Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.38 Up 0.04 (1.18 %)
Delayed : 2025/11/06 17:40:00
- Previous close $3.34
- Opening $3.35
- Price Ask $3.37
- Price Bid $3.37
- Size Bid 104
- Size Ask 6
- Today High $3.40
- Today Low $3.30
- 52 Weeks High $4.40
- 52 Weeks Low $1.91
- Volume 5,273,686
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.38 | Up $0.01 | $3.38 | $3.38 | 300,200 |
| 03:59 PM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 44,600 |
| 03:58 PM | $3.38 | Down $0.00 | $3.39 | $3.38 | 135,800 |
| 03:57 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 14,900 |
| 03:56 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 14,300 |
| 03:55 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 15,700 |
| 03:54 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 44,700 |
| 03:53 PM | $3.38 | Down $0.00 | $3.39 | $3.38 | 44,100 |
| 03:52 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 9,900 |
| 03:51 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 7,200 |
| 03:50 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 160,300 |
| 03:49 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 12,800 |
| 03:48 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 2,700 |
| 03:47 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 200 |
| 03:46 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 2,800 |
| 03:45 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 03:44 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 14,200 |
| 03:43 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 8,900 |
| 03:42 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 5,400 |
| 03:41 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 4,500 |
| 03:40 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 3,100 |
| 03:39 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 1,200 |
| 03:38 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 20,000 |
| 03:37 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 14,500 |
| 03:36 PM | $3.39 | Up $0.01 | $3.39 | $3.38 | 52,000 |
| 03:35 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,000 |
| 03:34 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 4,600 |
| 03:33 PM | $3.37 | Up $0.00 | $3.38 | $3.37 | 9,100 |
| 03:32 PM | $3.37 | Down $0.00 | $3.38 | $3.37 | 1,900 |
| 03:31 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 500 |
| 03:30 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 3,500 |
| 03:29 PM | $3.37 | Up $0.00 | $3.38 | $3.37 | 4,000 |
| 03:28 PM | $3.37 | Down $0.00 | $3.38 | $3.37 | 6,300 |
| 03:26 PM | $3.38 | Down $0.00 | $3.39 | $3.38 | 84,500 |
| 03:26 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 0 |
| 03:25 PM | $3.38 | Down $ -0.01 | $3.39 | $3.38 | 6,800 |
| 03:24 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 283,000 |
| 03:23 PM | $3.39 | Up $0.01 | $3.39 | $3.38 | 80,200 |
| 03:22 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 6,300 |
| 03:21 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 8,300 |
| 03:20 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 6,800 |
| 03:19 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 6,500 |
| 03:18 PM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 6,400 |
| 03:17 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 600 |
| 03:16 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 135,500 |
| 03:15 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 400 |
| 03:14 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 600 |
| 03:13 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 400 |
| 03:12 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 300 |
| 03:11 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 400 |
| 03:10 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 300 |
| 03:09 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 300 |
| 03:08 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 300 |
| 03:07 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 3,800 |
| 03:06 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 200 |
| 03:05 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 400 |
| 03:04 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 200 |
| 03:03 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 2,700 |
| 03:02 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 200 |
| 03:01 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 800 |
| 03:00 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 100 |
| 02:59 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 200 |
| 02:58 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 100 |
| 02:56 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 100 |
| 02:56 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 02:54 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 5,300 |
| 02:54 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 02:53 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 1,100 |
| 02:52 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 3,600 |
| 02:51 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 10,400 |
| 02:50 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 13,100 |
| 02:49 PM | $3.36 | Down $0.00 | $3.36 | $3.36 | 200 |
| 02:48 PM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 600 |
| 02:47 PM | $3.37 | Up $0.01 | $3.37 | $3.36 | 1,300 |
