Find a quote
BAYTEX ENERGY CORP.
5.20 Up 0.13 (2.50 %)
Delayed : 2024/07/15 16:00:01
- Previous close $5.07
- Opening $5.10
- Price Bid $5.20
- Price Ask $5.20
- Size Bid 4
- Size Ask 63
- Today High $5.25
- Today Low $5.04
- 52 Weeks High $6.37
- 52 Weeks Low $3.96
- Volume 5,242,599
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.03
- Dividends/Share : $0.02
- Current Div. Yield : 1.73
- Market Cap (M) : 4,201.84
- Shares Out (M) : 808.05
- Exchange : XTSE
- Ex Dividend Date : 2024/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 136,700 |
| 03:59 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 35,700 |
| 03:58 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 19,400 |
| 03:57 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 14,900 |
| 03:56 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 2,200 |
| 03:55 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 1,700 |
| 03:54 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 3,600 |
| 03:53 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 2,800 |
| 03:52 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 400 |
| 03:51 PM | $5.21 | Down $0.00 | $5.22 | $5.20 | 31,700 |
| 03:50 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 10,000 |
| 03:49 PM | $5.21 | Down $0.00 | $5.22 | $5.21 | 2,400 |
| 03:48 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 10,300 |
| 03:47 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 300 |
| 03:46 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 12,300 |
| 03:45 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 3,400 |
| 03:44 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 6,800 |
| 03:43 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 20,700 |
| 03:42 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 27,200 |
| 03:41 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 27,700 |
| 03:40 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 20,700 |
| 03:39 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 20,500 |
| 03:38 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 4,800 |
| 03:37 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 800 |
| 03:36 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 4,400 |
| 03:35 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 400 |
| 03:34 PM | $5.22 | Down $0.00 | $5.23 | $5.22 | 3,400 |
| 03:33 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 1,100 |
| 03:32 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 1,200 |
| 03:31 PM | $5.22 | Down $ -0.02 | $5.24 | $5.22 | 160,300 |
| 03:30 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 300 |
| 03:29 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 3,700 |
| 03:28 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 3,500 |
| 03:27 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 2,200 |
| 03:26 PM | $5.24 | Down $ -0.01 | $5.24 | $5.24 | 32,800 |
| 03:25 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 200 |
| 03:24 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 8,400 |
| 03:23 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 200 |
| 03:22 PM | $5.25 | Down $0.00 | $5.25 | $5.24 | 1,400 |
| 03:21 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 3,300 |
| 03:20 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 64,500 |
| 03:19 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 03:18 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 500 |
| 03:17 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 2,700 |
| 03:16 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 500 |
| 03:15 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 10,500 |
| 03:14 PM | $5.24 | Down $0.00 | $5.24 | $5.23 | 1,000 |
| 03:13 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 600 |
| 03:12 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 10,600 |
| 03:11 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,700 |
| 03:10 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 1,800 |
| 03:09 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 2,500 |
| 03:08 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 1,300 |
| 03:07 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 3,200 |
| 03:05 PM | $5.24 | Down $0.00 | $5.24 | $5.24 | 200 |
| 03:05 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 03:01 PM | $5.24 | Up $0.01 | $5.24 | $5.24 | 300 |
| 03:01 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:01 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:00 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 15,300 |
| 02:59 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 62,000 |
