Find a quote
BAYTEX ENERGY CORP.
6.12 Up 0.19 (3.10 %)
Delayed : 2026/04/23 08:15:30
- Previous close $5.93
- Opening $5.95
- Today High $6.16
- Today Low $5.94
- Price Bid $6.18
- Price Ask $6.18
- 52 Weeks High $6.35
- 52 Weeks Low $2.00
- Size Bid 478
- Size Ask 503
- Volume 8,481,860
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 405,300 |
| 03:59 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 87,000 |
| 03:58 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 39,300 |
| 03:57 PM | $6.13 | Up $0.01 | $6.13 | $6.12 | 21,000 |
| 03:56 PM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 31,700 |
| 03:55 PM | $6.13 | Up $0.03 | $6.13 | $6.11 | 191,300 |
| 03:54 PM | $6.10 | Down $ -0.01 | $6.12 | $6.10 | 27,500 |
| 03:53 PM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 1,900 |
| 03:52 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 10,200 |
| 03:51 PM | $6.13 | Up $0.01 | $6.13 | $6.11 | 34,800 |
| 03:50 PM | $6.11 | Down $ -0.01 | $6.13 | $6.11 | 35,700 |
| 03:49 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 300 |
| 03:48 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 43,100 |
| 03:47 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,900 |
| 03:46 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 1,400 |
| 03:45 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 26,200 |
| 03:44 PM | $6.12 | Up $0.00 | $6.13 | $6.11 | 73,900 |
| 03:43 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 9,400 |
| 03:42 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 7,800 |
| 03:41 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 27,300 |
| 03:40 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 26,900 |
| 03:39 PM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 300 |
| 03:38 PM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 9,800 |
| 03:37 PM | $6.14 | Up $0.01 | $6.14 | $6.14 | 300 |
| 03:36 PM | $6.13 | Down $0.00 | $6.14 | $6.13 | 1,700 |
| 03:35 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 5,300 |
| 03:34 PM | $6.13 | Up $0.01 | $6.13 | $6.13 | 12,100 |
| 03:33 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 600 |
| 03:32 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 200 |
| 03:31 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 16,200 |
| 03:30 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 14,300 |
| 03:29 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 300 |
| 03:28 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 31,300 |
| 03:27 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 3,600 |
| 03:26 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 3,200 |
| 03:25 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 1,600 |
| 03:24 PM | $6.12 | Down $0.00 | $6.12 | $6.12 | 2,000 |
| 03:23 PM | $6.13 | Down $0.00 | $6.13 | $6.12 | 1,000 |
| 03:22 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 1,100 |
| 03:21 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 400 |
| 03:20 PM | $6.13 | Up $0.01 | $6.13 | $6.11 | 16,700 |
| 03:19 PM | $6.11 | Down $ -0.01 | $6.11 | $6.11 | 300 |
| 03:18 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 73,200 |
| 03:17 PM | $6.12 | Down $ -0.01 | $6.12 | $6.12 | 1,400 |
| 03:16 PM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 41,700 |
| 03:15 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 27,200 |
| 03:14 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 7,900 |
| 03:13 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 3,000 |
| 03:12 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 41,500 |
| 03:11 PM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 18,600 |
| 03:10 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 3,500 |
| 03:09 PM | $6.13 | Down $ -0.01 | $6.15 | $6.13 | 128,800 |
| 03:08 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 5,200 |
