Find a quote
BAYTEX ENERGY CORP.
6.71 Up 0.02 (0.30 %)
Delayed : 2026/11/03 17:40:00
- Previous close $6.69
- Opening $6.65
- Today High $6.79
- Today Low $6.60
- Price Bid $6.66
- Price Ask $6.66
- 52 Weeks High $7.87
- 52 Weeks Low $3.20
- Size Bid 32
- Size Ask 25
- Volume 5,386,767
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.71 | Up $0.01 | $6.71 | $6.71 | 1,028,000 |
| 03:59 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 136,200 |
| 03:58 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 62,900 |
| 03:57 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 12,900 |
| 03:56 PM | $6.70 | Up $0.02 | $6.70 | $6.68 | 39,700 |
| 03:55 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 8,000 |
| 03:54 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 25,400 |
| 03:53 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 5,100 |
| 03:52 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 60,200 |
| 03:51 PM | $6.68 | Up $0.00 | $6.69 | $6.68 | 2,100 |
| 03:50 PM | $6.68 | Down $ -0.02 | $6.70 | $6.68 | 71,200 |
| 03:49 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 800 |
| 03:48 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 200 |
| 03:47 PM | $6.70 | Up $0.02 | $6.70 | $6.69 | 4,600 |
| 03:46 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 16,500 |
| 03:45 PM | $6.69 | Down $0.00 | $6.70 | $6.69 | 32,300 |
| 03:44 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 14,400 |
| 03:43 PM | $6.70 | Down $0.00 | $6.70 | $6.69 | 2,000 |
| 03:42 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
| 03:41 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 300 |
| 03:40 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 1,800 |
| 03:39 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 9,300 |
| 03:38 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 400 |
| 03:37 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 8,500 |
| 03:36 PM | $6.69 | Down $0.00 | $6.69 | $6.69 | 39,400 |
| 03:35 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 500 |
| 03:34 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 600 |
| 03:33 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 800 |
| 03:32 PM | $6.70 | Up $0.01 | $6.70 | $6.70 | 200 |
| 03:31 PM | $6.69 | Down $ -0.01 | $6.70 | $6.69 | 600 |
| 03:30 PM | $6.70 | Down $0.00 | $6.71 | $6.70 | 61,900 |
| 03:29 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 400 |
| 03:28 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 21,700 |
| 03:27 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 4,900 |
| 03:26 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 200 |
| 03:25 PM | $6.70 | Up $0.01 | $6.70 | $6.70 | 100 |
| 03:24 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 03:22 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 4,500 |
| 03:22 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 03:21 PM | $6.69 | Down $0.00 | $6.69 | $6.69 | 33,700 |
| 03:19 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 9,900 |
| 03:19 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
| 03:18 PM | $6.69 | Up $0.01 | $6.69 | $6.69 | 2,100 |
| 03:17 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 200 |
| 03:15 PM | $6.69 | Down $0.00 | $6.69 | $6.69 | 50,000 |
| 03:15 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 03:14 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 1,400 |
| 03:13 PM | $6.69 | Down $0.00 | $6.70 | $6.69 | 1,100 |
| 03:12 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 30,200 |
| 03:11 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 6,000 |
| 03:10 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 1,400 |
| 03:09 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 11,400 |
| 03:08 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 800 |
| 03:07 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
| 03:06 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
| 03:05 PM | $6.69 | Up $0.01 | $6.69 | $6.68 | 11,200 |
| 03:04 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 03:03 PM | $6.68 | Down $0.00 | $6.68 | $6.67 | 900 |
| 03:02 PM | $6.68 | Up $0.01 | $6.68 | $6.67 | 6,200 |
| 03:01 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,000 |
| 03:00 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 800 |
| 02:59 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 1,800 |
| 02:58 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,000 |
| 02:57 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 24,600 |
