Find a quote
BAYTEX ENERGY CORP.
3.90 Up 0.08 (2.05 %)
Delayed : 2025/01/20 16:00:01
- Previous close $3.82
- Opening $3.78
- Today High $3.90
- Today Low $3.78
- Price Bid $3.89
- Price Ask $3.89
- 52 Weeks High $5.55
- 52 Weeks Low $3.15
- Size Bid 176
- Size Ask 559
- Volume 2,877,023
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.73
- Dividends/Share : $0.02
- Current Div. Yield : 2.36
- Market Cap (M) : 3,007.59
- Shares Out (M) : 787.33
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.90 | Up $0.01 | $3.90 | $3.90 | 95,100 |
| 03:59 PM | $3.89 | Down $0.00 | $3.90 | $3.89 | 54,300 |
| 03:58 PM | $3.90 | Down $0.00 | $3.90 | $3.90 | 14,200 |
| 03:57 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 11,000 |
| 03:56 PM | $3.90 | Up $0.01 | $3.90 | $3.89 | 2,600 |
| 03:55 PM | $3.89 | Down $ -0.01 | $3.90 | $3.89 | 4,400 |
| 03:54 PM | $3.90 | Up $0.00 | $3.90 | $3.89 | 81,100 |
| 03:53 PM | $3.90 | Up $0.01 | $3.90 | $3.89 | 36,000 |
| 03:52 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 10,000 |
| 03:51 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 20,900 |
| 03:50 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 13,600 |
| 03:49 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,500 |
| 03:48 PM | $3.89 | Up $0.01 | $3.89 | $3.89 | 11,700 |
| 03:47 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 1,500 |
| 03:46 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 10,700 |
| 03:45 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 500 |
| 03:44 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 3,400 |
| 03:43 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 2,700 |
| 03:42 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 36,200 |
| 03:41 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 131,500 |
| 03:40 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 5,300 |
| 03:39 PM | $3.89 | Down $ -0.01 | $3.89 | $3.88 | 117,400 |
| 03:38 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 3,400 |
| 03:37 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 1,100 |
| 03:36 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 700 |
| 03:35 PM | $3.89 | Up $0.01 | $3.89 | $3.89 | 600 |
| 03:34 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 97,800 |
| 03:33 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 5,200 |
| 03:32 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 3,900 |
| 03:31 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 178,900 |
| 03:30 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 7,400 |
| 03:29 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 1,400 |
| 03:28 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 2,400 |
| 03:27 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 900 |
| 03:26 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 1,400 |
| 03:25 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 1,900 |
| 03:24 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 900 |
| 03:23 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 1,800 |
| 03:22 PM | $3.89 | Down $ -0.01 | $3.89 | $3.88 | 20,100 |
| 03:21 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 800 |
| 03:20 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 1,000 |
| 03:19 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,900 |
| 03:18 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 1,200 |
| 03:17 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 900 |
| 03:16 PM | $3.89 | Up $0.01 | $3.89 | $3.88 | 2,400 |
| 03:15 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 900 |
| 03:14 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 11,500 |
| 03:13 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 700 |
| 03:12 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 700 |
| 03:11 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 800 |
| 03:10 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 700 |
| 03:09 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 800 |
| 03:08 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 20,000 |
| 03:07 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 2,000 |
| 03:06 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 900 |
| 03:05 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 700 |
| 03:04 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 700 |
| 03:03 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 900 |
| 03:02 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 500 |
| 03:01 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 2,200 |
| 03:00 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 800 |
| 02:59 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 500 |
| 02:58 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 500 |
| 02:57 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 700 |
| 02:56 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:55 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 600 |
| 02:54 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 600 |
| 02:53 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 500 |
| 02:52 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:51 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 500 |
| 02:50 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 2,000 |
| 02:49 PM | $3.88 | Down $ -0.01 | $3.89 | $3.88 | 5,600 |
| 02:48 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 1,000 |
| 02:47 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:46 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 02:45 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 02:44 PM | $3.89 | Up $0.01 | $3.89 | $3.88 | 3,000 |
