Find a quote
BAYTEX ENERGY CORP.
3.45 Down -0.19 (-5.51 %)
Delayed : 2025/02/21 16:00:02
- Previous close $3.64
- Opening $3.61
- Today High $3.62
- Today Low $3.42
- Price Bid $3.45
- Price Ask $3.45
- 52 Weeks High $5.55
- 52 Weeks Low $3.15
- Size Bid 219
- Size Ask 19
- Volume 4,200,748
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.66
- Dividends/Share : $0.02
- Current Div. Yield : 2.61
- Market Cap (M) : 2,716.28
- Shares Out (M) : 787.33
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 331,800 |
| 03:59 PM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 10,500 |
| 03:58 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 6,700 |
| 03:57 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 3,800 |
| 03:56 PM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 54,300 |
| 03:55 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 78,600 |
| 03:54 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 15,900 |
| 03:53 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 41,200 |
| 03:52 PM | $3.46 | Down $0.00 | $3.46 | $3.45 | 40,600 |
| 03:51 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 03:50 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 4,300 |
| 03:49 PM | $3.46 | Up $0.01 | $3.46 | $3.46 | 1,300 |
| 03:48 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 03:47 PM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 2,600 |
| 03:46 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 18,400 |
| 03:45 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 800 |
| 03:44 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 6,600 |
| 03:43 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 11,400 |
| 03:42 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 54,000 |
| 03:40 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 11,300 |
| 03:40 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 0 |
| 03:39 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 8,000 |
| 03:38 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,900 |
| 03:37 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 5,300 |
| 03:36 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
| 03:35 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 3,500 |
| 03:34 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 3,800 |
| 03:33 PM | $3.46 | Up $0.01 | $3.46 | $3.46 | 7,600 |
| 03:32 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 10,500 |
| 03:31 PM | $3.45 | Up $0.00 | $3.46 | $3.45 | 55,200 |
| 03:30 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 200 |
| 03:29 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 45,900 |
| 03:28 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,100 |
| 03:27 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 9,500 |
| 03:26 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 5,600 |
| 03:25 PM | $3.44 | Up $0.01 | $3.44 | $3.43 | 10,100 |
| 03:24 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 3,100 |
| 03:23 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 6,300 |
| 03:22 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 3,100 |
| 03:21 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 3,600 |
| 03:20 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 2,500 |
| 03:19 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,100 |
| 03:18 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,700 |
| 03:17 PM | $3.44 | Down $0.00 | $3.44 | $3.43 | 4,400 |
| 03:16 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 55,800 |
| 03:15 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 800 |
| 03:14 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,000 |
| 03:13 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 03:12 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 4,400 |
| 03:11 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 500 |
| 03:10 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 7,500 |
| 03:09 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 27,600 |
| 03:08 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 5,300 |
| 03:07 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 25,700 |
| 03:06 PM | $3.43 | Up $0.01 | $3.44 | $3.43 | 12,900 |
| 03:05 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 3,300 |
| 03:04 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 1,000 |
| 03:03 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 1,600 |
| 03:02 PM | $3.42 | Down $ -0.01 | $3.42 | $3.42 | 4,100 |
| 03:01 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 30,400 |
| 03:00 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 500 |
| 02:59 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 7,500 |
| 02:58 PM | $3.44 | Up $0.01 | $3.44 | $3.44 | 900 |
| 02:57 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 200 |
| 02:56 PM | $3.44 | Up $0.01 | $3.44 | $3.43 | 20,800 |
| 02:55 PM | $3.43 | Up $0.01 | $3.43 | $3.42 | 12,900 |
| 02:54 PM | $3.42 | Up $0.00 | $3.43 | $3.42 | 6,200 |
| 02:53 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 3,400 |
| 02:52 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 3,200 |
| 02:50 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 10,600 |
| 02:50 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 02:49 PM | $3.43 | Down $ -0.01 | $3.43 | $3.42 | 27,600 |
| 02:47 PM | $3.44 | Up $0.01 | $3.44 | $3.43 | 13,700 |
| 02:47 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 02:46 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 46,800 |
| 02:45 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,700 |
| 02:44 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,100 |
| 02:43 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,400 |
| 02:42 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 700 |
| 02:41 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,100 |
| 02:40 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 200 |
| 02:39 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 3,100 |
| 02:38 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 51,900 |
| 02:37 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 3,200 |
| 02:36 PM | $3.43 | Down $0.00 | $3.43 | $3.43 | 1,500 |
| 02:35 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 1,000 |
| 02:34 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,000 |
| 02:33 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 6,300 |
| 02:32 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 30,600 |
| 02:31 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 2,800 |
| 02:30 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 32,000 |
| 02:29 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 24,600 |
| 02:28 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 2,800 |
| 02:27 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 3,700 |
| 02:26 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 51,900 |