| 02:46 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 10,600 |
| 02:44 PM | $3.36 | Up $0.01 | $3.36 | $3.36 | 8,500 |
| 02:44 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 02:42 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 3,300 |
| 02:42 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 02:41 PM | $3.35 | Down $ -0.01 | $3.35 | $3.35 | 100 |
| 02:40 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 6,800 |
| 02:39 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 5,500 |
| 02:38 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 5,900 |
| 02:36 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 17,100 |
| 02:36 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 02:34 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 2,900 |
| 02:34 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 02:33 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 4,500 |
| 02:31 PM | $3.36 | Down $0.00 | $3.36 | $3.36 | 100 |
| 02:31 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 02:30 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 7,400 |
| 02:29 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 300 |
| 02:28 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 2,100 |
| 02:26 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 3,700 |
| 02:26 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 0 |
| 02:25 PM | $3.37 | Up $0.01 | $3.37 | $3.36 | 130,300 |
| 02:24 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 10,500 |
| 02:23 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 300 |
| 02:22 PM | $3.36 | Down $0.00 | $3.36 | $3.36 | 200 |
| 02:21 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 02:20 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 400 |
| 02:19 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 700 |
| 02:18 PM | $3.36 | Up $0.01 | $3.36 | $3.34 | 13,200 |
| 02:17 PM | $3.35 | Up $0.01 | $3.35 | $3.34 | 16,600 |
| 02:14 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 500 |
| 02:14 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 02:14 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 02:13 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 02:10 PM | $3.33 | Up $0.00 | $3.34 | $3.33 | 25,700 |
| 02:10 PM | $3.33 | Up $0.00 | $3.34 | $3.33 | 0 |
| 02:10 PM | $3.33 | Up $0.00 | $3.34 | $3.33 | 0 |
| 02:09 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 25,400 |
| 02:08 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 02:07 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 3,300 |
| 02:06 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 02:05 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 16,400 |
| 02:04 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 10,600 |
| 02:03 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 9,300 |
| 02:01 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 02:01 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 02:00 PM | $3.33 | Down $0.00 | $3.33 | $3.33 | 13,300 |
| 01:59 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 01:57 PM | $3.33 | Down $0.00 | $3.33 | $3.33 | 300 |
| 01:57 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 01:56 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 14,400 |
| 01:55 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 01:54 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 01:53 PM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 24,100 |
| 01:52 PM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 100 |
| 01:49 PM | $3.35 | Down $0.00 | $3.35 | $3.34 | 200 |
| 01:49 PM | $3.35 | Up $0.00 | $3.35 | $3.34 | 0 |
| 01:49 PM | $3.35 | Up $0.00 | $3.35 | $3.34 | 0 |
| 01:47 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 10,700 |
| 01:47 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 0 |
| 01:46 PM | $3.36 | Down $0.00 | $3.36 | $3.36 | 10,300 |
| 01:45 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 600 |
| 01:44 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 01:43 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 01:42 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 600 |
| 01:41 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 1,500 |
| 01:40 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 600 |
| 01:39 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 200 |
| 01:38 PM | $3.35 | Up $0.00 | $3.35 | $3.34 | 300 |
| 01:37 PM | $3.35 | Up $0.00 | $3.35 | $3.34 | 1,900 |
| 01:36 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 11,000 |
| 01:35 PM | $3.35 | Up $0.01 | $3.35 | $3.34 | 20,000 |
| 01:34 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 10,500 |
| 01:33 PM | $3.34 | Down $0.00 | $3.34 | $3.34 | 800 |
| 01:32 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 01:31 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 01:30 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 01:29 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 01:27 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 01:27 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 01:24 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 15,700 |
| 01:24 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 01:24 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 01:23 PM | $3.33 | Up $0.01 | $3.33 | $3.33 | 25,500 |