| 02:43 PM | $3.88 | Down $0.00 | $3.89 | $3.88 | 8,300 |
| 02:42 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:41 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:40 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 02:39 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 200 |
| 02:38 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,400 |
| 02:37 PM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 200 |
| 02:36 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 02:35 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 02:34 PM | $3.89 | Up $0.01 | $3.89 | $3.89 | 600 |
| 02:33 PM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 02:32 PM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 300 |
| 02:31 PM | $3.89 | Up $0.01 | $3.89 | $3.89 | 200 |
| 02:30 PM | $3.89 | Up $0.00 | $3.89 | $3.88 | 55,200 |
| 02:29 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 43,500 |
| 02:28 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 600 |
| 02:27 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:26 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 1,200 |
| 02:25 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,000 |
| 02:24 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 500 |
| 02:23 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:22 PM | $3.88 | Up $0.00 | $3.88 | $3.87 | 800 |
| 02:21 PM | $3.87 | Up $0.00 | $3.88 | $3.87 | 700 |
| 02:20 PM | $3.87 | Up $0.00 | $3.88 | $3.87 | 700 |
| 02:19 PM | $3.87 | Down $0.00 | $3.88 | $3.87 | 2,700 |
| 02:18 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:17 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 600 |
| 02:16 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:15 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,700 |
| 02:14 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 200 |
| 02:13 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,200 |
| 02:12 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 600 |
| 02:11 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 600 |
| 02:10 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 1,500 |
| 02:09 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:08 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,500 |
| 02:07 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:06 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:05 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,200 |
| 02:04 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 02:03 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 500 |
| 02:02 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 2,200 |
| 02:01 PM | $3.88 | Up $0.01 | $3.88 | $3.87 | 123,800 |
| 02:00 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 11,700 |
| 01:59 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 4,700 |
| 01:58 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 4,600 |
| 01:57 PM | $3.87 | Up $0.01 | $3.87 | $3.86 | 500 |
| 01:56 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 600 |
| 01:55 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 600 |
| 01:54 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 700 |
| 01:53 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 700 |
| 01:52 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 19,600 |
| 01:51 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 700 |
| 01:50 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 500 |
| 01:49 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 2,100 |
| 01:48 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 500 |
| 01:47 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 600 |
| 01:46 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 300 |
| 01:45 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 400 |
| 01:44 PM | $3.87 | Up $0.01 | $3.87 | $3.86 | 300 |
| 01:43 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 600 |
| 01:42 PM | $3.87 | Up $0.01 | $3.87 | $3.86 | 500 |
| 01:41 PM | $3.86 | Up $0.00 | $3.87 | $3.86 | 1,900 |
| 01:40 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 400 |
| 01:39 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 3,200 |
| 01:38 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 400 |
| 01:37 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 600 |
| 01:36 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 100 |
| 01:35 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 300 |
| 01:34 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 01:33 PM | $3.87 | Up $0.01 | $3.87 | $3.86 | 7,300 |
| 01:32 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 200 |
| 01:31 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 01:30 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 1,200 |
| 01:29 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:28 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 01:27 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 500 |
| 01:26 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 01:25 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 30,000 |
| 01:24 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:23 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 01:22 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 3,800 |
| 01:21 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,000 |
| 01:20 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 01:19 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 400 |