| 03:07 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 3,400 |
| 03:06 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 28,000 |
| 03:05 PM | $6.15 | Up $0.00 | $6.16 | $6.14 | 67,200 |
| 03:04 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 600 |
| 03:03 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 3,700 |
| 03:02 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 12,400 |
| 03:01 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 600 |
| 03:00 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 7,700 |
| 02:59 PM | $6.15 | Up $0.00 | $6.16 | $6.14 | 17,500 |
| 02:58 PM | $6.15 | Up $0.00 | $6.16 | $6.15 | 16,300 |
| 02:57 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 316,900 |
| 02:56 PM | $6.14 | Down $0.00 | $6.15 | $6.14 | 15,100 |
| 02:55 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 29,800 |
| 02:54 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 11,900 |
| 02:53 PM | $6.14 | Down $0.00 | $6.15 | $6.14 | 2,100 |
| 02:52 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 2,200 |
| 02:51 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 600 |
| 02:50 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 4,000 |
| 02:49 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 41,800 |
| 02:48 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 38,400 |
| 02:47 PM | $6.14 | Up $0.00 | $6.15 | $6.13 | 38,600 |
| 02:46 PM | $6.14 | Down $ -0.01 | $6.15 | $6.14 | 36,900 |
| 02:45 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 500 |
| 02:44 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 7,000 |
| 02:43 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 3,800 |
| 02:42 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 3,200 |
| 02:41 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 7,600 |
| 02:40 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 4,600 |
| 02:39 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 14,700 |
| 02:38 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 11,500 |
| 02:37 PM | $6.13 | Down $ -0.01 | $6.15 | $6.13 | 107,900 |
| 02:36 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 2,000 |
| 02:35 PM | $6.14 | Down $0.00 | $6.15 | $6.14 | 4,500 |
| 02:34 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 61,700 |
| 02:33 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 56,000 |
| 02:32 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 100 |
| 02:31 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 8,600 |
| 02:30 PM | $6.13 | Up $0.01 | $6.14 | $6.13 | 17,000 |
| 02:28 PM | $6.12 | Down $ -0.01 | $6.14 | $6.12 | 32,600 |
| 02:28 PM | $6.12 | Up $0.00 | $6.14 | $6.12 | 0 |
| 02:27 PM | $6.13 | Down $0.00 | $6.14 | $6.13 | 15,000 |
| 02:26 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 900 |
| 02:25 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 2,200 |
| 02:24 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 3,400 |
| 02:23 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 12,200 |
| 02:22 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 43,800 |
| 02:21 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 1,200 |
| 02:20 PM | $6.13 | Up $0.01 | $6.13 | $6.12 | 43,900 |
| 02:19 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 300 |
| 02:18 PM | $6.12 | Down $0.00 | $6.12 | $6.12 | 100 |
| 02:17 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 15,000 |
| 02:16 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 2,100 |
| 02:15 PM | $6.12 | Down $0.00 | $6.12 | $6.11 | 1,100 |
| 02:14 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 25,100 |
| 02:13 PM | $6.12 | Up $0.01 | $6.12 | $6.12 | 600 |
| 02:12 PM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 4,800 |
| 02:10 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 33,300 |
| 02:10 PM | $6.12 | Up $0.00 | $6.12 | $6.11 | 0 |
| 02:09 PM | $6.12 | Down $0.00 | $6.12 | $6.12 | 15,000 |