| 02:56 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 200 |
| 02:54 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 02:54 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 02:53 PM | $6.67 | Up $0.01 | $6.67 | $6.66 | 15,300 |
| 02:52 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 75,100 |
| 02:51 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 300 |
| 02:50 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 400 |
| 02:49 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 500 |
| 02:48 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 1,800 |
| 02:47 PM | $6.65 | Up $0.00 | $6.66 | $6.65 | 4,300 |
| 02:46 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 700 |
| 02:45 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 400 |
| 02:44 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 7,700 |
| 02:43 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 02:42 PM | $6.65 | Down $0.00 | $6.66 | $6.65 | 400 |
| 02:41 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 02:40 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 02:39 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 300 |
| 02:38 PM | $6.66 | Up $0.00 | $6.66 | $6.65 | 300 |
| 02:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 300 |
| 02:35 PM | $6.66 | Down $ -0.02 | $6.68 | $6.66 | 14,000 |
| 02:35 PM | $6.66 | Up $0.00 | $6.68 | $6.66 | 0 |
| 02:34 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 400 |
| 02:33 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 4,200 |
| 02:32 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 200 |
| 02:31 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 500 |
| 02:30 PM | $6.67 | Down $0.00 | $6.68 | $6.67 | 2,400 |
| 02:29 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 9,900 |
| 02:28 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 100 |
| 02:27 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 300 |
| 02:26 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 300 |
| 02:25 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 02:24 PM | $6.68 | Down $0.00 | $6.68 | $6.68 | 700 |
| 02:23 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 02:22 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 3,900 |
| 02:21 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 02:20 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 02:19 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 500 |
| 02:17 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 2,800 |
| 02:17 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 02:16 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 11,500 |
| 02:15 PM | $6.66 | Down $0.00 | $6.66 | $6.65 | 1,200 |
| 02:14 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 19,300 |
| 02:13 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 200 |
| 02:12 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 200 |
| 02:11 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 100 |
| 02:10 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 16,200 |
| 02:09 PM | $6.68 | Down $ -0.02 | $6.69 | $6.68 | 37,800 |
| 02:08 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 1,400 |
| 02:07 PM | $6.69 | Down $ -0.01 | $6.70 | $6.69 | 23,500 |
| 02:06 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 2,100 |
| 02:05 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 2,600 |
| 02:04 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 200 |
| 02:03 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 400 |
| 02:02 PM | $6.70 | Down $0.00 | $6.70 | $6.70 | 200 |
| 02:01 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 300 |
| 02:00 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
| 01:59 PM | $6.70 | Up $0.01 | $6.70 | $6.69 | 8,800 |
| 01:58 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 01:57 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 200 |
| 01:56 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 01:55 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 300 |
| 01:54 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 200 |
| 01:52 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 14,800 |
| 01:52 PM | $6.69 | Up $0.00 | $6.69 | $6.68 | 0 |
| 01:51 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 37,000 |
| 01:50 PM | $6.68 | Down $0.00 | $6.69 | $6.68 | 1,600 |
| 01:49 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 01:48 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 23,300 |
| 01:47 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 1,600 |
