Find a quote
BAYTEX ENERGY CORP.
7.12 Up 0.25 (3.51 %)
Delayed : 2026/10/13 17:40:00
- Previous close $6.87
- Opening $6.93
- Today High $7.14
- Today Low $6.92
- Price Bid $7.10
- Price Ask $7.10
- 52 Weeks High $7.37
- 52 Weeks Low $3.07
- Size Bid 23
- Size Ask 30
- Volume 5,100,500
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 490,500 |
| 03:59 PM | $7.12 | Down $0.00 | $7.13 | $7.12 | 54,600 |
| 03:58 PM | $7.13 | Up $0.00 | $7.13 | $7.12 | 14,800 |
| 03:57 PM | $7.13 | Down $0.00 | $7.13 | $7.12 | 49,400 |
| 03:56 PM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 9,800 |
| 03:55 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 149,000 |
| 03:54 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 3,100 |
| 03:53 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 4,600 |
| 03:52 PM | $7.14 | Up $0.01 | $7.14 | $7.13 | 4,300 |
| 03:51 PM | $7.13 | Down $0.00 | $7.14 | $7.13 | 7,300 |
| 03:50 PM | $7.14 | Down $0.00 | $7.14 | $7.13 | 25,200 |
| 03:49 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 1,300 |
| 03:48 PM | $7.14 | Up $0.01 | $7.14 | $7.13 | 17,500 |
| 03:47 PM | $7.13 | Down $0.00 | $7.14 | $7.13 | 1,100 |
| 03:46 PM | $7.14 | Down $0.00 | $7.14 | $7.13 | 700 |
| 03:45 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 2,000 |
| 03:44 PM | $7.14 | Up $0.01 | $7.14 | $7.13 | 5,800 |
| 03:43 PM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 2,000 |
| 03:42 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 200 |
| 03:40 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 7,200 |
| 03:40 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 0 |
| 03:39 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 10,900 |
| 03:38 PM | $7.13 | Up $0.01 | $7.13 | $7.11 | 60,000 |
| 03:37 PM | $7.11 | Down $0.00 | $7.12 | $7.11 | 54,900 |
| 03:36 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 60,900 |
| 03:35 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 10,500 |
| 03:34 PM | $7.11 | Up $0.00 | $7.11 | $7.10 | 2,800 |
| 03:33 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 800 |
| 03:32 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 300 |
| 03:31 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 300 |
| 03:30 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 100 |
| 03:29 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 200 |
| 03:28 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 600 |
| 03:27 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 100 |
| 03:26 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 8,600 |
| 03:24 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 21,400 |
| 03:24 PM | $7.11 | Up $0.00 | $7.11 | $7.10 | 0 |
| 03:22 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 6,900 |
| 03:22 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 03:21 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 94,600 |
| 03:20 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 10,200 |
| 03:19 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 11,500 |
| 03:18 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 12,000 |
| 03:17 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 20,000 |
| 03:16 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 600 |
| 03:15 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 100 |
| 03:13 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 5,500 |
| 03:13 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 03:12 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 8,100 |
| 03:11 PM | $7.10 | Up $0.01 | $7.10 | $7.10 | 14,300 |
| 03:07 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 8,100 |
| 03:07 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 03:07 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 03:07 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 03:06 PM | $7.09 | Down $0.00 | $7.09 | $7.09 | 16,300 |
| 03:05 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 10,200 |
| 03:04 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 3,600 |
| 03:03 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 50,600 |
| 03:02 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 200 |
| 03:00 PM | $7.08 | Up $0.00 | $7.08 | $7.06 | 5,800 |
| 03:00 PM | $7.08 | Up $0.00 | $7.08 | $7.06 | 0 |
| 02:59 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 58,900 |
| 02:58 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 135,100 |
| 02:57 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 100 |
| 02:56 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 02:55 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 600 |
| 02:54 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 6,400 |
| 02:51 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 02:51 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:51 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:50 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 02:49 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 12,300 |
| 02:48 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 50,400 |
| 02:47 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 5,600 |
| 02:46 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 33,200 |
| 02:45 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 9,200 |
| 02:44 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 11,200 |
| 02:43 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 02:42 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 600 |