| 02:08 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 6,300 |
| 02:06 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 29,000 |
| 02:06 PM | $6.12 | Up $0.00 | $6.13 | $6.12 | 0 |
| 02:05 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 6,300 |
| 02:04 PM | $6.12 | Down $0.00 | $6.12 | $6.11 | 3,100 |
| 02:03 PM | $6.12 | Up $0.01 | $6.12 | $6.12 | 100 |
| 02:02 PM | $6.11 | Down $0.00 | $6.12 | $6.11 | 2,400 |
| 02:01 PM | $6.12 | Down $ -0.01 | $6.12 | $6.11 | 19,100 |
| 02:00 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 26,200 |
| 01:59 PM | $6.12 | Down $0.00 | $6.13 | $6.12 | 64,500 |
| 01:58 PM | $6.13 | Up $0.03 | $6.13 | $6.10 | 136,500 |
| 01:56 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 100 |
| 01:56 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 01:55 PM | $6.09 | Down $0.00 | $6.09 | $6.09 | 3,200 |
| 01:54 PM | $6.10 | Down $0.00 | $6.10 | $6.10 | 100 |
| 01:53 PM | $6.10 | Up $0.01 | $6.10 | $6.10 | 100 |
| 01:52 PM | $6.09 | Down $ -0.01 | $6.10 | $6.09 | 28,900 |
| 01:51 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 29,600 |
| 01:50 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 54,500 |
| 01:49 PM | $6.10 | Up $0.00 | $6.10 | $6.09 | 3,900 |
| 01:48 PM | $6.10 | Down $0.00 | $6.10 | $6.10 | 1,100 |
| 01:47 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 27,900 |
| 01:46 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 3,200 |
| 01:45 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 700 |
| 01:44 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 100 |
| 01:43 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 900 |
| 01:42 PM | $6.11 | Up $0.00 | $6.11 | $6.10 | 1,300 |
| 01:41 PM | $6.11 | Down $0.00 | $6.11 | $6.11 | 100 |
| 01:40 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 1,600 |
| 01:39 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 1,000 |
| 01:38 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 3,100 |
| 01:37 PM | $6.11 | Up $0.01 | $6.11 | $6.10 | 5,000 |
| 01:36 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 300 |
| 01:35 PM | $6.11 | Up $0.02 | $6.11 | $6.10 | 58,100 |
| 01:34 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 100 |
| 01:33 PM | $6.10 | Up $0.00 | $6.10 | $6.09 | 2,200 |
| 01:32 PM | $6.09 | Down $ -0.01 | $6.10 | $6.09 | 63,800 |
| 01:31 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 16,000 |
| 01:30 PM | $6.10 | Down $ -0.01 | $6.10 | $6.10 | 100 |
| 01:29 PM | $6.11 | Down $0.00 | $6.11 | $6.11 | 600 |
| 01:28 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 200 |
| 01:25 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 23,900 |
| 01:25 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:25 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:24 PM | $6.11 | Up $0.01 | $6.11 | $6.11 | 8,400 |
| 01:23 PM | $6.10 | Down $ -0.01 | $6.11 | $6.10 | 3,100 |
| 01:22 PM | $6.11 | Up $0.02 | $6.11 | $6.10 | 279,300 |
| 01:21 PM | $6.09 | Up $0.00 | $6.09 | $6.09 | 2,000 |
| 01:20 PM | $6.09 | Down $0.00 | $6.10 | $6.09 | 8,600 |
| 01:19 PM | $6.10 | Up $0.00 | $6.10 | $6.09 | 38,700 |
| 01:18 PM | $6.09 | Up $0.01 | $6.09 | $6.08 | 32,100 |
| 01:16 PM | $6.08 | Down $0.00 | $6.08 | $6.08 | 32,700 |
| 01:16 PM | $6.08 | Up $0.00 | $6.08 | $6.08 | 0 |
| 01:15 PM | $6.09 | Up $0.03 | $6.09 | $6.07 | 180,900 |
| 01:14 PM | $6.06 | Up $0.00 | $6.07 | $6.06 | 900 |
| 01:13 PM | $6.06 | Up $0.01 | $6.07 | $6.06 | 24,800 |
| 01:12 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 21,300 |
| 01:11 PM | $6.05 | Up $0.00 | $6.05 | $6.04 | 4,200 |
| 01:10 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 800 |
| 01:09 PM | $6.05 | Up $0.00 | $6.06 | $6.05 | 54,600 |
| 01:08 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 1,100 |
| 01:07 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 01:06 PM | $6.05 | Down $0.00 | $6.05 | $6.05 | 300 |