| 01:46 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 7,000 |
| 01:45 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 01:44 PM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 100 |
| 01:43 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 600 |
| 01:42 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 200 |
| 01:39 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 10,700 |
| 01:39 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
| 01:39 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
| 01:37 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 3,300 |
| 01:37 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 01:36 PM | $6.69 | Up $0.00 | $6.70 | $6.69 | 3,100 |
| 01:35 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 3,800 |
| 01:34 PM | $6.69 | Down $ -0.01 | $6.70 | $6.69 | 25,900 |
| 01:33 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 11,900 |
| 01:32 PM | $6.70 | Up $0.01 | $6.70 | $6.69 | 2,200 |
| 01:31 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 500 |
| 01:30 PM | $6.69 | Up $0.00 | $6.69 | $6.69 | 300 |
| 01:29 PM | $6.69 | Up $0.02 | $6.69 | $6.68 | 10,600 |
| 01:28 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 75,200 |
| 01:27 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:26 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 40,100 |
| 01:25 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 31,800 |
| 01:24 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 2,400 |
| 01:23 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 300 |
| 01:22 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 2,100 |
| 01:21 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 3,300 |
| 01:20 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 200 |
| 01:19 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,700 |
| 01:17 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 200 |
| 01:17 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:16 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 01:14 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,100 |
| 01:14 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 01:13 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 21,700 |
| 01:12 PM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 1,500 |
| 01:11 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 15,000 |
| 01:09 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 32,100 |
| 01:09 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 01:07 PM | $6.68 | Down $0.00 | $6.68 | $6.67 | 55,900 |
| 01:07 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 01:06 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 200 |
| 01:04 PM | $6.68 | Up $0.01 | $6.68 | $6.68 | 12,000 |
| 01:04 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 0 |
| 01:02 PM | $6.67 | Up $0.02 | $6.67 | $6.65 | 147,300 |
| 01:02 PM | $6.67 | Up $0.00 | $6.67 | $6.65 | 0 |
| 01:01 PM | $6.65 | Down $0.00 | $6.65 | $6.65 | 3,800 |
| 12:59 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 100 |
| 12:59 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 12:58 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 4,300 |
| 12:57 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 1,900 |
| 12:56 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 9,100 |
| 12:55 PM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 26,200 |
| 12:54 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,200 |
| 12:53 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 6,500 |
| 12:52 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 3,300 |
| 12:51 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 18,400 |
| 12:50 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 7,600 |
| 12:49 PM | $6.67 | Up $0.01 | $6.68 | $6.67 | 22,300 |
| 12:48 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 3,800 |
| 12:47 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 8,900 |
| 12:46 PM | $6.66 | Down $ -0.01 | $6.68 | $6.66 | 28,200 |
| 12:45 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 28,900 |
| 12:44 PM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 700 |
| 12:41 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 100 |
| 12:41 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:41 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:40 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 12:39 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 1,000 |
| 12:38 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 2,100 |