| 02:41 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,400 |
| 02:40 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 02:39 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 500 |
| 02:38 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 3,800 |
| 02:37 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 900 |
| 02:36 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 23,400 |
| 02:35 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 4,400 |
| 02:34 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,100 |
| 02:33 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 22,800 |
| 02:32 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 600 |
| 02:31 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 02:30 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 02:29 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 100 |
| 02:28 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 1,800 |
| 02:27 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 02:26 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 200 |
| 02:24 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 4,500 |
| 02:24 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 02:23 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 02:22 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 02:21 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,400 |
| 02:20 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 14,000 |
| 02:19 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 02:18 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 500 |
| 02:17 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 800 |
| 02:16 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 02:15 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 400 |
| 02:14 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 800 |
| 02:13 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 4,900 |
| 02:10 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 22,800 |
| 02:10 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:10 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 02:08 PM | $7.07 | Down $0.00 | $7.07 | $7.07 | 3,600 |
| 02:08 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 02:07 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 48,100 |
| 02:06 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 14,500 |
| 02:05 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 34,100 |
| 02:04 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 5,000 |
| 02:03 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 6,400 |
| 02:02 PM | $7.07 | Down $0.00 | $7.07 | $7.07 | 4,700 |
| 02:01 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 2,300 |
| 02:00 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 65,800 |
| 01:59 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 900 |
| 01:58 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 300 |
| 01:57 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 19,300 |
| 01:56 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 8,500 |
| 01:54 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 200 |
| 01:54 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 01:53 PM | $7.07 | Down $0.00 | $7.07 | $7.07 | 100 |
| 01:52 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 28,800 |
| 01:51 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 7,000 |
| 01:50 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,100 |
| 01:49 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 30,200 |
| 01:48 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,100 |
| 01:47 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 40,600 |
| 01:46 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 1,000 |
| 01:45 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 7,700 |
| 01:44 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 4,600 |
| 01:42 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 1,000 |
| 01:42 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 0 |
| 01:41 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 900 |
| 01:40 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 200 |
| 01:39 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 30,700 |
| 01:38 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 01:37 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 01:36 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 300 |
| 01:35 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 300 |
| 01:33 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 29,100 |
| 01:33 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 01:32 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 01:31 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 2,200 |
| 01:30 PM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 2,500 |
| 01:29 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 600 |
| 01:28 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 2,000 |
| 01:27 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 500 |
| 01:26 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 01:24 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 2,300 |
| 01:24 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 01:23 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 900 |
