Find a quote
BAYTEX ENERGY CORP.
5.91 Up 0.03 (0.51 %)
Delayed : 2026/07/20 17:40:00
- Previous close $5.88
- Opening $5.85
- Today High $5.97
- Today Low $5.79
- Price Bid $5.90
- Price Ask $5.90
- 52 Weeks High $7.37
- 52 Weeks Low $2.62
- Size Bid 319
- Size Ask 70
- Volume 2,417,141
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.91 | Up $0.01 | $5.91 | $5.91 | 261,500 |
| 03:59 PM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 38,300 |
| 03:58 PM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 68,400 |
| 03:57 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 11,900 |
| 03:56 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 26,700 |
| 03:55 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 5,100 |
| 03:54 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 6,500 |
| 03:53 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,400 |
| 03:52 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 51,000 |
| 03:51 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 17,900 |
| 03:50 PM | $5.93 | Up $0.02 | $5.93 | $5.91 | 55,400 |
| 03:49 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 200 |
| 03:48 PM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 13,600 |
| 03:47 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 03:46 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 03:45 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 03:44 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 100 |
| 03:43 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 12,000 |
| 03:42 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 13,200 |
| 03:41 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 300 |
| 03:40 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 1,400 |
| 03:39 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 10,900 |
| 03:38 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 03:37 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 26,100 |
| 03:36 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 500 |
| 03:35 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 6,600 |
| 03:34 PM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 600 |
| 03:32 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 11,100 |
| 03:32 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 03:31 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 03:30 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 12,200 |
| 03:29 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 2,600 |
| 03:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,200 |
| 03:26 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 11,200 |
| 03:26 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 03:25 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 400 |
| 03:24 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 200 |
| 03:23 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 03:22 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 2,600 |
| 03:21 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 6,500 |
| 03:20 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 500 |
| 03:19 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 2,800 |
| 03:18 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 100 |
| 03:16 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 13,600 |
| 03:16 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 03:15 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 200 |
| 03:14 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 1,200 |
| 03:13 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 03:12 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 100 |
| 03:11 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 3,100 |
| 03:10 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 1,400 |
| 03:09 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 03:08 PM | $5.95 | Down $0.00 | $5.96 | $5.95 | 1,400 |
| 03:07 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 4,600 |
| 03:06 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,600 |
| 03:05 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 4,600 |
| 03:04 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 200 |
| 03:03 PM | $5.95 | Down $0.00 | $5.96 | $5.95 | 10,400 |
| 03:02 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 400 |
| 03:01 PM | $5.95 | Up $0.00 | $5.96 | $5.95 | 300 |
| 03:00 PM | $5.95 | Down $0.00 | $5.96 | $5.95 | 300 |
| 02:59 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 500 |
| 02:58 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 800 |
| 02:57 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 02:56 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 02:54 PM | $5.96 | Down $0.00 | $5.96 | $5.96 | 100 |
| 02:54 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 02:53 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 11,400 |
| 02:51 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 600 |
| 02:51 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 02:50 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 4,300 |
| 02:47 PM | $5.96 | Up $0.01 | $5.97 | $5.96 | 20,800 |
| 02:47 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 0 |
| 02:47 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 0 |