| 01:05 PM | $6.06 | Up $0.00 | $6.06 | $6.05 | 2,300 |
| 01:04 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 300 |
| 01:03 PM | $6.05 | Down $ -0.02 | $6.07 | $6.05 | 10,100 |
| 01:02 PM | $6.07 | Up $0.01 | $6.07 | $6.05 | 4,200 |
| 01:01 PM | $6.06 | Up $0.00 | $6.07 | $6.05 | 8,100 |
| 01:00 PM | $6.06 | Down $ -0.01 | $6.06 | $6.05 | 77,900 |
| 12:59 PM | $6.07 | Up $0.01 | $6.07 | $6.06 | 18,400 |
| 12:58 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 500 |
| 12:57 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 1,600 |
| 12:56 PM | $6.06 | Down $ -0.01 | $6.07 | $6.06 | 9,700 |
| 12:55 PM | $6.07 | Up $0.01 | $6.07 | $6.07 | 100 |
| 12:54 PM | $6.06 | Up $0.01 | $6.06 | $6.06 | 21,900 |
| 12:53 PM | $6.05 | Up $0.00 | $6.06 | $6.05 | 400 |
| 12:52 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 12:51 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 12:50 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 1,000 |
| 12:49 PM | $6.05 | Down $ -0.01 | $6.06 | $6.05 | 5,500 |
| 12:48 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 200 |
| 12:47 PM | $6.06 | Down $0.00 | $6.07 | $6.06 | 30,500 |
| 12:46 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 97,100 |
| 12:45 PM | $6.06 | Up $0.04 | $6.06 | $6.02 | 933,000 |
| 12:44 PM | $6.02 | Up $0.00 | $6.02 | $6.01 | 23,900 |
| 12:43 PM | $6.01 | Up $0.00 | $6.02 | $6.01 | 300 |
| 12:42 PM | $6.01 | Down $ -0.01 | $6.01 | $6.01 | 5,400 |
| 12:40 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 5,000 |
| 12:40 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 0 |
| 12:39 PM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 300 |
| 12:37 PM | $6.03 | Up $0.02 | $6.03 | $6.02 | 16,500 |
| 12:37 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 0 |
| 12:36 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 300 |
| 12:35 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 8,100 |
| 12:34 PM | $6.01 | Up $0.00 | $6.02 | $6.01 | 400 |
| 12:33 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 7,100 |
| 12:32 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 800 |
| 12:31 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 100 |
| 12:30 PM | $6.01 | Down $ -0.01 | $6.01 | $6.01 | 100 |
| 12:29 PM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 10,000 |
| 12:28 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 400 |
| 12:27 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 100 |
| 12:26 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 200 |
| 12:25 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 200 |
| 12:24 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 100 |
| 12:23 PM | $6.03 | Down $0.00 | $6.03 | $6.02 | 6,400 |
| 12:22 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 1,100 |
| 12:20 PM | $6.03 | Up $0.01 | $6.03 | $6.02 | 10,700 |
| 12:20 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 0 |
| 12:19 PM | $6.02 | Up $0.00 | $6.03 | $6.02 | 12,400 |
| 12:17 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 1,100 |
| 12:17 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 0 |
| 12:16 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 100 |
| 12:15 PM | $6.02 | Down $ -0.01 | $6.02 | $6.02 | 3,200 |
| 12:14 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 700 |
| 12:12 PM | $6.03 | Up $0.01 | $6.03 | $6.02 | 13,800 |
| 12:12 PM | $6.03 | Up $0.00 | $6.03 | $6.02 | 0 |
| 12:11 PM | $6.02 | Up $0.01 | $6.02 | $6.01 | 5,300 |
| 12:10 PM | $6.01 | Down $0.00 | $6.01 | $6.01 | 700 |
| 12:09 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 4,500 |
| 12:07 PM | $6.02 | Down $0.00 | $6.02 | $6.02 | 1,000 |
| 12:07 PM | $6.02 | Up $0.00 | $6.02 | $6.02 | 0 |
| 12:06 PM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 36,800 |
| 12:05 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 11,700 |