| 02:58 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 24,700 |
| 02:57 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 4,400 |
| 02:56 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 7,200 |
| 02:55 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 1,100 |
| 02:54 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 300 |
| 02:53 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 5,500 |
| 02:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 9,600 |
| 02:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:48 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 1,800 |
| 02:48 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:48 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:47 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 27,200 |
| 02:46 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 02:45 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 8,800 |
| 02:44 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 8,000 |
| 02:43 PM | $5.25 | Up $0.00 | $5.25 | $5.24 | 9,300 |
| 02:42 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 10,000 |
| 02:41 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 112,400 |
| 02:40 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 02:39 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 10,800 |
| 02:38 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 3,100 |
| 02:37 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 8,100 |
| 02:36 PM | $5.23 | Down $0.00 | $5.23 | $5.23 | 1,000 |
| 02:35 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 28,100 |
| 02:34 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 2,100 |
| 02:32 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 5,600 |
| 02:32 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 0 |
| 02:29 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 3,400 |
| 02:29 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:29 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:28 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 68,700 |
| 02:27 PM | $5.23 | Down $0.00 | $5.24 | $5.23 | 2,700 |
| 02:26 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 43,400 |
| 02:23 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 5,200 |
| 02:23 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:23 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:22 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 236,200 |
| 02:20 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 27,700 |
| 02:20 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 0 |
| 02:18 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 20,300 |
| 02:18 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 0 |
| 02:17 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 7,100 |
| 02:16 PM | $5.20 | Up $0.02 | $5.20 | $5.19 | 6,400 |
| 02:15 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,200 |
| 02:14 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 2,200 |
| 02:13 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 60,500 |
| 02:12 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 02:11 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 200 |
| 02:10 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 02:06 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 7,800 |
| 02:06 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 0 |
| 02:06 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 0 |
| 02:06 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 0 |
| 02:04 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 200 |
| 02:04 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 02:03 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 200 |
| 02:02 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 3,400 |
| 02:00 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 6,400 |
| 02:00 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 01:59 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 28,200 |
| 01:58 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 2,600 |
| 01:57 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 3,000 |
| 01:56 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 600 |
| 01:55 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 10,000 |
| 01:54 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 200 |
| 01:53 PM | $5.19 | Up $0.01 | $5.20 | $5.19 | 49,700 |
| 01:52 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 200 |
| 01:51 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 15,600 |
| 01:50 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 4,600 |
| 01:49 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 65,600 |