| 12:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 500 |
| 12:36 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 10,100 |
| 12:35 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 12:34 PM | $6.66 | Down $0.00 | $6.66 | $6.66 | 200 |
| 12:33 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 10,800 |
| 12:32 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 100 |
| 12:31 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 12,700 |
| 12:30 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 1,700 |
| 12:28 PM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 100 |
| 12:28 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:27 PM | $6.68 | Up $0.01 | $6.68 | $6.68 | 2,000 |
| 12:25 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 200 |
| 12:25 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:24 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 800 |
| 12:22 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 10,600 |
| 12:22 PM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 12:21 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
| 12:19 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 11,800 |
| 12:19 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:18 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 2,500 |
| 12:16 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,800 |
| 12:16 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 12:15 PM | $6.66 | Up $0.02 | $6.66 | $6.64 | 138,600 |
| 12:12 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 14,100 |
| 12:12 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 12:12 PM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 12:11 PM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 2,500 |
| 12:10 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 12:09 PM | $6.65 | Up $0.01 | $6.65 | $6.65 | 100 |
| 12:08 PM | $6.64 | Down $0.00 | $6.64 | $6.64 | 300 |
| 12:07 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 400 |
| 12:06 PM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 100 |
| 12:05 PM | $6.65 | Up $0.01 | $6.65 | $6.65 | 45,200 |
| 12:04 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 100 |
| 12:03 PM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 5,000 |
| 12:02 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 900 |
| 12:01 PM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 24,900 |
| 12:00 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 200 |
| 11:59 AM | $6.67 | Down $0.00 | $6.67 | $6.67 | 18,700 |
| 11:58 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 300 |
| 11:57 AM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,500 |
| 11:56 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 3,300 |
| 11:55 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 400 |
| 11:54 AM | $6.66 | Up $0.00 | $6.66 | $6.65 | 4,200 |
| 11:53 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 1,600 |
| 11:52 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 38,400 |
| 11:51 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 11:50 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 300 |
| 11:49 AM | $6.64 | Up $0.01 | $6.64 | $6.64 | 2,000 |
| 11:48 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 11:47 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 700 |
| 11:44 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 200 |
| 11:44 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:44 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 0 |
| 11:43 AM | $6.63 | Down $0.00 | $6.63 | $6.63 | 700 |
| 11:42 AM | $6.64 | Up $0.00 | $6.64 | $6.63 | 900 |
| 11:41 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 12,900 |
| 11:40 AM | $6.63 | Up $0.01 | $6.63 | $6.62 | 81,600 |
| 11:39 AM | $6.62 | Down $ -0.02 | $6.63 | $6.62 | 56,300 |
| 11:38 AM | $6.64 | Up $0.01 | $6.64 | $6.64 | 1,700 |
| 11:37 AM | $6.63 | Up $0.00 | $6.64 | $6.63 | 5,300 |
| 11:35 AM | $6.63 | Down $0.00 | $6.63 | $6.63 | 400 |
| 11:35 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 11:34 AM | $6.64 | Down $0.00 | $6.64 | $6.64 | 100 |
| 11:33 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 7,100 |
| 11:32 AM | $6.64 | Up $0.00 | $6.65 | $6.64 | 7,300 |
| 11:31 AM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 9,400 |
| 11:29 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 3,200 |
| 11:29 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 0 |
| 11:28 AM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 12,800 |
| 11:27 AM | $6.65 | Up $0.00 | $6.66 | $6.64 | 13,400 |