| 02:46 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 02:44 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 02:44 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 02:43 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 02:42 PM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 4,300 |
| 02:41 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 33,500 |
| 02:40 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,000 |
| 02:39 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 1,000 |
| 02:38 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 200 |
| 02:37 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,400 |
| 02:36 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 200 |
| 02:35 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 400 |
| 02:34 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,400 |
| 02:33 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 02:32 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 400 |
| 02:31 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 45,500 |
| 02:30 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,300 |
| 02:29 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,000 |
| 02:28 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 4,600 |
| 02:27 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 02:26 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 600 |
| 02:23 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 02:23 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 02:23 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 02:22 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 200 |
| 02:21 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,200 |
| 02:20 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 800 |
| 02:19 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 02:16 PM | $5.94 | Down $0.00 | $5.94 | $5.94 | 2,300 |
| 02:16 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:16 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:15 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 900 |
| 02:14 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,100 |
| 02:13 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 4,300 |
| 02:12 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 2,700 |
| 02:11 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 100 |
| 02:10 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 02:09 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 10,300 |
| 02:08 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 10,000 |
| 02:07 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,000 |
| 02:06 PM | $5.95 | Up $0.01 | $5.95 | $5.94 | 1,200 |
| 02:05 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 2,100 |
| 02:02 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 1,800 |
| 02:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:01 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,100 |
| 02:00 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,700 |
| 01:58 PM | $5.95 | Up $0.01 | $5.95 | $5.94 | 8,400 |
| 01:58 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 0 |
| 01:57 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 3,000 |
| 01:56 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,100 |
| 01:55 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 9,800 |
| 01:54 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 4,500 |
| 01:53 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 2,600 |
| 01:52 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 600 |
| 01:51 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,400 |
| 01:50 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 01:49 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 7,100 |
| 01:48 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 01:47 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 3,600 |
| 01:46 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 200 |
| 01:44 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 13,100 |
| 01:44 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:42 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 2,200 |
| 01:42 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:41 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 20,100 |
| 01:40 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,200 |
| 01:39 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 01:37 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,400 |
| 01:37 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:36 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 600 |
| 01:35 PM | $5.95 | Up $0.01 | $5.95 | $5.95 | 10,600 |
| 01:34 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 12,800 |
| 01:31 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 300 |
| 01:31 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:31 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:30 PM | $5.95 | Up $0.01 | $5.95 | $5.94 | 6,800 |
| 01:29 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 3,500 |
| 01:26 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 7,800 |
| 01:26 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:26 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:25 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 300 |
