00 | $6.07 | $6.07 | 13,100 |
| 11:20 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 0 |
| 11:19 AM | $6.07 | Down $ -0.01 | $6.08 | $6.07 | 3,300 |
| 11:18 AM | $6.08 | Up $0.00 | $6.08 | $6.08 | 200 |
| 11:17 AM | $6.08 | Down $0.00 | $6.08 | $6.08 | 13,000 |
| 11:16 AM | $6.09 | Down $0.00 | $6.09 | $6.09 | 200 |
| 11:15 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 2,500 |
| 11:14 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 200 |
| 11:12 AM | $6.08 | Down $0.00 | $6.08 | $6.08 | 2,100 |
| 11:12 AM | $6.08 | Up $0.00 | $6.08 | $6.08 | 0 |
| 11:11 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 200 |
| 11:10 AM | $6.08 | Down $0.00 | $6.08 | $6.08 | 5,000 |
| 11:09 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 11:08 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 20,100 |
| 11:07 AM | $6.08 | Down $ -0.01 | $6.08 | $6.08 | 21,300 |
| 11:06 AM | $6.09 | Up $0.00 | $6.09 | $6.08 | 5,200 |
| 11:05 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 11:04 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 5,100 |
| 11:03 AM | $6.08 | Up $0.01 | $6.08 | $6.08 | 6,500 |
| 11:02 AM | $6.07 | Up $0.00 | $6.08 | $6.07 | 1,200 |
| 11:01 AM | $6.07 | Down $ -0.01 | $6.07 | $6.07 | 5,000 |
| 11:00 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 6,500 |
| 10:59 AM | $6.08 | Up $0.00 | $6.08 | $6.08 | 3,800 |
| 10:58 AM | $6.08 | Down $0.00 | $6.09 | $6.08 | 10,700 |
| 10:56 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 1,100 |
| 10:56 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 0 |
| 10:55 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 10,100 |
| 10:54 AM | $6.08 | Down $0.00 | $6.09 | $6.08 | 1,500 |
| 10:53 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 100 |
| 10:52 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 8,000 |
| 10:51 AM | $6.08 | Up $0.00 | $6.08 | $6.07 | 1,600 |
| 10:50 AM | $6.08 | Up $0.00 | $6.08 | $6.07 | 3,100 |
| 10:48 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 10,900 |
| 10:48 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 0 |
| 10:47 AM | $6.07 | Down $ -0.01 | $6.08 | $6.07 | 19,500 |
| 10:45 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 4,200 |
| 10:45 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 0 |
| 10:44 AM | $6.08 | Up $0.01 | $6.08 | $6.07 | 11,900 |
| 10:43 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 5,800 |
| 10:42 AM | $6.07 | Up $0.01 | $6.07 | $6.07 | 6,300 |
| 10:41 AM | $6.06 | Down $ -0.01 | $6.07 | $6.06 | 3,300 |
| 10:40 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 3,800 |
| 10:39 AM | $6.07 | Down $0.00 | $6.07 | $6.06 | 400 |
| 10:38 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 400 |
| 10:37 AM | $6.07 | Up $0.00 | $6.07 | $6.06 | 41,500 |
| 10:36 AM | $6.07 | Down $0.00 | $6.07 | $6.06 | 20,300 |
| 10:35 AM | $6.07 | Up $0.01 | $6.07 | $6.06 | 29,100 |
| 10:34 AM | $6.06 | Up $0.00 | $6.06 | $6.06 | 100 |
| 10:33 AM | $6.06 | Down $0.00 | $6.06 | $6.06 | 100 |
| 10:32 AM | $6.06 | Up $0.00 | $6.06 | $6.06 | 100 |
| 10:31 AM | $6.06 | Up $0.00 | $6.06 | $6.05 | 500 |
| 10:30 AM | $6.05 | Up $0.01 | $6.05 | $6.05 | 4,100 |
| 10:29 AM | $6.04 | Up $0.00 | $6.04 | $6.04 | 1,000 |
| 10:28 AM | $6.04 | Down $ -0.01 | $6.04 | $6.04 | 700 |
| 10:27 AM | $6.05 | Up $0.00 | $6.05 | $6.05 | 1,300 |
| 10:26 AM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 10:25 AM | $6.05 | Down $0.00 | $6.05 | $6.05 | 8,400 |
| 10:24 AM | $6.06 | Down $0.00 | $6.06 | $6.05 | 5,500 |
| 10:23 AM | $6.06 | Up $0.00 | $6.06 | $6.06 | 5,800 |
| 10:22 AM | $6.06 | Up $0.00 | $6.06 | $6.06 | 900 |
| 10:21 AM | $6.06 | Down $ -0.01 | $6.06 | $6.06 | 1,100 |
| 10:20 AM | $6.07 | Down $0.00 | $6.07 | $6.07 | 100 |
| 10:18 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 4,300 |