| 02:25 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,800 |
| 02:24 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,000 |
| 02:23 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 6,900 |
| 02:22 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 42,100 |
| 02:21 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 3,400 |
| 02:20 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 700 |
| 02:19 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 3,400 |
| 02:18 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 02:17 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 1,600 |
| 02:16 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 9,800 |
| 02:15 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 2,200 |
| 02:14 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 2,600 |
| 02:13 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 3,500 |
| 02:12 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 2,800 |
| 02:11 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 3,500 |
| 02:10 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 40,900 |
| 02:09 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 3,800 |
| 02:08 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 300 |
| 02:07 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 02:06 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 5,500 |
| 02:04 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 700 |
| 02:04 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:03 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 53,700 |
| 02:02 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 70,700 |
| 02:01 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 7,900 |
| 02:00 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 82,300 |
| 01:59 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 5,300 |
| 01:58 PM | $3.45 | Down $0.00 | $3.46 | $3.45 | 13,700 |
| 01:57 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 600 |
| 01:56 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 01:55 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 01:54 PM | $3.46 | Down $ -0.01 | $3.46 | $3.45 | 37,000 |
| 01:52 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 01:52 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:51 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,200 |
| 01:50 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
| 01:49 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 01:48 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 01:47 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 200 |
| 01:46 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 2,800 |
| 01:44 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
| 01:44 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:43 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 79,400 |
| 01:42 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 23,200 |
| 01:41 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 200 |
| 01:38 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 21,300 |
| 01:38 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 01:38 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 01:37 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 6,500 |
| 01:36 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
| 01:35 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 200 |
| 01:34 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 24,200 |
| 01:33 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 600 |
| 01:32 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,100 |
| 01:31 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 400 |
| 01:30 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 200 |
| 01:29 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 13,700 |
| 01:28 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 600 |
| 01:27 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 700 |
| 01:25 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
| 01:25 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:24 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 1,400 |
| 01:23 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 18,800 |
| 01:22 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 200 |
| 01:21 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 300 |
| 01:20 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 600 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 200 |
| 01:18 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 5,100 |
| 01:17 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 13,900 |
| 01:16 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:15 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,600 |
| 01:14 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,200 |
| 01:13 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,100 |
| 01:11 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 3,100 |
| 01:11 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:10 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 29,800 |
| 01:09 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 01:08 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,600 |
| 01:07 PM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 1,100 |
| 01:06 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 01:05 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 6,800 |
| 01:04 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 600 |
| 01:03 PM | $3.49 | Up $0.00 | $3.50 | $3.49 | 51,500 |
| 01:01 PM | $3.49 | Down $0.00 | $3.49 | $3.49 | 15,500 |
| 01:01 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 01:00 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 200 |
| 12:58 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 5,400 |
| 12:58 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 12:57 PM | $3.50 | Up $0.00 | $3.50 | $3.49 | 1,700 |
| 12:56 PM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 1,100 |
| 12:55 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 65,100 |
| 12:52 PM | $3.51 | Down $0.00 | $3.51 | $3.51 | 100 |
| 12:52 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:52 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:51 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 12:49 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 12:49 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:46 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 2,000 |
| 12:46 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
| 12:46 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
| 12:45 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 18,600 |
| 12:44 PM | $3.51 | Down $0.00 | $3.51 | $3.51 | 800 |
| 12:41 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 4,200 |