| 01:24 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 400 |
| 01:23 PM | $5.94 | Up $0.01 | $5.95 | $5.94 | 20,700 |
| 01:22 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 200 |
| 01:21 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 400 |
| 01:20 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 01:19 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 01:18 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 700 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 9,800 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:12 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:11 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 3,000 |
| 01:10 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 5,700 |
| 01:08 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 01:08 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 01:07 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 01:03 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 5,400 |
| 01:03 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 01:03 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 01:03 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 01:02 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 1,700 |
| 01:01 PM | $5.92 | Down $ -0.01 | $5.92 | $5.92 | 2,800 |
| 01:00 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 3,100 |
| 12:59 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 300 |
| 12:56 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 300 |
| 12:56 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 12:56 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 12:55 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 12:54 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 500 |
| 12:53 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 500 |
| 12:51 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 10,000 |
| 12:51 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:50 PM | $5.92 | Up $0.01 | $5.93 | $5.91 | 2,800 |
| 12:49 PM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 13,700 |
| 12:46 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 12:46 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:46 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:45 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 1,300 |
| 12:44 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 5,700 |
| 12:41 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 5,500 |
| 12:41 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 12:41 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 12:40 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 7,900 |
| 12:38 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 2,600 |
| 12:38 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:37 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 400 |
| 12:35 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 3,300 |
| 12:35 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:34 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 2,800 |
| 12:33 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 6,200 |
| 12:32 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 56,800 |
| 12:30 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 3,600 |
| 12:30 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 12:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 2,500 |
| 12:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 12:27 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 12,500 |
| 12:25 PM | $5.93 | Up $0.01 | $5.94 | $5.93 | 27,900 |
| 12:25 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 12:24 PM | $5.92 | Up $0.02 | $5.92 | $5.91 | 17,600 |
| 12:23 PM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 400 |
| 12:21 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 65,800 |
| 12:21 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 12:19 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 100 |
| 12:19 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:17 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 3,900 |
| 12:17 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 12:16 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 4,800 |
| 12:15 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 17,100 |
| 12:14 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 800 |
| 12:13 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 6,000 |
| 12:12 PM | $5.92 | Up $0.01 | $5.92 | $5.92 | 200 |
| 12:11 PM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 4,100 |
| 12:10 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 15,400 |
| 12:09 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 300 |
| 12:08 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 600 |
| 12:07 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 12:06 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 8,000 |
| 12:04 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 1,800 |
| 12:04 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 12:03 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 3,400 |
| 12:02 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 6,800 |