| 01:21 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 01:21 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 01:20 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 2,600 |
| 01:19 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 55,100 |
| 01:18 PM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 64,500 |
| 01:17 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 400 |
| 01:16 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 400 |
| 01:15 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 200 |
| 01:14 PM | $7.08 | Down $ -0.01 | $7.08 | $7.08 | 17,500 |
| 01:13 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 7,800 |
| 01:12 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 500 |
| 01:11 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 01:10 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 300 |
| 01:09 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 7,400 |
| 01:08 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 700 |
| 01:07 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 01:06 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 600 |
| 01:04 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 300 |
| 01:04 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 01:03 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 2,400 |
| 01:02 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 9,200 |
| 01:01 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 500 |
| 01:00 PM | $7.10 | Down $ -0.01 | $7.10 | $7.10 | 200 |
| 12:59 PM | $7.11 | Up $0.01 | $7.11 | $7.11 | 100 |
| 12:58 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 400 |
| 12:57 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 39,700 |
| 12:56 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 22,100 |
| 12:55 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 100 |
| 12:54 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 12:53 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 400 |
| 12:52 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 200 |
| 12:50 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 2,000 |
| 12:50 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 12:49 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 12:48 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 200 |
| 12:47 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 12:46 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 11,300 |
| 12:45 PM | $7.10 | Down $ -0.01 | $7.10 | $7.10 | 37,000 |
| 12:44 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 22,000 |
| 12:43 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 500 |
| 12:42 PM | $7.10 | Down $ -0.01 | $7.10 | $7.10 | 3,200 |
| 12:41 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 200 |
| 12:40 PM | $7.11 | Up $0.01 | $7.11 | $7.11 | 1,200 |
| 12:39 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 6,900 |
| 12:38 PM | $7.10 | Up $0.01 | $7.10 | $7.09 | 700 |
| 12:35 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 2,500 |
| 12:35 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 12:35 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 12:34 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 21,200 |
| 12:33 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 6,000 |
| 12:32 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 11,200 |
| 12:31 PM | $7.07 | Down $ -0.02 | $7.08 | $7.07 | 27,000 |
| 12:30 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 7,200 |
| 12:29 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 7,600 |
| 12:28 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 5,300 |
| 12:27 PM | $7.09 | Down $0.00 | $7.09 | $7.08 | 200 |
| 12:26 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 35,400 |
| 12:25 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 600 |
| 12:24 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 700 |
| 12:23 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 200 |
| 12:22 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 12:21 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 200 |
| 12:20 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 1,500 |
| 12:19 PM | $7.09 | Down $ -0.01 | $7.09 | $7.09 | 6,300 |
| 12:18 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 4,500 |
| 12:17 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 3,700 |
| 12:16 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 10,500 |
| 12:15 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 1,100 |
| 12:14 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 32,900 |
| 12:13 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 200 |
| 12:12 PM | $7.10 | Down $ -0.01 | $7.11 | $7.10 | 200 |
| 12:11 PM | $7.11 | Up $0.02 | $7.11 | $7.10 | 59,900 |
| 12:09 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 2,100 |
| 12:09 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 12:08 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 300 |
| 12:07 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 100 |
| 12:06 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 10,900 |
| 12:05 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 800 |
| 12:04 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 5,700 |
| 12:03 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 7,100 |
| 12:02 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 1,800 |
| 12:01 PM | $7.08 | Down $ -0.01 | $7.08 | $7.08 | 19,500 |
| 12:00 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 1,300 |