| 10:18 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 0 |
| 10:17 AM | $6.07 | Up $0.00 | $6.07 | $6.07 | 300 |
| 10:16 AM | $6.07 | Down $ -0.01 | $6.07 | $6.07 | 4,700 |
| 10:15 AM | $6.08 | Down $0.00 | $6.09 | $6.08 | 2,000 |
| 10:14 AM | $6.09 | Up $0.00 | $6.09 | $6.08 | 1,000 |
| 10:13 AM | $6.08 | Up $0.00 | $6.09 | $6.08 | 4,300 |
| 10:12 AM | $6.08 | Up $0.00 | $6.08 | $6.08 | 2,200 |
| 10:11 AM | $6.08 | Down $ -0.01 | $6.09 | $6.08 | 16,200 |
| 10:10 AM | $6.09 | Up $0.00 | $6.09 | $6.09 | 200 |
| 10:09 AM | $6.09 | Down $0.00 | $6.10 | $6.09 | 5,300 |
| 10:08 AM | $6.10 | Up $0.02 | $6.10 | $6.08 | 27,600 |
| 10:07 AM | $6.08 | Up $0.03 | $6.08 | $6.06 | 45,400 |
| 10:06 AM | $6.05 | Up $0.00 | $6.06 | $6.05 | 6,500 |
| 10:05 AM | $6.05 | Down $0.00 | $6.06 | $6.04 | 66,400 |
| 10:04 AM | $6.06 | Up $0.01 | $6.06 | $6.05 | 3,300 |
| 10:03 AM | $6.04 | Down $0.00 | $6.04 | $6.04 | 4,100 |
| 10:02 AM | $6.05 | Down $0.00 | $6.06 | $6.05 | 1,400 |
| 10:01 AM | $6.05 | Up $0.00 | $6.06 | $6.05 | 11,200 |
| 10:00 AM | $6.05 | Up $0.00 | $6.05 | $6.04 | 5,500 |
| 09:59 AM | $6.04 | Down $0.00 | $6.05 | $6.04 | 1,500 |
| 09:58 AM | $6.05 | Down $0.00 | $6.05 | $6.03 | 11,300 |
| 09:57 AM | $6.05 | Up $0.00 | $6.05 | $6.05 | 5,200 |
| 09:56 AM | $6.05 | Up $0.00 | $6.06 | $6.05 | 17,300 |
| 09:55 AM | $6.05 | Up $0.00 | $6.05 | $6.05 | 1,400 |
| 09:54 AM | $6.05 | Up $0.01 | $6.05 | $6.05 | 1,100 |
| 09:53 AM | $6.04 | Down $ -0.02 | $6.05 | $6.03 | 6,700 |
| 09:52 AM | $6.06 | Up $0.01 | $6.06 | $6.06 | 12,600 |
| 09:51 AM | $6.05 | Up $0.00 | $6.06 | $6.05 | 20,000 |
| 09:50 AM | $6.05 | Up $0.01 | $6.05 | $6.04 | 65,100 |
| 09:49 AM | $6.04 | Up $0.00 | $6.04 | $6.04 | 13,100 |
| 09:48 AM | $6.04 | Up $0.00 | $6.04 | $6.03 | 8,200 |
| 09:47 AM | $6.04 | Up $0.00 | $6.04 | $6.04 | 2,900 |
| 09:46 AM | $6.04 | Up $0.00 | $6.04 | $6.04 | 23,000 |
| 09:45 AM | $6.04 | Up $0.01 | $6.04 | $6.03 | 8,900 |
| 09:44 AM | $6.03 | Up $0.02 | $6.03 | $6.02 | 69,200 |
| 09:43 AM | $6.01 | Down $ -0.01 | $6.01 | $5.99 | 37,100 |
| 09:42 AM | $6.02 | Up $0.01 | $6.02 | $6.02 | 22,000 |
| 09:41 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 4,400 |
| 09:40 AM | $6.01 | Up $0.01 | $6.01 | $6.00 | 4,500 |
| 09:39 AM | $6.00 | Down $ -0.01 | $6.01 | $6.00 | 2,100 |
| 09:38 AM | $6.01 | Down $ -0.01 | $6.03 | $6.01 | 10,400 |
| 09:37 AM | $6.02 | Up $0.01 | $6.02 | $6.01 | 24,800 |
| 09:36 AM | $6.01 | Up $0.02 | $6.01 | $6.00 | 38,400 |
| 09:35 AM | $5.99 | Up $0.01 | $6.00 | $5.99 | 17,100 |
| 09:34 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 37,900 |
| 09:33 AM | $5.97 | Up $0.02 | $5.98 | $5.96 | 5,900 |
| 09:32 AM | $5.95 | Up $0.00 | $5.96 | $5.95 | 3,500 |
| 09:31 AM | $5.95 | Down $ -0.02 | $6.00 | $5.95 | 90,500 |
| 09:30 AM | $5.97 | Up $0.14 | $5.97 | $5.92 | 194,500 |
| Previous close | $5.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/07/2026 | $5.88 | $5.81 | $5.92 | $5.81 | 4,302,000 |
| 16/07/2026 | $5.78 | $5.77 | $5.81 | $5.73 | 1,843,100 |
| 15/07/2026 | $5.81 | $5.69 | $5.84 | $5.67 | 1,785,800 |
| 14/07/2026 | $5.97 | $5.95 | $5.98 | $5.92 | 1,046,800 |
| 13/07/2026 | $5.97 | $5.93 | $6.05 | $5.93 | 2,573,000 |
| 10/07/2026 | $5.75 | $5.72 | $5.76 | $5.70 | 1,398,400 |
| 09/07/2026 | $5.75 | $5.80 | $5.81 | $5.73 | 1,812,300 |
| 08/07/2026 | $5.88 | $5.90 | $5.91 | $5.77 | 2,124,000 |
| 07/07/2026 | $5.69 | $5.61 | $5.74 | $5.57 | 2,801,600 |
| 06/07/2026 | $5.48 | $5.54 | $5.55 | $5.47 | 1,925,300 |
| 03/07/2026 | $5.54 | $5.54 | $5.55 | $5.51 | 744,300 |
| 02/07/2026 | $5.54 | $5.49 | $5.55 | $5.45 | 1,826,600 |
| 30/06/2026 | $5.69 | $5.70 | $5.75 | $5.68 | 2,664,300 |
| 29/06/2026 | $5.68 | $5.69 | $5.71 | $5.67 | 1,943,800 |
| 26/06/2026 | $5.69 | $5.63 | $5.69 | $5.57 | 4,987,700 |
Graphs are not available, please refer to the detailed table