| 12:01 PM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 4,700 |
| 12:00 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 900 |
| 11:59 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 300 |
| 11:58 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 5,400 |
| 11:57 AM | $5.92 | Up $0.02 | $5.92 | $5.91 | 21,500 |
| 11:56 AM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 5,000 |
| 11:55 AM | $5.91 | Down $ -0.01 | $5.92 | $5.91 | 2,900 |
| 11:54 AM | $5.92 | Up $0.01 | $5.92 | $5.91 | 4,900 |
| 11:53 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 3,600 |
| 11:52 AM | $5.91 | Up $0.00 | $5.91 | $5.90 | 700 |
| 11:51 AM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 3,100 |
| 11:50 AM | $5.92 | Up $0.00 | $5.92 | $5.91 | 13,600 |
| 11:49 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 13,500 |
| 11:48 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 11:47 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 5,300 |
| 11:45 AM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 100 |
| 11:45 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 11:44 AM | $5.92 | Up $0.01 | $5.93 | $5.91 | 73,700 |
| 11:43 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 4,000 |
| 11:42 AM | $5.91 | Down $0.00 | $5.91 | $5.91 | 1,200 |
| 11:41 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 4,300 |
| 11:39 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 2,600 |
| 11:39 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 11:38 AM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 15,700 |
| 11:37 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 300 |
| 11:36 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 11:35 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 4,500 |
| 11:34 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 11:33 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 4,600 |
| 11:31 AM | $5.92 | Down $0.00 | $5.92 | $5.92 | 1,000 |
| 11:31 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 11:30 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 500 |
| 11:29 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 1,400 |
| 11:28 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 9,200 |
| 11:26 AM | $5.92 | Up $0.00 | $5.92 | $5.91 | 1,200 |
| 11:26 AM | $5.92 | Up $0.00 | $5.92 | $5.91 | 0 |
| 11:25 AM | $5.91 | Up $0.01 | $5.91 | $5.90 | 77,900 |
| 11:24 AM | $5.90 | Up $0.01 | $5.90 | $5.90 | 100 |
| 11:23 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 11:22 AM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 100 |
| 11:20 AM | $5.90 | Up $0.02 | $5.90 | $5.89 | 7,000 |
| 11:20 AM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 11:19 AM | $5.88 | Up $0.00 | $5.89 | $5.88 | 12,400 |
| 11:17 AM | $5.88 | Up $0.01 | $5.88 | $5.87 | 1,800 |
| 11:17 AM | $5.88 | Up $0.00 | $5.88 | $5.87 | 0 |
| 11:16 AM | $5.87 | Up $0.01 | $5.87 | $5.87 | 100 |
| 11:15 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 8,000 |
| 11:14 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 2,000 |
| 11:13 AM | $5.86 | Up $0.01 | $5.86 | $5.86 | 13,000 |
| 11:10 AM | $5.85 | Up $0.00 | $5.86 | $5.85 | 16,500 |
| 11:10 AM | $5.85 | Up $0.00 | $5.86 | $5.85 | 0 |
| 11:10 AM | $5.85 | Up $0.00 | $5.86 | $5.85 | 0 |
| 11:09 AM | $5.85 | Up $0.00 | $5.85 | $5.84 | 4,800 |
| 11:08 AM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 1,400 |
| 11:06 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 100 |
| 11:06 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:05 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 3,300 |
| 11:04 AM | $5.85 | Up $0.01 | $5.85 | $5.85 | 6,300 |
| 11:03 AM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 1,900 |
| 11:02 AM | $5.85 | Down $ -0.01 | $5.85 | $5.85 | 400 |
| 11:00 AM | $5.86 | Down $0.00 | $5.86 | $5.86 | 700 |
| 11:00 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 10:59 AM | $5.87 | Down $0.00 | $5.88 | $5.86 | 32,000 |
| 10:58 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 100 |
| 10:57 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 300 |
| 10:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 6,400 |
| 10:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 10:54 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 7,700 |
| 10:53 AM | $5.87 | Down $0.00 | $5.88 | $5.87 | 1,400 |
| 10:51 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 10,400 |
| 10:51 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 10:50 AM | $5.87 | Up $0.02 | $5.87 | $5.86 | 4,600 |
| 10:49 AM | $5.85 | Up $0.00 | $5.86 | $5.85 | 700 |
| 10:48 AM | $5.85 | Down $ -0.01 | $5.86 | $5.85 | 3,400 |
| 10:47 AM | $5.86 | Down $0.00 | $5.86 | $5.86 | 1,600 |
| 10:46 AM | $5.87 | Up $0.02 | $5.87 | $5.86 | 1,300 |
| 10:45 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 51,800 |
| 10:44 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 2,100 |
| 10:42 AM | $5.84 | Down $ -0.01 | $5.84 | $5.84 | 28,200 |
| 10:42 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:39 AM | $5.85 | Up $0.02 | $5.85 | $5.84 | 700 |
| 10:39 AM | $5.85 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:39 AM | $5.85 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:38 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 5,700 |