| 12:04 PM | $6.03 | Up $0.01 | $6.03 | $6.02 | 1,700 |
| 12:03 PM | $6.02 | Up $0.00 | $6.03 | $6.02 | 4,100 |
| 12:00 PM | $6.02 | Up $0.00 | $6.03 | $6.02 | 11,700 |
| 12:00 PM | $6.02 | Up $0.00 | $6.03 | $6.02 | 0 |
| 12:00 PM | $6.02 | Up $0.00 | $6.03 | $6.02 | 0 |
| 11:59 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 600 |
| 11:58 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 400 |
| 11:57 AM | $6.02 | Down $0.00 | $6.02 | $6.01 | 5,300 |
| 11:56 AM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 25,400 |
| 11:55 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 600 |
| 11:54 AM | $6.03 | Up $0.01 | $6.03 | $6.03 | 1,700 |
| 11:53 AM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 58,300 |
| 11:52 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 5,400 |
| 11:51 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 1,000 |
| 11:50 AM | $6.03 | Down $0.00 | $6.03 | $6.03 | 800 |
| 11:48 AM | $6.03 | Up $0.01 | $6.03 | $6.03 | 200 |
| 11:48 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 0 |
| 11:47 AM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 6,100 |
| 11:46 AM | $6.03 | Up $0.02 | $6.03 | $6.02 | 225,900 |
| 11:45 AM | $6.02 | Down $0.00 | $6.02 | $6.02 | 200 |
| 11:44 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 31,900 |
| 11:43 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 400 |
| 11:42 AM | $6.01 | Up $0.00 | $6.02 | $6.01 | 800 |
| 11:41 AM | $6.01 | Up $0.00 | $6.02 | $6.01 | 3,700 |
| 11:40 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 400 |
| 11:39 AM | $6.01 | Down $0.00 | $6.02 | $6.01 | 6,200 |
| 11:38 AM | $6.02 | Down $0.00 | $6.02 | $6.02 | 1,000 |
| 11:37 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 300 |
| 11:36 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 100 |
| 11:35 AM | $6.01 | Down $0.00 | $6.02 | $6.01 | 1,200 |
| 11:34 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 500 |
| 11:33 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 200 |
| 11:32 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 2,300 |
| 11:31 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 200 |
| 11:30 AM | $6.02 | Up $0.00 | $6.02 | $6.01 | 3,700 |
| 11:29 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 900 |
| 11:28 AM | $6.01 | Down $ -0.01 | $6.01 | $6.01 | 500 |
| 11:27 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 100 |
| 11:26 AM | $6.02 | Up $0.01 | $6.02 | $6.01 | 56,300 |
| 11:25 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 100 |
| 11:23 AM | $6.00 | Up $0.00 | $6.00 | $6.00 | 200 |
| 11:23 AM | $6.00 | Up $0.00 | $6.00 | $6.00 | 0 |
| 11:22 AM | $6.00 | Up $0.00 | $6.00 | $5.99 | 6,200 |
| 11:21 AM | $6.00 | Up $0.00 | $6.00 | $6.00 | 4,900 |
| 11:20 AM | $6.00 | Up $0.00 | $6.00 | $6.00 | 10,200 |
| 11:19 AM | $6.00 | Down $0.00 | $6.00 | $6.00 | 100 |
| 11:18 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 300 |
| 11:17 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 200 |
| 11:15 AM | $6.00 | Up $0.00 | $6.01 | $6.00 | 400 |
| 11:15 AM | $6.00 | Up $0.00 | $6.01 | $6.00 | 0 |
| 11:14 AM | $6.00 | Up $0.00 | $6.01 | $6.00 | 4,000 |
| 11:13 AM | $6.00 | Up $0.01 | $6.00 | $5.98 | 3,100 |
| 11:12 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 1,200 |
| 11:11 AM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 4,700 |
| 11:09 AM | $5.99 | Down $0.00 | $5.99 | $5.99 | 2,100 |
| 11:09 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 11:08 AM | $6.00 | Up $0.00 | $6.00 | $5.99 | 4,300 |
| 11:07 AM | $5.99 | Down $ -0.02 | $6.01 | $5.99 | 10,200 |
| 11:05 AM | $6.01 | Up $0.02 | $6.01 | $6.00 | 39,300 |
| 11:05 AM | $6.01 | Up $0.00 | $6.01 | $6.00 | 0 |
| 11:04 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 800 |
| 11:03 AM | $5.99 | Down $0.00 | $6.00 | $5.99 | 1,500 |