| 11:58 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 16,400 |
| 11:58 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 0 |
| 11:57 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 400 |
| 11:56 AM | $7.08 | Up $0.00 | $7.09 | $7.08 | 400 |
| 11:55 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 400 |
| 11:54 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 1,000 |
| 11:52 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 500 |
| 11:52 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 0 |
| 11:51 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 16,500 |
| 11:49 AM | $7.08 | Down $0.00 | $7.08 | $7.08 | 200 |
| 11:49 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 0 |
| 11:48 AM | $7.09 | Up $0.00 | $7.09 | $7.08 | 1,100 |
| 11:47 AM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 21,600 |
| 11:46 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 11,000 |
| 11:45 AM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 2,200 |
| 11:44 AM | $7.10 | Down $ -0.01 | $7.10 | $7.10 | 26,800 |
| 11:43 AM | $7.11 | Down $0.00 | $7.11 | $7.11 | 21,600 |
| 11:42 AM | $7.11 | Up $0.00 | $7.11 | $7.11 | 300 |
| 11:41 AM | $7.11 | Up $0.01 | $7.11 | $7.11 | 100 |
| 11:40 AM | $7.10 | Up $0.01 | $7.10 | $7.10 | 55,900 |
| 11:39 AM | $7.09 | Up $0.00 | $7.10 | $7.09 | 1,900 |
| 11:38 AM | $7.09 | Down $0.00 | $7.09 | $7.09 | 3,700 |
| 11:37 AM | $7.10 | Down $0.00 | $7.10 | $7.10 | 1,400 |
| 11:35 AM | $7.10 | Up $0.01 | $7.10 | $7.10 | 62,900 |
| 11:35 AM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 11:34 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 11:33 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 11:31 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 21,000 |
| 11:31 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 11:30 AM | $7.09 | Down $0.00 | $7.09 | $7.08 | 21,500 |
| 11:29 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 100 |
| 11:28 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 25,000 |
| 11:27 AM | $7.09 | Up $0.00 | $7.10 | $7.09 | 5,200 |
| 11:25 AM | $7.09 | Up $0.01 | $7.09 | $7.09 | 25,600 |
| 11:25 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 0 |
| 11:24 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 200 |
| 11:23 AM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 11,000 |
| 11:22 AM | $7.09 | Up $0.01 | $7.09 | $7.09 | 17,900 |
| 11:21 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 600 |
| 11:20 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 9,500 |
| 11:19 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 7,800 |
| 11:18 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 10,800 |
| 11:17 AM | $7.08 | Up $0.01 | $7.08 | $7.08 | 7,500 |
| 11:16 AM | $7.07 | Down $0.00 | $7.07 | $7.07 | 200 |
| 11:15 AM | $7.08 | Down $0.00 | $7.08 | $7.08 | 2,600 |
| 11:14 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 100 |
| 11:13 AM | $7.08 | Down $ -0.01 | $7.08 | $7.08 | 27,700 |
| 11:12 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 800 |
| 11:11 AM | $7.09 | Up $0.01 | $7.09 | $7.09 | 26,600 |
| 11:10 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 7,100 |
| 11:09 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 12,600 |
| 11:08 AM | $7.08 | Down $0.00 | $7.09 | $7.08 | 29,900 |
| 11:07 AM | $7.09 | Up $0.03 | $7.09 | $7.06 | 130,900 |
| 11:06 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,400 |
| 11:05 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 2,200 |
| 11:04 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 25,100 |
| 11:03 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 5,700 |
| 11:02 AM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 100 |
| 11:01 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 8,000 |
| 11:00 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 21,300 |
| 10:59 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,900 |
| 10:57 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 27,400 |
| 10:57 AM | $7.05 | Up $0.00 | $7.05 | $7.04 | 0 |
| 10:56 AM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 300 |
| 10:55 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 12,700 |
| 10:54 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 900 |
| 10:53 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 15,100 |
| 10:50 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 600 |
| 10:50 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:50 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:49 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 6,500 |
| 10:48 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 3,600 |
| 10:47 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 2,900 |
| 10:46 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 27,800 |
| 10:45 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,000 |
| 10:44 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 3,500 |
| 10:43 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 900 |
| 10:42 AM | $7.05 | Down $0.00 | $7.06 | $7.04 | 47,500 |
| 10:41 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,600 |
| 10:40 AM | $7.06 | Down $0.00 | $7.06 | $7.06 | 200 |
| 10:39 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 24,400 |
| 10:38 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 104,400 |
| 10:36 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 500 |