| 11:26 AM | $6.65 | Up $0.00 | $6.66 | $6.65 | 4,400 |
| 11:25 AM | $6.65 | Down $0.00 | $6.66 | $6.65 | 4,800 |
| 11:24 AM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 17,700 |
| 11:22 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 9,700 |
| 11:22 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 11:21 AM | $6.67 | Up $0.00 | $6.68 | $6.67 | 67,800 |
| 11:20 AM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 3,700 |
| 11:19 AM | $6.68 | Up $0.01 | $6.68 | $6.67 | 29,900 |
| 11:18 AM | $6.67 | Down $0.00 | $6.67 | $6.67 | 9,800 |
| 11:16 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 2,300 |
| 11:16 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 11:14 AM | $6.67 | Down $ -0.02 | $6.69 | $6.67 | 30,200 |
| 11:14 AM | $6.67 | Up $0.00 | $6.69 | $6.67 | 0 |
| 11:13 AM | $6.69 | Down $0.00 | $6.70 | $6.69 | 700 |
| 11:11 AM | $6.70 | Up $0.02 | $6.70 | $6.69 | 7,200 |
| 11:11 AM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
| 11:10 AM | $6.68 | Down $ -0.01 | $6.68 | $6.68 | 200 |
| 11:09 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 8,400 |
| 11:08 AM | $6.69 | Down $ -0.01 | $6.71 | $6.69 | 14,800 |
| 11:07 AM | $6.71 | Up $0.00 | $6.71 | $6.70 | 3,600 |
| 11:06 AM | $6.70 | Up $0.01 | $6.70 | $6.69 | 37,200 |
| 11:05 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 6,100 |
| 11:04 AM | $6.70 | Up $0.01 | $6.70 | $6.70 | 42,000 |
| 11:03 AM | $6.69 | Up $0.00 | $6.70 | $6.69 | 400 |
| 11:01 AM | $6.69 | Up $0.01 | $6.69 | $6.69 | 4,600 |
| 11:01 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 11:00 AM | $6.68 | Up $0.00 | $6.69 | $6.68 | 12,400 |
| 10:59 AM | $6.68 | Up $0.01 | $6.68 | $6.68 | 1,200 |
| 10:58 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,300 |
| 10:57 AM | $6.67 | Down $ -0.02 | $6.68 | $6.67 | 12,300 |
| 10:56 AM | $6.69 | Up $0.01 | $6.69 | $6.69 | 600 |
| 10:55 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 300 |
| 10:54 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 800 |
| 10:52 AM | $6.68 | Up $0.01 | $6.68 | $6.67 | 99,500 |
| 10:52 AM | $6.68 | Up $0.00 | $6.68 | $6.67 | 0 |
| 10:51 AM | $6.67 | Up $0.00 | $6.67 | $6.66 | 2,300 |
| 10:50 AM | $6.67 | Up $0.00 | $6.67 | $6.66 | 700 |
| 10:49 AM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 3,500 |
| 10:47 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 12,900 |
| 10:47 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 10:46 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 7,700 |
| 10:45 AM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 1,500 |
| 10:44 AM | $6.68 | Up $0.00 | $6.68 | $6.67 | 1,800 |
| 10:43 AM | $6.68 | Up $0.01 | $6.68 | $6.67 | 10,200 |
| 10:42 AM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 15,000 |
| 10:41 AM | $6.68 | Up $0.00 | $6.69 | $6.68 | 10,500 |
| 10:40 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 1,600 |
| 10:39 AM | $6.68 | Down $ -0.01 | $6.70 | $6.68 | 9,800 |
| 10:38 AM | $6.69 | Up $0.01 | $6.69 | $6.68 | 21,300 |
| 10:37 AM | $6.68 | Up $0.01 | $6.68 | $6.68 | 10,200 |
| 10:36 AM | $6.67 | Down $0.00 | $6.68 | $6.67 | 20,400 |
| 10:35 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 10:34 AM | $6.67 | Down $ -0.01 | $6.68 | $6.67 | 12,200 |
| 10:33 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 19,100 |
| 10:31 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 11,400 |
| 10:31 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 10:30 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 24,600 |
| 10:29 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 3,700 |
| 10:28 AM | $6.70 | Down $0.00 | $6.71 | $6.70 | 1,800 |
| 10:27 AM | $6.71 | Up $0.00 | $6.71 | $6.70 | 1,700 |
| 10:26 AM | $6.70 | Up $0.01 | $6.70 | $6.70 | 3,600 |
| 10:25 AM | $6.69 | Up $0.01 | $6.69 | $6.69 | 29,700 |
| 10:24 AM | $6.68 | Down $ -0.01 | $6.69 | $6.68 | 700 |
| 10:23 AM | $6.69 | Down $0.00 | $6.69 | $6.69 | 6,000 |
| 10:22 AM | $6.70 | Down $0.00 | $6.70 | $6.70 | 3,400 |
| 10:21 AM | $6.70 | Down $ -0.02 | $6.71 | $6.70 | 11,200 |
| 10:20 AM | $6.72 | Up $0.00 | $6.72 | $6.72 | 600 |
| 10:19 AM | $6.72 | Down $0.00 | $6.73 | $6.72 | 15,500 |
| 10:18 AM | $6.72 | Up $0.00 | $6.72 | $6.71 | 22,200 |
| 10:17 AM | $6.72 | Up $0.00 | $6.72 | $6.71 | 12,700 |
| 10:16 AM | $6.72 | Up $0.05 | $6.72 | $6.68 | 4,100 |
| 10:15 AM | $6.67 | Up $0.02 | $6.67 | $6.65 | 5,300 |
| 10:14 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 63,600 |