| 01:48 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 100 |
| 01:47 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 64,200 |
| 01:46 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 300 |
| 01:45 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 200 |
| 01:44 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 200 |
| 01:43 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 1,000 |
| 01:42 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 100 |
| 01:41 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 300 |
| 01:39 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 300 |
| 01:39 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 01:38 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 3,000 |
| 01:37 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 100 |
| 01:36 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 4,000 |
| 01:35 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 2,600 |
| 01:34 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 1,900 |
| 01:33 PM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 83,700 |
| 01:32 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 2,200 |
| 01:31 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 700 |
| 01:30 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 100 |
| 01:29 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 2,200 |
| 01:28 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 19,700 |
| 01:27 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 400 |
| 01:26 PM | $5.21 | Down $0.00 | $5.21 | $5.21 | 100 |
| 01:25 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 1,500 |
| 01:24 PM | $5.21 | Down $0.00 | $5.21 | $5.21 | 200 |
| 01:23 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 3,700 |
| 01:21 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 300 |
| 01:21 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 0 |
| 01:20 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 01:19 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 12,000 |
| 01:18 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 200 |
| 01:16 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 200 |
| 01:16 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 0 |
| 01:15 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 200 |
| 01:14 PM | $5.21 | Down $0.00 | $5.21 | $5.21 | 400 |
| 01:13 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 2,000 |
| 01:10 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 3,900 |
| 01:10 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 01:10 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 01:09 PM | $5.21 | Down $0.00 | $5.21 | $5.21 | 100 |
| 01:08 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 400 |
| 01:07 PM | $5.21 | Down $0.00 | $5.22 | $5.21 | 22,400 |
| 01:06 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 300 |
| 01:05 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 500 |
| 01:04 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 56,900 |
| 01:03 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 01:02 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 55,900 |
| 01:01 PM | $5.21 | Down $0.00 | $5.21 | $5.20 | 5,700 |
| 01:00 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 4,200 |
| 12:59 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 3,100 |
| 12:58 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 12:57 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 18,800 |
| 12:56 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 200 |
| 12:55 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 2,400 |
| 12:54 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 10,100 |
| 12:53 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 13,200 |
| 12:51 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 300 |
| 12:51 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:50 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 7,600 |
| 12:49 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 20,100 |
| 12:48 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 16,300 |
| 12:47 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 4,100 |
| 12:46 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 300 |
| 12:45 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 200 |
| 12:44 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 6,000 |
| 12:43 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 1,800 |
| 12:42 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 300 |
| 12:41 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 15,300 |