| 10:36 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 10:35 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,000 |
| 10:34 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:33 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 10:32 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 15,200 |
| 10:31 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 57,100 |
| 10:30 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 20,400 |
| 10:29 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,400 |
| 10:28 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 5,600 |
| 10:27 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,500 |
| 10:26 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,400 |
| 10:25 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 4,100 |
| 10:24 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 10:23 AM | $7.04 | Down $0.00 | $7.04 | $7.03 | 200 |
| 10:22 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,900 |
| 10:21 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,700 |
| 10:20 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,900 |
| 10:19 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 200 |
| 10:18 AM | $7.04 | Up $0.00 | $7.04 | $7.02 | 16,800 |
| 10:17 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 1,900 |
| 10:16 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 300 |
| 10:15 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 2,000 |
| 10:14 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 30,300 |
| 10:13 AM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 13,000 |
| 10:12 AM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 21,200 |
| 10:11 AM | $7.05 | Up $0.00 | $7.05 | $7.04 | 16,500 |
| 10:10 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 5,800 |
| 10:09 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,800 |
| 10:08 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 2,200 |
| 10:06 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 18,500 |
| 10:06 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 0 |
| 10:05 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 3,600 |
| 10:04 AM | $7.05 | Down $ -0.02 | $7.07 | $7.05 | 14,700 |
| 10:03 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 1,600 |
| 10:02 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 44,400 |
| 10:01 AM | $7.06 | Down $0.00 | $7.06 | $7.05 | 64,300 |
| 10:00 AM | $7.06 | Up $0.00 | $7.06 | $7.05 | 19,100 |
| 09:59 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 34,400 |
| 09:58 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 4,600 |
| 09:57 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 23,800 |
| 09:56 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 11,700 |
| 09:55 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 12,100 |
| 09:54 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 20,100 |
| 09:53 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 8,100 |
| 09:52 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 5,300 |
| 09:51 AM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 31,500 |
| 09:50 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 10,500 |
| 09:49 AM | $7.08 | Up $0.01 | $7.08 | $7.07 | 30,000 |
| 09:48 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 200 |
| 09:47 AM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 300 |
| 09:46 AM | $7.08 | Down $0.00 | $7.08 | $7.08 | 15,700 |
| 09:45 AM | $7.09 | Up $0.02 | $7.09 | $7.07 | 28,200 |
| 09:44 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 29,200 |
| 09:43 AM | $7.06 | Up $0.02 | $7.06 | $7.05 | 113,200 |
| 09:42 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 83,400 |
| 09:41 AM | $7.04 | Up $0.02 | $7.04 | $7.02 | 40,600 |
| 09:40 AM | $7.02 | Up $0.03 | $7.02 | $7.00 | 14,400 |
| 09:39 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 6,700 |
| 09:38 AM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 21,300 |
| 09:37 AM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 22,600 |
| 09:36 AM | $7.02 | Down $ -0.01 | $7.04 | $7.02 | 21,700 |
| 09:35 AM | $7.03 | Up $0.02 | $7.03 | $7.01 | 44,600 |
| 09:34 AM | $7.01 | Up $0.02 | $7.01 | $7.00 | 90,500 |
| 09:33 AM | $6.99 | Up $0.01 | $6.99 | $6.99 | 11,300 |
| 09:32 AM | $6.98 | Up $0.01 | $6.98 | $6.97 | 15,800 |
| 09:31 AM | $6.97 | Up $0.04 | $6.97 | $6.95 | 1,900 |
| 09:30 AM | $6.93 | Up $0.06 | $6.98 | $6.92 | 103,400 |
| Previous close | $6.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $6.87 | $6.93 | $6.94 | $6.82 | 4,317,400 |
| 08/10/2026 | $6.77 | $6.74 | $6.79 | $6.66 | 3,219,900 |
| 07/10/2026 | $6.54 | $6.53 | $6.57 | $6.50 | 2,128,800 |
| 06/10/2026 | $6.68 | $6.74 | $6.77 | $6.66 | 1,964,800 |
| 05/10/2026 | $6.68 | $6.70 | $6.78 | $6.65 | 1,420,900 |
| 02/10/2026 | $6.59 | $6.54 | $6.65 | $6.53 | 2,337,900 |
| 01/10/2026 | $6.49 | $6.55 | $6.55 | $6.47 | 2,197,800 |
| 30/09/2026 | $6.43 | $6.48 | $6.53 | $6.41 | 1,690,400 |
| 29/09/2026 | $6.33 | $6.40 | $6.41 | $6.28 | 1,427,800 |
| 28/09/2026 | $6.42 | $6.49 | $6.50 | $6.39 | 3,429,600 |
| 25/09/2026 | $6.43 | $6.43 | $6.45 | $6.35 | 4,372,200 |
| 24/09/2026 | $6.47 | $6.64 | $6.65 | $6.44 | 2,425,400 |
| 23/09/2026 | $6.44 | $6.51 | $6.54 | $6.42 | 1,638,300 |
| 22/09/2026 | $6.44 | $6.60 | $6.63 | $6.44 | 5,702,200 |
| 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 |
Graphs are not available, please refer to the detailed table