| 10:37 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 100 |
| 10:36 AM | $5.83 | Down $0.00 | $5.84 | $5.83 | 4,200 |
| 10:35 AM | $5.84 | Down $0.00 | $5.84 | $5.84 | 100 |
| 10:34 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 4,300 |
| 10:33 AM | $5.84 | Down $ -0.01 | $5.84 | $5.84 | 1,400 |
| 10:32 AM | $5.85 | Up $0.00 | $5.86 | $5.85 | 16,600 |
| 10:31 AM | $5.85 | Up $0.01 | $5.85 | $5.85 | 3,900 |
| 10:30 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 25,100 |
| 10:29 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 700 |
| 10:28 AM | $5.84 | Up $0.01 | $5.84 | $5.83 | 34,800 |
| 10:27 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 11,400 |
| 10:26 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 9,300 |
| 10:25 AM | $5.82 | Down $ -0.02 | $5.84 | $5.82 | 14,600 |
| 10:24 AM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 6,400 |
| 10:23 AM | $5.85 | Up $0.01 | $5.85 | $5.84 | 19,000 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 4,700 |
| 10:21 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 100 |
| 10:20 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 9,000 |
| 10:19 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 100 |
| 10:18 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 400 |
| 10:17 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 1,100 |
| 10:16 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 3,800 |
| 10:15 AM | $5.82 | Up $0.00 | $5.83 | $5.82 | 11,400 |
| 10:14 AM | $5.82 | Down $0.00 | $5.83 | $5.82 | 8,100 |
| 10:13 AM | $5.82 | Up $0.00 | $5.83 | $5.82 | 1,900 |
| 10:12 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 600 |
| 10:11 AM | $5.83 | Down $ -0.01 | $5.83 | $5.83 | 7,500 |
| 10:10 AM | $5.84 | Up $0.01 | $5.84 | $5.84 | 4,800 |
| 10:09 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 300 |
| 10:08 AM | $5.83 | Down $ -0.01 | $5.84 | $5.83 | 6,700 |
| 10:07 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 5,700 |
| 10:06 AM | $5.84 | Down $ -0.01 | $5.84 | $5.84 | 7,100 |
| 10:05 AM | $5.85 | Down $ -0.01 | $5.86 | $5.85 | 44,300 |
| 10:04 AM | $5.86 | Up $0.01 | $5.86 | $5.85 | 7,600 |
| 10:03 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 600 |
| 10:02 AM | $5.85 | Down $0.00 | $5.85 | $5.85 | 300 |
| 10:01 AM | $5.85 | Up $0.02 | $5.85 | $5.84 | 5,800 |
| 10:00 AM | $5.83 | Down $0.00 | $5.83 | $5.83 | 2,900 |
| 09:59 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 1,700 |
| 09:58 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 500 |
| 09:57 AM | $5.83 | Down $0.00 | $5.83 | $5.83 | 100 |
| 09:56 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 5,400 |
| 09:54 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 900 |
| 09:54 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 0 |
| 09:53 AM | $5.83 | Up $0.00 | $5.84 | $5.83 | 2,700 |
| 09:52 AM | $5.83 | Up $0.00 | $5.83 | $5.82 | 2,700 |
| 09:51 AM | $5.82 | Up $0.01 | $5.82 | $5.81 | 2,700 |
| 09:50 AM | $5.81 | Down $ -0.01 | $5.81 | $5.81 | 7,100 |
| 09:49 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 3,900 |
| 09:48 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 900 |
| 09:47 AM | $5.82 | Up $0.02 | $5.82 | $5.81 | 600 |
| 09:46 AM | $5.81 | Down $0.00 | $5.81 | $5.81 | 1,500 |
| 09:45 AM | $5.81 | Down $ -0.01 | $5.81 | $5.81 | 1,400 |
| 09:44 AM | $5.82 | Up $0.01 | $5.82 | $5.81 | 2,500 |
| 09:43 AM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 3,500 |
| 09:42 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 100 |
| 09:41 AM | $5.82 | Up $0.03 | $5.82 | $5.80 | 9,900 |
| 09:40 AM | $5.80 | Down $ -0.01 | $5.80 | $5.80 | 10,200 |
| 09:39 AM | $5.81 | Down $ -0.01 | $5.81 | $5.81 | 2,000 |
| 09:38 AM | $5.82 | Up $0.00 | $5.83 | $5.82 | 9,800 |
| 09:37 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 5,800 |
| 09:36 AM | $5.82 | Up $0.02 | $5.82 | $5.81 | 4,200 |
| 09:35 AM | $5.81 | Up $0.01 | $5.81 | $5.80 | 2,500 |
| 09:34 AM | $5.79 | Down $ -0.02 | $5.81 | $5.79 | 11,200 |
| 09:33 AM | $5.81 | Up $0.02 | $5.81 | $5.79 | 6,300 |
| 09:32 AM | $5.79 | Down $ -0.01 | $5.80 | $5.79 | 4,300 |
| 09:31 AM | $5.80 | Down $ -0.03 | $5.83 | $5.80 | 18,700 |
| 09:30 AM | $5.83 | Down $ -0.05 | $5.85 | $5.81 | 59,600 |
| Previous close | $5.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/06/2026 | $5.67 | $5.67 | $5.70 | $5.65 | 2,380,500 |
| 24/06/2026 | $5.55 | $5.53 | $5.61 | $5.50 | 2,371,500 |
| 23/06/2026 | $5.83 | $5.76 | $5.84 | $5.75 | 2,708,800 |
| 22/06/2026 | $5.69 | $5.62 | $5.71 | $5.61 | 4,665,900 |
| 19/06/2026 | $5.71 | $5.73 | $5.76 | $5.70 | 5,935,600 |
| 18/06/2026 | $5.60 | $5.52 | $5.65 | $5.52 | 2,945,400 |
| 17/06/2026 | $5.75 | $5.89 | $5.90 | $5.75 | 2,358,300 |
| 16/06/2026 | $5.91 | $5.93 | $5.94 | $5.87 | 2,291,100 |
| 15/06/2026 | $6.13 | $6.09 | $6.17 | $6.05 | 2,844,100 |
| 12/06/2026 | $6.47 | $6.50 | $6.50 | $6.44 | 1,313,300 |
| 11/06/2026 | $6.52 | $6.72 | $6.72 | $6.43 | 2,309,000 |
| 10/06/2026 | $6.61 | $6.69 | $6.72 | $6.61 | 1,548,100 |
| 09/06/2026 | $6.55 | $6.44 | $6.56 | $6.37 | 2,458,900 |
| 08/06/2026 | $6.86 | $6.84 | $6.87 | $6.80 | 4,276,100 |
Graphs are not available, please refer to the detailed table