| 12:40 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 1,200 |
| 12:39 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 700 |
| 12:38 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 18,300 |
| 12:37 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 5,300 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 600 |
| 12:35 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 4,300 |
| 12:34 PM | $5.21 | Down $0.00 | $5.22 | $5.21 | 1,900 |
| 12:33 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 100 |
| 12:32 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 200 |
| 12:31 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 1,100 |
| 12:29 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 1,200 |
| 12:29 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,800 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:26 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 4,200 |
| 12:25 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 2,500 |
| 12:24 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 12:23 PM | $5.21 | Down $0.00 | $5.22 | $5.21 | 4,100 |
| 12:22 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 100 |
| 12:21 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 4,700 |
| 12:20 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100 |
| 12:19 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 24,400 |
| 12:18 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 200 |
| 12:17 PM | $5.21 | Up $0.00 | $5.21 | $5.20 | 4,900 |
| 12:16 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 13,700 |
| 12:15 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 11,000 |
| 12:13 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 1,000 |
| 12:13 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 12:12 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 2,500 |
| 12:11 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 1,700 |
| 12:10 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 7,000 |
| 12:09 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 4,000 |
| 12:08 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 8,800 |
| 12:07 PM | $5.21 | Up $0.02 | $5.21 | $5.19 | 7,700 |
| 12:06 PM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 8,000 |
| 12:05 PM | $5.20 | Down $ -0.01 | $5.21 | $5.20 | 6,800 |
| 12:04 PM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 30,700 |
| 12:03 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 23,800 |
| 12:02 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 12,200 |
| 12:01 PM | $5.22 | Down $0.00 | $5.22 | $5.22 | 5,600 |
| 12:00 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 7,900 |
| 11:59 AM | $5.22 | Down $0.00 | $5.22 | $5.22 | 13,000 |
| 11:58 AM | $5.23 | Up $0.00 | $5.23 | $5.23 | 100 |
| 11:57 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 3,000 |
| 11:56 AM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 900 |
| 11:55 AM | $5.23 | Up $0.00 | $5.24 | $5.23 | 25,900 |
| 11:54 AM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 1,600 |
| 11:52 AM | $5.24 | Up $0.00 | $5.24 | $5.23 | 4,500 |
| 11:52 AM | $5.24 | Up $0.00 | $5.24 | $5.23 | 0 |
| 11:51 AM | $5.24 | Up $0.00 | $5.24 | $5.23 | 25,300 |
| 11:50 AM | $5.23 | Up $0.01 | $5.23 | $5.22 | 20,800 |
| 11:48 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 22,700 |
| 11:48 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 0 |
| 11:47 AM | $5.22 | Up $0.00 | $5.23 | $5.22 | 1,500 |
| 11:46 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100 |
| 11:45 AM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 2,200 |
| 11:44 AM | $5.23 | Down $0.00 | $5.24 | $5.23 | 46,300 |
| 11:43 AM | $5.24 | Up $0.00 | $5.24 | $5.23 | 34,900 |
| 11:42 AM | $5.23 | Up $0.01 | $5.23 | $5.22 | 62,500 |
| 11:41 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 5,000 |
| 11:40 AM | $5.22 | Up $0.02 | $5.22 | $5.21 | 33,200 |
| 11:39 AM | $5.20 | Down $0.00 | $5.21 | $5.20 | 5,400 |
| 11:37 AM | $5.21 | Up $0.00 | $5.21 | $5.20 | 2,100 |
| 11:37 AM | $5.21 | Up $0.00 | $5.21 | $5.20 | 0 |
| 11:36 AM | $5.20 | Up $0.01 | $5.21 | $5.19 | 113,700 |
| 11:34 AM | $5.19 | Down $0.00 | $5.19 | $5.19 | 9,600 |
| 11:34 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 11:33 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 500 |
| 11:32 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 10,100 |
| 11:31 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 4,500 |
| 11:30 AM | $5.19 | Down $0.00 | $5.19 | $5.19 | 4,000 |
| 11:29 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 10,100 |
| 11:28 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 700 |