| 12:41 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:41 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:39 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,000 |
| 12:39 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 12:36 PM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 20,900 |
| 12:36 PM | $3.51 | Up $0.00 | $3.52 | $3.51 | 0 |
| 12:36 PM | $3.51 | Up $0.00 | $3.52 | $3.51 | 0 |
| 12:34 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 400 |
| 12:34 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 12:33 PM | $3.52 | Up $0.00 | $3.52 | $3.51 | 4,800 |
| 12:32 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 200 |
| 12:31 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 12:30 PM | $3.52 | Up $0.01 | $3.52 | $3.51 | 900 |
| 12:29 PM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 22,300 |
| 12:28 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 12:27 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 12:26 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 12:25 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 12:24 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 12:23 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 12:22 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 12:21 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 300 |
| 12:19 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 79,600 |
| 12:19 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 12:17 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 12:17 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 12:16 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 12:15 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 300 |
| 12:14 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 500 |
| 12:13 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 300 |
| 12:12 PM | $3.53 | Down $0.00 | $3.53 | $3.53 | 100 |
| 12:11 PM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 7,500 |
| 12:10 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 12:08 PM | $3.54 | Up $0.01 | $3.54 | $3.53 | 1,000 |
| 12:08 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 12:06 PM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 20,400 |
| 12:06 PM | $3.53 | Up $0.00 | $3.54 | $3.53 | 0 |
| 12:05 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 12:04 PM | $3.54 | Up $0.01 | $3.54 | $3.54 | 500 |
| 12:02 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 22,700 |
| 12:02 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 12:01 PM | $3.53 | Up $0.00 | $3.54 | $3.53 | 2,200 |
| 12:00 PM | $3.53 | Up $0.00 | $3.54 | $3.53 | 1,400 |
| 11:59 AM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 23,200 |
| 11:58 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 900 |
| 11:57 AM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 11:55 AM | $3.54 | Up $0.01 | $3.54 | $3.54 | 100 |
| 11:55 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 11:53 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 1,400 |
| 11:53 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:50 AM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 10,900 |
| 11:50 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:50 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:49 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 1,200 |
| 11:48 AM | $3.54 | Down $0.00 | $3.54 | $3.54 | 600 |
| 11:47 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 11:45 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 700 |
| 11:45 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 11:44 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 300 |
| 11:43 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 1,300 |
| 11:42 AM | $3.54 | Up $0.01 | $3.54 | $3.53 | 18,500 |
| 11:41 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 11:40 AM | $3.53 | Down $0.00 | $3.53 | $3.53 | 100 |
| 11:39 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 20,000 |
| 11:38 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 3,000 |
| 11:36 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 11:36 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:34 AM | $3.53 | Up $0.01 | $3.53 | $3.53 | 600 |
| 11:34 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:33 AM | $3.52 | Down $ -0.01 | $3.53 | $3.52 | 700 |
| 11:32 AM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 9,800 |
| 11:31 AM | $3.54 | Up $0.01 | $3.54 | $3.53 | 15,900 |
| 11:30 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 11:29 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 11:28 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 1,300 |
| 11:27 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 11:23 AM | $3.53 | Down $0.00 | $3.53 | $3.53 | 100 |
| 11:23 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:23 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:23 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 11:21 AM | $3.53 | Up $0.00 | $3.54 | $3.53 | 5,300 |
| 11:21 AM | $3.53 | Up $0.00 | $3.54 | $3.53 | 0 |
| 11:20 AM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 248,600 |
| 11:18 AM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 11:18 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 11:17 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 11:16 AM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 11:15 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 11:14 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 700 |
| 11:13 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 11:12 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 300 |
| 11:11 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 1,000 |
| 11:10 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 300 |
| 11:09 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 400 |
| 11:08 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 11:07 AM | $3.54 | Down $0.00 | $3.54 | $3.54 | 3,400 |
| 11:06 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 400 |
| 11:05 AM | $3.54 | Up $0.01 | $3.54 | $3.54 | 300 |
| 10:59 AM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 900 |
| 10:59 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:59 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:59 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:59 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:59 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:57 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 299,800 |
| 10:57 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 10:56 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 4,100 |
| 10:55 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 500 |
| 10:54 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 400 |