| 01:18 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 3,700 |
| 01:17 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:16 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 01:15 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 600 |
| 01:14 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,500 |
| 01:13 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:12 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 500 |
| 01:11 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:10 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 700 |
| 01:09 PM | $3.87 | Down $0.00 | $3.87 | $3.86 | 1,100 |
| 01:08 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:07 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,300 |
| 01:06 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:05 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 500 |
| 01:04 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 01:03 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 01:02 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,200 |
| 01:01 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 500 |
| 01:00 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 2,900 |
| 12:59 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 600 |
| 12:58 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 12:57 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 300 |
| 12:56 PM | $3.87 | Up $0.01 | $3.87 | $3.87 | 500 |
| 12:55 PM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 5,400 |
| 12:54 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 500 |
| 12:53 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 12:52 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 12:51 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 500 |
| 12:50 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 12:49 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 13,500 |
| 12:48 PM | $3.87 | Down $0.00 | $3.87 | $3.86 | 1,200 |
| 12:47 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 12:46 PM | $3.87 | Up $0.01 | $3.87 | $3.86 | 5,600 |
| 12:45 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 39,900 |
| 12:44 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 200 |
| 12:43 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 400 |
| 12:42 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 500 |
| 12:41 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 300 |
| 12:40 PM | $3.86 | Down $0.00 | $3.86 | $3.86 | 400 |
| 12:39 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 300 |
| 12:38 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 20,700 |
| 12:37 PM | $3.86 | Up $0.00 | $3.86 | $3.86 | 30,300 |
| 12:36 PM | $3.86 | Up $0.00 | $3.86 | $3.85 | 800 |
| 12:35 PM | $3.86 | Up $0.01 | $3.86 | $3.85 | 22,400 |
| 12:34 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 6,800 |
| 12:33 PM | $3.85 | Up $0.01 | $3.85 | $3.85 | 400 |
| 12:32 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 100 |
| 12:31 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 45,200 |
| 12:30 PM | $3.85 | Down $0.00 | $3.85 | $3.85 | 1,100 |
| 12:29 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 600 |
| 12:24 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 100 |
| 12:24 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 12:24 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 12:24 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 12:24 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 12:20 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 16,000 |
| 12:20 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 12:20 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 12:20 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 12:19 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 1,200 |
| 12:18 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 2,200 |
| 12:17 PM | $3.85 | Up $0.00 | $3.86 | $3.85 | 9,700 |
| 12:16 PM | $3.85 | Down $0.00 | $3.85 | $3.85 | 100 |
| 12:15 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 14,400 |
| 12:14 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 2,100 |
| 12:13 PM | $3.85 | Down $ -0.02 | $3.86 | $3.85 | 90,900 |
| 12:12 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 12:11 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 900 |
| 12:10 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 12:09 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 300 |
| 12:08 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 21,900 |
| 12:07 PM | $3.87 | Down $0.00 | $3.87 | $3.87 | 1,100 |
| 12:06 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 100 |
| 12:05 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,500 |
| 12:03 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 25,000 |
| 12:03 PM | $3.87 | Up $0.00 | $3.87 | $3.86 | 0 |
| 12:01 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 4,600 |
| 12:01 PM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:56 AM | $3.87 | Down $ -0.01 | $3.87 | $3.87 | 42,700 |
| 11:56 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:56 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:56 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:56 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:55 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 700 |
| 11:54 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 700 |
| 11:53 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 300 |
| 11:52 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 300 |