| 11:02 AM | $6.00 | Down $0.00 | $6.00 | $6.00 | 200 |
| 11:01 AM | $6.00 | Up $0.01 | $6.00 | $5.99 | 9,200 |
| 11:00 AM | $5.99 | Up $0.01 | $5.99 | $5.98 | 6,400 |
| 10:59 AM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 1,700 |
| 10:58 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 7,100 |
| 10:57 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 6,700 |
| 10:55 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 5,100 |
| 10:55 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 0 |
| 10:54 AM | $5.99 | Up $0.01 | $5.99 | $5.98 | 23,400 |
| 10:52 AM | $5.98 | Up $0.02 | $5.98 | $5.97 | 10,900 |
| 10:52 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 0 |
| 10:51 AM | $5.97 | Up $0.00 | $5.97 | $5.95 | 14,900 |
| 10:50 AM | $5.96 | Down $0.00 | $5.96 | $5.96 | 2,000 |
| 10:49 AM | $5.97 | Down $0.00 | $5.97 | $5.96 | 1,600 |
| 10:48 AM | $5.97 | Down $ -0.04 | $6.01 | $5.97 | 287,200 |
| 10:47 AM | $6.01 | Up $0.00 | $6.01 | $6.00 | 3,700 |
| 10:46 AM | $6.01 | Up $0.01 | $6.01 | $6.00 | 34,000 |
| 10:45 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 15,900 |
| 10:44 AM | $5.99 | Up $0.01 | $5.99 | $5.99 | 18,100 |
| 10:43 AM | $5.98 | Up $0.03 | $5.98 | $5.96 | 17,700 |
| 10:42 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 9,400 |
| 10:41 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 1,100 |
| 10:40 AM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 80,400 |
| 10:39 AM | $5.95 | Up $0.00 | $5.96 | $5.95 | 3,100 |
| 10:38 AM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 1,400 |
| 10:37 AM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 34,600 |
| 10:36 AM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 16,400 |
| 10:35 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 3,800 |
| 10:34 AM | $5.98 | Down $0.00 | $5.98 | $5.98 | 200 |
| 10:33 AM | $5.99 | Up $0.01 | $5.99 | $5.98 | 11,700 |
| 10:31 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 1,300 |
| 10:31 AM | $5.98 | Up $0.00 | $5.98 | $5.97 | 0 |
| 10:30 AM | $5.97 | Up $0.01 | $5.97 | $5.96 | 1,000 |
| 10:28 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 4,300 |
| 10:28 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 10:26 AM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 10,900 |
| 10:26 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 0 |
| 10:24 AM | $5.97 | Down $0.00 | $5.98 | $5.97 | 6,200 |
| 10:24 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 0 |
| 10:23 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 12,600 |
| 10:22 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 15,400 |
| 10:21 AM | $5.96 | Down $0.00 | $5.96 | $5.95 | 14,600 |
| 10:20 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 500 |
| 10:19 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 3,100 |
| 10:18 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 3,500 |
| 10:17 AM | $5.96 | Down $ -0.02 | $5.97 | $5.96 | 40,400 |
| 10:16 AM | $5.98 | Up $0.01 | $5.98 | $5.98 | 100 |
| 10:15 AM | $5.97 | Down $ -0.02 | $5.98 | $5.97 | 92,100 |
| 10:14 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 10,400 |
| 10:13 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 33,400 |
| 10:12 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 2,000 |
| 10:11 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 3,300 |
| 10:09 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 7,400 |
| 10:09 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 10:08 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 3,300 |
| 10:06 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 15,500 |
| 10:06 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 10:05 AM | $5.99 | Up $0.01 | $6.00 | $5.99 | 1,600 |
| 10:04 AM | $5.98 | Up $0.00 | $5.98 | $5.98 | 200 |
| 10:03 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 200 |
| 10:02 AM | $5.99 | Down $ -0.01 | $5.99 | $5.99 | 1,400 |