| 11:27 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 7,300 |
| 11:26 AM | $5.19 | Up $0.01 | $5.19 | $5.19 | 100 |
| 11:25 AM | $5.18 | Up $0.00 | $5.18 | $5.17 | 38,500 |
| 11:24 AM | $5.18 | Down $0.00 | $5.18 | $5.18 | 19,900 |
| 11:23 AM | $5.19 | Down $ -0.01 | $5.19 | $5.18 | 1,600 |
| 11:22 AM | $5.19 | Up $0.01 | $5.19 | $5.18 | 4,100 |
| 11:21 AM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 2,400 |
| 11:20 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 10,500 |
| 11:19 AM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 53,500 |
| 11:18 AM | $5.20 | Down $ -0.01 | $5.21 | $5.20 | 101,500 |
| 11:17 AM | $5.21 | Up $0.02 | $5.21 | $5.20 | 176,900 |
| 11:16 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 1,400 |
| 11:15 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 10,100 |
| 11:14 AM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 35,100 |
| 11:12 AM | $5.20 | Up $0.01 | $5.20 | $5.19 | 13,000 |
| 11:12 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 0 |
| 11:11 AM | $5.19 | Up $0.00 | $5.20 | $5.19 | 3,400 |
| 11:10 AM | $5.19 | Up $0.01 | $5.19 | $5.19 | 34,400 |
| 11:09 AM | $5.18 | Up $0.00 | $5.19 | $5.17 | 59,700 |
| 11:08 AM | $5.18 | Up $0.00 | $5.18 | $5.17 | 1,800 |
| 11:07 AM | $5.18 | Up $0.00 | $5.18 | $5.18 | 8,100 |
| 11:06 AM | $5.18 | Up $0.00 | $5.19 | $5.18 | 5,800 |
| 11:05 AM | $5.18 | Up $0.00 | $5.18 | $5.18 | 9,500 |
| 11:04 AM | $5.18 | Up $0.00 | $5.19 | $5.18 | 23,300 |
| 11:03 AM | $5.18 | Up $0.02 | $5.19 | $5.17 | 86,600 |
| 11:02 AM | $5.16 | Up $0.01 | $5.17 | $5.16 | 63,400 |
| 11:01 AM | $5.15 | Down $0.00 | $5.15 | $5.15 | 7,800 |
| 11:00 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 100 |
| 10:59 AM | $5.15 | Down $ -0.01 | $5.16 | $5.15 | 18,200 |
| 10:58 AM | $5.16 | Up $0.01 | $5.16 | $5.14 | 179,700 |
| 10:57 AM | $5.15 | Up $0.00 | $5.15 | $5.14 | 2,600 |
| 10:56 AM | $5.15 | Up $0.02 | $5.15 | $5.13 | 99,700 |
| 10:55 AM | $5.13 | Down $0.00 | $5.14 | $5.13 | 5,200 |
| 10:54 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,600 |
| 10:53 AM | $5.13 | Up $0.01 | $5.13 | $5.13 | 1,800 |
| 10:52 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 49,600 |
| 10:51 AM | $5.13 | Up $0.00 | $5.13 | $5.12 | 4,500 |
| 10:49 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 500 |
| 10:49 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 10:48 AM | $5.13 | Up $0.02 | $5.13 | $5.10 | 27,300 |
| 10:47 AM | $5.11 | Up $0.02 | $5.11 | $5.10 | 8,700 |
| 10:45 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 800 |
| 10:45 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:43 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 26,700 |
| 10:43 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 10:42 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 12,400 |
| 10:41 AM | $5.10 | Up $0.00 | $5.11 | $5.10 | 13,000 |
| 10:40 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 300 |
| 10:39 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,300 |
| 10:38 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 400 |
| 10:37 AM | $5.10 | Up $0.00 | $5.11 | $5.10 | 8,400 |
| 10:36 AM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 100 |
| 10:35 AM | $5.11 | Up $0.00 | $5.12 | $5.11 | 7,900 |
| 10:34 AM | $5.11 | Down $0.00 | $5.12 | $5.11 | 3,200 |
| 10:33 AM | $5.12 | Down $0.00 | $5.12 | $5.12 | 1,500 |
| 10:32 AM | $5.12 | Up $0.00 | $5.12 | $5.12 | 2,400 |
| 10:31 AM | $5.12 | Down $0.00 | $5.13 | $5.12 | 5,300 |
| 10:30 AM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 1,200 |
| 10:29 AM | $5.13 | Down $ -0.01 | $5.14 | $5.12 | 18,700 |
| 10:28 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,400 |
| 10:27 AM | $5.14 | Up $0.01 | $5.14 | $5.13 | 9,000 |
| 10:26 AM | $5.13 | Up $0.01 | $5.13 | $5.13 | 100 |
| 10:25 AM | $5.12 | Up $0.00 | $5.13 | $5.12 | 3,800 |
| 10:24 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 110,000 |
| 10:23 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 300 |
| 10:22 AM | $5.13 | Up $0.00 | $5.13 | $5.12 | 93,200 |
| 10:21 AM | $5.13 | Up $0.01 | $5.13 | $5.12 | 28,700 |
| 10:20 AM | $5.12 | Up $0.00 | $5.12 | $5.11 | 7,400 |
| 10:19 AM | $5.12 | Up $0.00 | $5.12 | $5.11 | 8,700 |
| 10:18 AM | $5.12 | Up $0.02 | $5.12 | $5.11 | 16,600 |
| 10:15 AM | $5.10 | Up $0.01 | $5.10 | $5.09 | 10,100 |
| 10:15 AM | $5.10 | Up $0.00 | $5.10 | $5.09 | 0 |
| 10:15 AM | $5.10 | Up $0.00 | $5.10 | $5.09 | 0 |
| 10:14 AM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 5,000 |
| 10:13 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 20,500 |