| 11:51 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 400 |
| 11:50 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 300 |
| 11:49 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 100 |
| 11:47 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 4,900 |
| 11:47 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:46 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 22,800 |
| 11:45 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 400 |
| 11:44 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 11:43 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 500 |
| 11:42 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 11:41 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 400 |
| 11:40 AM | $3.87 | Down $ -0.01 | $3.88 | $3.87 | 10,200 |
| 11:39 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 5,000 |
| 11:37 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 100 |
| 11:37 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:34 AM | $3.88 | Down $ -0.02 | $3.90 | $3.88 | 33,500 |
| 11:34 AM | $3.88 | Up $0.00 | $3.90 | $3.88 | 0 |
| 11:34 AM | $3.88 | Up $0.00 | $3.90 | $3.88 | 0 |
| 11:33 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 800 |
| 11:32 AM | $3.89 | Down $0.00 | $3.90 | $3.89 | 4,600 |
| 11:31 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 300 |
| 11:30 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 1,200 |
| 11:29 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 900 |
| 11:28 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 900 |
| 11:27 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 1,100 |
| 11:26 AM | $3.89 | Down $0.00 | $3.90 | $3.89 | 4,600 |
| 11:25 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 400 |
| 11:24 AM | $3.90 | Down $0.00 | $3.90 | $3.89 | 3,900 |
| 11:23 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 1,400 |
| 11:22 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 300 |
| 11:21 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 300 |
| 11:20 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 2,300 |
| 11:19 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 3,000 |
| 11:18 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 700 |
| 11:17 AM | $3.90 | Down $0.00 | $3.90 | $3.89 | 3,300 |
| 11:16 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 400 |
| 11:15 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 7,500 |
| 11:14 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 300 |
| 11:13 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 1,200 |
| 11:12 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 500 |
| 11:11 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 1,300 |
| 11:10 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 400 |
| 11:09 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 4,900 |
| 11:07 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 100 |
| 11:07 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 0 |
| 11:06 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 2,500 |
| 11:05 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 100 |
| 11:04 AM | $3.90 | Up $0.01 | $3.90 | $3.90 | 100 |
| 11:03 AM | $3.89 | Down $0.00 | $3.90 | $3.89 | 1,000 |
| 11:02 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 49,900 |
| 11:01 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 17,600 |
| 11:00 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 15,700 |
| 10:59 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 10:58 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 13,500 |
| 10:55 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 400 |
| 10:55 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:55 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:54 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 124,300 |
| 10:53 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 1,900 |
| 10:52 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 100 |
| 10:51 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 200 |
| 10:50 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 43,900 |
| 10:49 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 3,100 |
| 10:48 AM | $3.87 | Down $0.00 | $3.88 | $3.87 | 19,100 |
| 10:47 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 300 |
| 10:46 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 200 |
| 10:45 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 400 |
| 10:44 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 400 |
| 10:43 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 400 |
| 10:42 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 600 |
| 10:41 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 400 |
| 10:40 AM | $3.88 | Up $0.01 | $3.88 | $3.87 | 56,700 |
| 10:39 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 800 |
| 10:38 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 10:37 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 9,500 |
| 10:36 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 1,000 |
| 10:35 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 300 |
| 10:34 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 300 |
| 10:33 AM | $3.87 | Up $0.01 | $3.87 | $3.87 | 300 |
| 10:32 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 500 |
| 10:31 AM | $3.86 | Down $ -0.01 | $3.86 | $3.86 | 100 |
| 10:30 AM | $3.87 | Up $0.01 | $3.87 | $3.87 | 100 |
| 10:28 AM | $3.86 | Down $ -0.01 | $3.86 | $3.86 | 400 |