| 10:51 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 10:51 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 10:51 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 10:50 AM | $3.54 | Up $0.02 | $3.54 | $3.53 | 133,600 |
| 10:48 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 160,700 |
| 10:48 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 10:47 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,800 |
| 10:46 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 2,100 |
| 10:45 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 2,100 |
| 10:44 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 2,300 |
| 10:42 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 700 |
| 10:42 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 10:40 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 2,400 |
| 10:40 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 10:39 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 10:36 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 10:36 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 10:36 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 10:34 AM | $3.52 | Down $ -0.01 | $3.52 | $3.52 | 4,900 |
| 10:34 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 10:33 AM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 54,700 |
| 10:32 AM | $3.54 | Down $0.00 | $3.54 | $3.53 | 200 |
| 10:31 AM | $3.54 | Up $0.01 | $3.54 | $3.53 | 500 |
| 10:30 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 1,300 |
| 10:29 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 16,200 |
| 10:28 AM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 300 |
| 10:27 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 32,200 |
| 10:26 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 5,900 |
| 10:24 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 1,200 |
| 10:24 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 10:22 AM | $3.54 | Down $0.00 | $3.54 | $3.53 | 300 |
| 10:22 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 10:16 AM | $3.54 | Up $0.01 | $3.55 | $3.54 | 16,900 |
| 10:16 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 10:16 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 10:16 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 10:16 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 10:16 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 10:14 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 2,000 |
| 10:14 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 10:13 AM | $3.53 | Down $ -0.02 | $3.53 | $3.53 | 45,800 |
| 10:12 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 89,700 |
| 10:11 AM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 10:10 AM | $3.54 | Down $0.00 | $3.55 | $3.54 | 700 |
| 10:07 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 4,200 |
| 10:07 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 10:07 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 10:06 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 1,800 |
| 10:05 AM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 200 |
| 10:04 AM | $3.55 | Down $ -0.01 | $3.55 | $3.55 | 13,400 |
| 10:02 AM | $3.56 | Up $0.01 | $3.56 | $3.56 | 100 |
| 10:02 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 10:00 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 8,500 |
| 10:00 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 09:59 AM | $3.55 | Down $ -0.01 | $3.55 | $3.55 | 3,200 |
| 09:57 AM | $3.56 | Down $ -0.01 | $3.56 | $3.56 | 9,300 |
| 09:57 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 09:56 AM | $3.57 | Up $0.02 | $3.57 | $3.56 | 43,100 |
| 09:52 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 11,400 |
| 09:52 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 09:52 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 09:52 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 09:51 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 28,900 |
| 09:50 AM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 3,400 |
| 09:49 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 09:48 AM | $3.56 | Up $0.01 | $3.56 | $3.56 | 100 |
| 09:46 AM | $3.55 | Up $0.01 | $3.55 | $3.55 | 8,600 |
| 09:46 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 09:45 AM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 100 |
| 09:44 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 1,600 |
| 09:43 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 1,000 |
| 09:42 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 5,700 |
| 09:41 AM | $3.54 | Down $ -0.01 | $3.55 | $3.54 | 33,700 |
| 09:40 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,200 |
| 09:39 AM | $3.55 | Down $0.00 | $3.55 | $3.55 | 3,100 |
| 09:38 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 700 |
| 09:37 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 4,000 |
| 09:36 AM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,000 |
| 09:35 AM | $3.55 | Down $ -0.02 | $3.57 | $3.55 | 73,900 |
| 09:34 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 8,000 |
| 09:33 AM | $3.57 | Down $ -0.01 | $3.58 | $3.57 | 41,500 |
| 09:32 AM | $3.58 | Up $0.01 | $3.58 | $3.57 | 12,000 |
| 09:31 AM | $3.57 | Down $ -0.02 | $3.58 | $3.56 | 87,100 |
| 09:30 AM | $3.59 | Down $ -0.05 | $3.62 | $3.59 | 31,600 |
| Previous close | $3.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $3.45 | $3.54 | $3.54 | $3.42 | 2,493,400 |
| 20/02/2025 | $3.64 | $3.59 | $3.64 | $3.58 | 1,174,800 |
| 19/02/2025 | $3.62 | $3.64 | $3.64 | $3.58 | 1,313,000 |
| 18/02/2025 | $3.58 | $3.57 | $3.60 | $3.57 | 1,319,900 |
| 14/02/2025 | $3.49 | $3.47 | $3.49 | $3.45 | 1,995,100 |
| 13/02/2025 | $3.51 | $3.52 | $3.53 | $3.49 | 1,670,000 |
| 12/02/2025 | $3.53 | $3.63 | $3.63 | $3.51 | 3,063,700 |
| 11/02/2025 | $3.69 | $3.72 | $3.73 | $3.66 | 2,023,900 |
| 10/02/2025 | $3.67 | $3.67 | $3.68 | $3.64 | 4,489,600 |
| 07/02/2025 | $3.48 | $3.47 | $3.52 | $3.47 | 1,507,700 |
| 06/02/2025 | $3.40 | $3.44 | $3.45 | $3.36 | 1,443,100 |
| 05/02/2025 | $3.50 | $3.48 | $3.51 | $3.48 | 745,300 |
| 04/02/2025 | $3.54 | $3.52 | $3.54 | $3.49 | 1,491,600 |
| 03/02/2025 | $3.40 | $3.45 | $3.46 | $3.39 | 1,725,600 |
| 31/01/2025 | $3.49 | $3.56 | $3.59 | $3.49 | 1,928,500 |
| 30/01/2025 | $3.63 | $3.61 | $3.65 | $3.57 | 2,173,300 |
| 29/01/2025 | $3.59 | $3.52 | $3.62 | $3.51 | 2,575,600 |
| 28/01/2025 | $3.52 | $3.52 | $3.57 | $3.51 | 1,714,400 |
| 27/01/2025 | $3.55 | $3.52 | $3.57 | $3.50 | 2,204,900 |
| 24/01/2025 | $3.65 | $3.62 | $3.68 | $3.61 | 1,422,800 |
| 23/01/2025 | $3.68 | $3.76 | $3.79 | $3.66 | 1,931,300 |
| 22/01/2025 | $3.75 | $3.80 | $3.82 | $3.74 | 2,072,100 |
| 21/01/2025 | $3.75 | $3.77 | $3.83 | $3.75 | 1,849,900 |
| 20/01/2025 | $3.90 | $3.87 | $3.90 | $3.84 | 1,843,000 |
| 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 |
Graphs are not available, please refer to the detailed table