| 10:12 AM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 32,900 |
| 10:11 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 6,600 |
| 10:10 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 7,900 |
| 10:09 AM | $5.11 | Down $ -0.01 | $5.11 | $5.11 | 13,300 |
| 10:08 AM | $5.12 | Up $0.00 | $5.12 | $5.12 | 10,800 |
| 10:07 AM | $5.12 | Down $0.00 | $5.12 | $5.11 | 2,700 |
| 10:06 AM | $5.12 | Up $0.00 | $5.13 | $5.12 | 2,200 |
| 10:05 AM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 3,800 |
| 10:03 AM | $5.13 | Down $0.00 | $5.13 | $5.13 | 1,400 |
| 10:03 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 10:02 AM | $5.14 | Down $0.00 | $5.14 | $5.14 | 400 |
| 10:01 AM | $5.14 | Up $0.02 | $5.14 | $5.12 | 32,500 |
| 10:00 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 2,200 |
| 09:59 AM | $5.13 | Down $ -0.01 | $5.15 | $5.13 | 2,200 |
| 09:58 AM | $5.14 | Up $0.01 | $5.15 | $5.13 | 77,600 |
| 09:57 AM | $5.13 | Up $0.00 | $5.14 | $5.13 | 14,400 |
| 09:56 AM | $5.13 | Up $0.01 | $5.13 | $5.12 | 49,200 |
| 09:55 AM | $5.12 | Up $0.00 | $5.12 | $5.12 | 300 |
| 09:54 AM | $5.12 | Up $0.03 | $5.12 | $5.10 | 40,500 |
| 09:53 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 23,600 |
| 09:52 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 8,200 |
| 09:51 AM | $5.09 | Down $ -0.01 | $5.09 | $5.08 | 12,200 |
| 09:50 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 2,200 |
| 09:49 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 900 |
| 09:48 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 14,100 |
| 09:47 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 4,200 |
| 09:46 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 1,600 |
| 09:45 AM | $5.09 | Up $0.02 | $5.09 | $5.07 | 16,300 |
| 09:44 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 4,400 |
| 09:43 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 6,700 |
| 09:42 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 29,500 |
| 09:41 AM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 14,000 |
| 09:40 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 17,100 |
| 09:39 AM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 5,600 |
| 09:38 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 1,500 |
| 09:36 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 600 |
| 09:36 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 09:35 AM | $5.06 | Up $0.01 | $5.07 | $5.05 | 1,000 |
| 09:34 AM | $5.05 | Down $ -0.02 | $5.06 | $5.04 | 34,600 |
| 09:33 AM | $5.07 | Up $0.00 | $5.07 | $5.05 | 13,500 |
| 09:32 AM | $5.07 | Down $ -0.01 | $5.07 | $5.07 | 10,700 |
| 09:31 AM | $5.08 | Down $ -0.03 | $5.10 | $5.08 | 28,400 |
| 09:30 AM | $5.11 | Up $0.04 | $5.11 | $5.10 | 113,400 |
| Previous close | $5.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $5.20 | $5.22 | $5.25 | $5.18 | 2,509,700 |
| 12/07/2024 | $5.07 | $5.07 | $5.10 | $5.02 | 3,844,500 |
| 11/07/2024 | $5.08 | $5.04 | $5.11 | $5.02 | 1,716,600 |
| 10/07/2024 | $4.94 | $4.93 | $4.98 | $4.92 | 3,504,000 |
| 09/07/2024 | $4.78 | $4.83 | $4.86 | $4.78 | 1,047,900 |
| 08/07/2024 | $4.85 | $4.76 | $4.86 | $4.76 | 1,375,500 |
| 05/07/2024 | $4.82 | $4.89 | $4.89 | $4.79 | 4,013,200 |
| 04/07/2024 | $4.92 | $4.92 | $4.94 | $4.91 | 592,700 |
| 03/07/2024 | $4.91 | $4.89 | $4.93 | $4.89 | 953,000 |
| 02/07/2024 | $4.86 | $4.86 | $4.86 | $4.82 | 1,823,100 |
| 28/06/2024 | $4.74 | $4.78 | $4.79 | $4.74 | 1,080,300 |
| 27/06/2024 | $4.74 | $4.71 | $4.76 | $4.70 | 3,664,500 |
| 26/06/2024 | $4.63 | $4.62 | $4.67 | $4.61 | 1,173,400 |
| 25/06/2024 | $4.68 | $4.72 | $4.72 | $4.67 | 2,960,000 |
| 24/06/2024 | $4.69 | $4.63 | $4.72 | $4.63 | 2,545,900 |
| 21/06/2024 | $4.47 | $4.45 | $4.47 | $4.42 | 4,768,400 |
| 20/06/2024 | $4.54 | $4.52 | $4.56 | $4.51 | 1,091,200 |
| 19/06/2024 | $4.52 | $4.50 | $4.52 | $4.47 | 616,500 |
| 18/06/2024 | $4.52 | $4.58 | $4.59 | $4.50 | 2,661,700 |
| 17/06/2024 | $4.44 | $4.32 | $4.45 | $4.32 | 2,088,600 |
| 14/06/2024 | $4.38 | $4.37 | $4.38 | $4.32 | 2,259,100 |
| 13/06/2024 | $4.48 | $4.47 | $4.53 | $4.46 | 1,689,600 |
| 12/06/2024 | $4.62 | $4.62 | $4.66 | $4.60 | 3,628,700 |
| 11/06/2024 | $4.64 | $4.64 | $4.67 | $4.62 | 1,151,200 |
| 10/06/2024 | $4.73 | $4.72 | $4.75 | $4.69 | 1,225,700 |
| 06/06/2024 | $4.66 | $4.68 | $4.68 | $4.64 | 3,568,900 |
| 05/06/2024 | $4.59 | $4.57 | $4.60 | $4.55 | 1,773,500 |
| 04/06/2024 | $4.55 | $4.53 | $4.57 | $4.52 | 2,920,900 |
| 03/06/2024 | $4.68 | $4.73 | $4.73 | $4.58 | 5,738,900 |
| 31/05/2024 | $5.01 | $4.98 | $5.05 | $4.96 | 2,693,600 |
Graphs are not available, please refer to the detailed table