| 10:28 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 10:27 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 10:26 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 300 |
| 10:25 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 700 |
| 10:24 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 11,100 |
| 10:23 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 2,100 |
| 10:22 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 200 |
| 10:21 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 7,700 |
| 10:20 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 7,800 |
| 10:19 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 1,500 |
| 10:18 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 500 |
| 10:17 AM | $3.87 | Up $0.01 | $3.87 | $3.86 | 2,800 |
| 10:16 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 2,900 |
| 10:15 AM | $3.86 | Up $0.00 | $3.86 | $3.85 | 3,000 |
| 10:14 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 4,500 |
| 10:13 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 10,100 |
| 10:12 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,400 |
| 10:11 AM | $3.86 | Up $0.01 | $3.86 | $3.86 | 1,300 |
| 10:10 AM | $3.85 | Up $0.00 | $3.86 | $3.85 | 800 |
| 10:09 AM | $3.85 | Down $0.00 | $3.85 | $3.85 | 200 |
| 10:08 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 100 |
| 10:07 AM | $3.85 | Down $0.00 | $3.86 | $3.85 | 500 |
| 10:06 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 100 |
| 10:04 AM | $3.85 | Down $0.00 | $3.85 | $3.85 | 200 |
| 10:04 AM | $3.85 | Up $0.00 | $3.85 | $3.85 | 0 |
| 10:02 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 400 |
| 10:02 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 10:01 AM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 7,400 |
| 10:00 AM | $3.87 | Up $0.01 | $3.87 | $3.86 | 11,600 |
| 09:59 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 5,400 |
| 09:58 AM | $3.86 | Up $0.00 | $3.87 | $3.86 | 4,100 |
| 09:57 AM | $3.86 | Up $0.00 | $3.87 | $3.86 | 24,800 |
| 09:55 AM | $3.86 | Down $ -0.01 | $3.86 | $3.86 | 14,600 |
| 09:55 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 09:54 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 900 |
| 09:52 AM | $3.87 | Down $0.00 | $3.87 | $3.87 | 200 |
| 09:52 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 09:51 AM | $3.87 | Up $0.01 | $3.87 | $3.87 | 22,100 |
| 09:49 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 17,900 |
| 09:49 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 0 |
| 09:48 AM | $3.86 | Down $ -0.01 | $3.86 | $3.86 | 40,800 |
| 09:46 AM | $3.87 | Up $0.01 | $3.87 | $3.86 | 900 |
| 09:46 AM | $3.87 | Up $0.00 | $3.87 | $3.86 | 0 |
| 09:45 AM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 19,300 |
| 09:44 AM | $3.87 | Down $ -0.01 | $3.87 | $3.87 | 200 |
| 09:43 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 3,600 |
| 09:40 AM | $3.88 | Up $0.01 | $3.88 | $3.87 | 27,200 |
| 09:40 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 0 |
| 09:40 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 0 |
| 09:39 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 21,800 |
| 09:38 AM | $3.87 | Up $0.01 | $3.87 | $3.86 | 12,100 |
| 09:37 AM | $3.86 | Up $0.01 | $3.87 | $3.86 | 29,000 |
| 09:36 AM | $3.85 | Up $0.02 | $3.85 | $3.84 | 78,200 |
| 09:35 AM | $3.83 | Up $0.00 | $3.83 | $3.82 | 19,500 |
| 09:34 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 3,000 |
| 09:33 AM | $3.83 | Up $0.00 | $3.83 | $3.82 | 2,000 |
| 09:32 AM | $3.83 | Up $0.01 | $3.83 | $3.82 | 3,700 |
| 09:31 AM | $3.82 | Up $0.01 | $3.83 | $3.82 | 7,900 |
| 09:30 AM | $3.81 | Down $ -0.01 | $3.81 | $3.78 | 56,000 |
| Previous close | $3.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2025 | $3.88 | $3.87 | $3.89 | $3.84 | 1,430,600 |
| 17/01/2025 | $3.82 | $3.82 | $3.83 | $3.79 | 1,328,800 |
| 16/01/2025 | $3.81 | $3.89 | $3.91 | $3.81 | 1,904,800 |
| 15/01/2025 | $3.93 | $3.92 | $3.96 | $3.89 | 1,843,300 |
| 14/01/2025 | $3.86 | $3.86 | $3.91 | $3.85 | 1,960,700 |
| 13/01/2025 | $3.90 | $4.00 | $4.01 | $3.89 | 4,358,200 |
| 10/01/2025 | $3.92 | $3.95 | $3.99 | $3.91 | 3,675,700 |
| 09/01/2025 | $3.84 | $3.83 | $3.85 | $3.83 | 704,100 |
| 08/01/2025 | $3.85 | $3.83 | $3.85 | $3.79 | 2,004,700 |
| 07/01/2025 | $3.84 | $3.84 | $3.86 | $3.82 | 2,313,300 |
| 06/01/2025 | $3.79 | $3.84 | $3.85 | $3.76 | 1,634,400 |
| 03/01/2025 | $3.81 | $3.79 | $3.82 | $3.78 | 1,345,000 |
| 02/01/2025 | $3.81 | $3.86 | $3.87 | $3.77 | 2,300,500 |
| 31/12/2024 | $3.70 | $3.64 | $3.72 | $3.63 | 2,171,000 |
| 30/12/2024 | $3.52 | $3.53 | $3.58 | $3.51 | 2,172,500 |
| 27/12/2024 | $3.48 | $3.48 | $3.51 | $3.46 | 1,887,700 |
| 24/12/2024 | $3.48 | $3.47 | $3.48 | $3.46 | 380,100 |
| 23/12/2024 | $3.42 | $3.39 | $3.43 | $3.38 | 3,301,500 |
| 20/12/2024 | $3.28 | $3.29 | $3.31 | $3.25 | 2,942,000 |
| 19/12/2024 | $3.22 | $3.23 | $3.24 | $3.19 | 2,419,800 |
| 18/12/2024 | $3.27 | $3.36 | $3.37 | $3.25 | 3,053,500 |
| 17/12/2024 | $3.37 | $3.30 | $3.38 | $3.30 | 2,936,000 |
| 16/12/2024 | $3.39 | $3.44 | $3.45 | $3.37 | 4,253,800 |
| 13/12/2024 | $3.57 | $3.57 | $3.60 | $3.56 | 1,282,800 |
| 12/12/2024 | $3.60 | $3.60 | $3.65 | $3.59 | 2,576,600 |
| 11/12/2024 | $3.68 | $3.59 | $3.68 | $3.57 | 2,935,500 |
| 10/12/2024 | $3.56 | $3.62 | $3.62 | $3.56 | 2,766,100 |
| 09/12/2024 | $3.62 | $3.69 | $3.70 | $3.62 | 2,071,700 |
| 06/12/2024 | $3.66 | $3.66 | $3.68 | $3.64 | 1,954,100 |
| 05/12/2024 | $3.78 | $3.79 | $3.83 | $3.78 | 2,213,900 |
Graphs are not available, please refer to the detailed table