| 10:01 AM | $6.00 | Down $ -0.02 | $6.01 | $6.00 | 3,400 |
| 10:00 AM | $6.02 | Up $0.00 | $6.02 | $6.02 | 300 |
| 09:59 AM | $6.02 | Up $0.01 | $6.02 | $6.01 | 2,600 |
| 09:58 AM | $6.01 | Up $0.02 | $6.01 | $5.99 | 18,900 |
| 09:57 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 800 |
| 09:55 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 4,000 |
| 09:55 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 09:54 AM | $5.98 | Down $ -0.02 | $5.99 | $5.98 | 34,100 |
| 09:53 AM | $6.00 | Up $0.00 | $6.01 | $6.00 | 30,000 |
| 09:52 AM | $6.00 | Up $0.02 | $6.00 | $5.99 | 11,300 |
| 09:51 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 1,000 |
| 09:49 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 73,100 |
| 09:49 AM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 09:48 AM | $5.99 | Down $ -0.01 | $5.99 | $5.98 | 77,400 |
| 09:47 AM | $6.00 | Up $0.01 | $6.00 | $6.00 | 28,100 |
| 09:46 AM | $5.99 | Down $ -0.01 | $6.00 | $5.99 | 9,300 |
| 09:45 AM | $6.00 | Down $ -0.01 | $6.01 | $5.99 | 217,500 |
| 09:43 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 10,100 |
| 09:43 AM | $6.01 | Up $0.00 | $6.01 | $6.01 | 0 |
| 09:42 AM | $6.01 | Down $ -0.02 | $6.03 | $6.01 | 18,300 |
| 09:41 AM | $6.03 | Up $0.02 | $6.03 | $6.01 | 24,200 |
| 09:40 AM | $6.01 | Up $0.01 | $6.01 | $6.00 | 54,600 |
| 09:39 AM | $6.00 | Down $ -0.01 | $6.01 | $6.00 | 2,900 |
| 09:38 AM | $6.01 | Up $0.01 | $6.01 | $6.01 | 30,800 |
| 09:37 AM | $6.00 | Down $ -0.01 | $6.01 | $6.00 | 10,900 |
| 09:36 AM | $6.01 | Down $ -0.02 | $6.03 | $6.01 | 129,800 |
| 09:35 AM | $6.03 | Down $ -0.01 | $6.05 | $6.03 | 7,900 |
| 09:34 AM | $6.05 | Up $0.01 | $6.05 | $6.02 | 40,400 |
| 09:33 AM | $6.03 | Up $0.00 | $6.04 | $6.03 | 6,800 |
| 09:32 AM | $6.03 | Up $0.00 | $6.04 | $6.02 | 44,200 |
| 09:31 AM | $6.03 | Up $0.00 | $6.04 | $6.01 | 61,900 |
| 09:30 AM | $6.03 | Up $0.10 | $6.03 | $5.95 | 479,200 |
| Previous close | $5.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/04/2026 | $6.12 | $6.02 | $6.16 | $6.01 | 5,585,600 |
| 21/04/2026 | $5.93 | $5.84 | $5.95 | $5.84 | 4,745,700 |
| 20/04/2026 | $5.76 | $5.81 | $5.85 | $5.75 | 2,648,500 |
| 17/04/2026 | $5.58 | $5.41 | $5.61 | $5.41 | 4,021,000 |
| 16/04/2026 | $5.91 | $5.93 | $5.96 | $5.89 | 2,704,500 |
| 15/04/2026 | $5.79 | $5.81 | $5.83 | $5.78 | 1,842,900 |
| 14/04/2026 | $5.81 | $5.83 | $5.87 | $5.78 | 2,385,500 |
| 13/04/2026 | $5.90 | $5.97 | $5.99 | $5.84 | 2,624,100 |
| 10/04/2026 | $5.72 | $5.74 | $5.79 | $5.69 | 3,648,400 |
| 09/04/2026 | $5.58 | $5.59 | $5.61 | $5.53 | 2,985,400 |
| 08/04/2026 | $5.75 | $5.71 | $5.79 | $5.66 | 4,495,000 |
| 07/04/2026 | $6.22 | $6.22 | $6.27 | $6.16 | 3,015,400 |
| 06/04/2026 | $6.14 | $6.05 | $6.15 | $6.03 | 4,510,100 |
| 02/04/2026 | $5.92 | $5.97 | $5.98 | $5.90 | 2,688,200 |
| 01/04/2026 | $5.86 | $5.89 | $5.91 | $5.77 | 4,477,200 |
| 31/03/2026 | $6.22 | $6.27 | $6.30 | $5.92 | 7,096,400 |
| 30/03/2026 | $6.08 | $6.17 | $6.19 | $6.00 | 4,933,100 |
| 27/03/2026 | $6.00 | $6.01 | $6.02 | $5.92 | 7,979,600 |
| 26/03/2026 | $5.86 | $5.94 | $6.00 | $5.85 | 5,028,900 |
| 25/03/2026 | $5.78 | $5.69 | $5.78 | $5.68 | 4,034,700 |
| 24/03/2026 | $5.66 | $5.73 | $5.74 | $5.63 | 3,098,900 |
| 23/03/2026 | $5.62 | $5.50 | $5.67 | $5.48 | 3,925,100 |
| 20/03/2026 | $5.65 | $5.73 | $5.75 | $5.62 | 7,467,100 |
| 19/03/2026 | $5.73 | $5.89 | $5.90 | $5.72 | 4,437,700 |
| 18/03/2026 | $5.66 | $5.62 | $5.70 | $5.62 | 4,876,500 |
| 17/03/2026 | $5.61 | $5.64 | $5.64 | $5.60 | 2,262,100 |
| 16/03/2026 | $5.55 | $5.55 | $5.61 | $5.51 | 2,974,900 |
| 13/03/2026 | $5.53 | $5.51 | $5.60 | $5.49 | 3,901,800 |
| 12/03/2026 | $5.49 | $5.53 | $5.57 | $5.46 | 4,108,100 |
| 11/03/2026 | $5.56 | $5.54 | $5.59 | $5.54 | 3,292,400 |
Graphs are not available, please refer to the detailed table