| 10:13 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 26,500 |
| 10:12 AM | $6.64 | Up $0.01 | $6.64 | $6.63 | 17,700 |
| 10:11 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 7,400 |
| 10:10 AM | $6.63 | Down $ -0.01 | $6.64 | $6.63 | 5,000 |
| 10:09 AM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 1,100 |
| 10:08 AM | $6.65 | Up $0.01 | $6.65 | $6.65 | 9,800 |
| 10:07 AM | $6.64 | Up $0.01 | $6.65 | $6.63 | 18,900 |
| 10:06 AM | $6.63 | Up $0.01 | $6.63 | $6.60 | 23,900 |
| 10:05 AM | $6.61 | Up $0.01 | $6.61 | $6.60 | 300 |
| 10:04 AM | $6.60 | Up $0.00 | $6.61 | $6.60 | 11,400 |
| 10:03 AM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 6,200 |
| 10:02 AM | $6.61 | Down $ -0.01 | $6.63 | $6.61 | 1,700 |
| 10:01 AM | $6.62 | Up $0.01 | $6.62 | $6.61 | 1,500 |
| 10:00 AM | $6.61 | Down $ -0.01 | $6.64 | $6.61 | 8,800 |
| 09:59 AM | $6.63 | Down $0.00 | $6.63 | $6.63 | 900 |
| 09:58 AM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 11,500 |
| 09:57 AM | $6.64 | Down $ -0.01 | $6.65 | $6.64 | 7,500 |
| 09:56 AM | $6.65 | Up $0.00 | $6.65 | $6.64 | 50,500 |
| 09:55 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 28,900 |
| 09:54 AM | $6.65 | Up $0.01 | $6.65 | $6.64 | 900 |
| 09:53 AM | $6.64 | Down $ -0.02 | $6.66 | $6.64 | 10,600 |
| 09:52 AM | $6.66 | Up $0.02 | $6.66 | $6.64 | 35,900 |
| 09:51 AM | $6.64 | Up $0.01 | $6.65 | $6.63 | 97,400 |
| 09:50 AM | $6.63 | Down $ -0.01 | $6.64 | $6.63 | 6,300 |
| 09:49 AM | $6.64 | Down $0.00 | $6.65 | $6.63 | 13,100 |
| 09:48 AM | $6.64 | Down $ -0.02 | $6.66 | $6.64 | 4,500 |
| 09:47 AM | $6.66 | Down $0.00 | $6.68 | $6.66 | 49,700 |
| 09:46 AM | $6.67 | Down $ -0.02 | $6.69 | $6.67 | 27,900 |
| 09:45 AM | $6.69 | Down $ -0.02 | $6.71 | $6.69 | 34,200 |
| 09:44 AM | $6.70 | Down $ -0.01 | $6.71 | $6.70 | 3,600 |
| 09:43 AM | $6.71 | Down $ -0.02 | $6.72 | $6.71 | 12,100 |
| 09:42 AM | $6.73 | Up $0.02 | $6.73 | $6.72 | 32,200 |
| 09:41 AM | $6.71 | Down $ -0.02 | $6.73 | $6.70 | 43,100 |
| 09:40 AM | $6.73 | Down $ -0.01 | $6.73 | $6.72 | 10,500 |
| 09:39 AM | $6.74 | Down $ -0.01 | $6.74 | $6.71 | 34,200 |
| 09:38 AM | $6.75 | Up $0.01 | $6.76 | $6.74 | 7,800 |
| 09:37 AM | $6.74 | Down $ -0.04 | $6.78 | $6.74 | 38,600 |
| 09:36 AM | $6.78 | Up $0.02 | $6.79 | $6.77 | 21,400 |
| 09:35 AM | $6.76 | Up $0.01 | $6.76 | $6.74 | 27,100 |
| 09:34 AM | $6.75 | Up $0.04 | $6.75 | $6.71 | 10,500 |
| 09:33 AM | $6.71 | Up $0.02 | $6.72 | $6.68 | 21,000 |
| 09:32 AM | $6.69 | Up $0.03 | $6.69 | $6.67 | 7,000 |
| 09:31 AM | $6.66 | Up $0.00 | $6.66 | $6.63 | 81,200 |
| 09:30 AM | $6.66 | Down $ -0.03 | $6.69 | $6.60 | 173,900 |
| Previous close | $6.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2026 | $6.71 | $6.66 | $6.71 | $6.64 | 3,232,700 |
| 02/11/2026 | $6.69 | $6.93 | $6.95 | $6.69 | 4,060,400 |
| 30/10/2026 | $7.52 | $7.46 | $7.53 | $7.40 | 2,187,300 |
| 29/10/2026 | $7.52 | $7.48 | $7.52 | $7.45 | 1,308,000 |
| 28/10/2026 | $7.65 | $7.75 | $7.78 | $7.64 | 3,162,900 |
| 27/10/2026 | $7.61 | $7.69 | $7.72 | $7.60 | 1,924,400 |
| 26/10/2026 | $7.74 | $7.69 | $7.78 | $7.69 | 2,142,100 |
| 23/10/2026 | $7.69 | $7.74 | $7.75 | $7.67 | 2,031,600 |
| 22/10/2026 | $7.45 | $7.46 | $7.49 | $7.43 | 1,341,700 |
| 21/10/2026 | $7.58 | $7.54 | $7.63 | $7.51 | 1,727,600 |
| 20/10/2026 | $7.54 | $7.51 | $7.57 | $7.49 | 2,238,600 |
| 19/10/2026 | $7.63 | $7.56 | $7.68 | $7.56 | 2,307,500 |
| 16/10/2026 | $7.49 | $7.44 | $7.53 | $7.43 | 2,837,500 |
| 15/10/2026 | $7.30 | $7.34 | $7.42 | $7.28 | 2,715,900 |
| 14/10/2026 | $7.23 | $7.26 | $7.28 | $7.21 | 1,814,700 |
| 13/10/2026 | $7.12 | $7.10 | $7.14 | $7.04 | 2,380,900 |
| 09/10/2026 | $6.87 | $6.89 | $6.92 | $6.82 | 3,819,000 |
| 08/10/2026 | $6.77 | $6.70 | $6.79 | $6.70 | 2,248,000 |
| 07/10/2026 | $6.54 | $6.55 | $6.57 | $6.50 | 1,965,000 |
| 06/10/2026 | $6.68 | $6.75 | $6.77 | $6.66 | 1,572,100 |
| 05/10/2026 | $6.68 | $6.72 | $6.78 | $6.65 | 1,107,400 |
| 02/10/2026 | $6.59 | $6.59 | $6.65 | $6.58 | 1,709,500 |
| 01/10/2026 | $6.49 | $6.52 | $6.55 | $6.47 | 1,974,000 |
| 30/09/2026 | $6.43 | $6.51 | $6.51 | $6.41 | 1,087,800 |
| 29/09/2026 | $6.33 | $6.38 | $6.39 | $6.28 | 1,213,500 |
| 28/09/2026 | $6.42 | $6.49 | $6.50 | $6.41 | 2,834,300 |
| 25/09/2026 | $6.43 | $6.38 | $6.45 | $6.35 | 3,483,800 |
| 24/09/2026 | $6.47 | $6.55 | $6.56 | $6.44 | 1,580,400 |
| 23/09/2026 | $6.44 | $6.44 | $6.46 | $6.42 | 1,221,200 |
| 22/09/2026 | $6.44 | $6.59 | $6.60 | $6.44 | 5,367,000 |
Graphs are not available, please refer to the detailed table