| 01:22 PM | $3.32 | Down $ -0.01 | $3.32 | $3.32 | 400 |
| 01:21 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 400 |
| 01:20 PM | $3.33 | Up $0.00 | $3.33 | $3.32 | 500 |
| 01:19 PM | $3.33 | Up $0.01 | $3.33 | $3.32 | 400 |
| 01:18 PM | $3.32 | Down $ -0.01 | $3.32 | $3.32 | 500 |
| 01:17 PM | $3.33 | Up $0.01 | $3.33 | $3.32 | 400 |
| 01:16 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 7,600 |
| 01:15 PM | $3.32 | Up $0.00 | $3.33 | $3.32 | 500 |
| 01:14 PM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 29,000 |
| 01:13 PM | $3.33 | Up $0.00 | $3.34 | $3.33 | 400 |
| 01:12 PM | $3.33 | Down $0.00 | $3.34 | $3.33 | 2,100 |
| 01:11 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 01:10 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 300 |
| 01:09 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 700 |
| 01:08 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 500 |
| 01:07 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 500 |
| 01:06 PM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 40,800 |
| 01:05 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 7,200 |
| 01:04 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 4,400 |
| 01:03 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 300 |
| 01:02 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 3,600 |
| 01:01 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 3,100 |
| 01:00 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 56,400 |
| 12:59 PM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 4,900 |
| 12:58 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 15,900 |
| 12:57 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 2,000 |
| 12:56 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 500 |
| 12:55 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 6,100 |
| 12:54 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 100 |
| 12:53 PM | $3.35 | Up $0.01 | $3.35 | $3.35 | 100 |
| 12:51 PM | $3.34 | Down $ -0.02 | $3.36 | $3.34 | 37,800 |
| 12:51 PM | $3.34 | Up $0.00 | $3.36 | $3.34 | 0 |
| 12:50 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 12:49 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 12:48 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 100 |
| 12:47 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 12:46 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 12:45 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 7,100 |
| 12:44 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 800 |
| 12:43 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 200 |
| 12:42 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 600 |
| 12:41 PM | $3.35 | Up $0.01 | $3.35 | $3.34 | 289,900 |
| 12:40 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 300 |
| 12:39 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,000 |
| 12:38 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 12:37 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 700 |
| 12:36 PM | $3.34 | Up $0.01 | $3.34 | $3.34 | 200 |
| 12:35 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 13,200 |
| 12:34 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 2,200 |
| 12:33 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 12:32 PM | $3.33 | Up $0.01 | $3.33 | $3.33 | 100 |
| 12:31 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,800 |
| 12:29 PM | $3.32 | Up $0.02 | $3.32 | $3.31 | 43,800 |
| 12:29 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 0 |
| 12:28 PM | $3.30 | Down $ -0.01 | $3.31 | $3.30 | 1,200 |
| 12:26 PM | $3.31 | Up $0.01 | $3.31 | $3.30 | 700 |
| 12:26 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 0 |
| 12:25 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 42,600 |
| 12:24 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 1,500 |
| 12:23 PM | $3.30 | Down $ -0.01 | $3.30 | $3.30 | 300 |
| 12:22 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 200 |
| 12:21 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 1,700 |
| 12:20 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 400 |
| 12:19 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 300 |
| 12:17 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 700 |
| 12:17 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 0 |
| 12:16 PM | $3.31 | Down $ -0.01 | $3.31 | $3.31 | 100 |
| 12:12 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 2,800 |
| 12:12 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:12 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:12 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:11 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 5,200 |
| 12:07 PM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 25,900 |
| 12:07 PM | $3.32 | Up $0.00 | $3.33 | $3.32 | 0 |
| 12:07 PM | $3.32 | Up $0.00 | $3.33 | $3.32 | 0 |
| 12:07 PM | $3.32 | Up $0.00 | $3.33 | $3.32 | 0 |
| 12:06 PM | $3.33 | Up $0.01 | $3.33 | $3.33 | 200 |
| 12:05 PM | $3.32 | Up $0.01 | $3.32 | $3.32 | 7,800 |
| 12:04 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 10,400 |
| 12:02 PM | $3.31 | Up $0.01 | $3.31 | $3.30 | 1,000 |
| 12:02 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 0 |
| 12:01 PM | $3.30 | Up $0.00 | $3.31 | $3.30 | 5,200 |
| 11:59 AM | $3.30 | Down $ -0.01 | $3.30 | $3.30 | 100 |
| 11:59 AM | $3.30 | Up $0.00 | $3.30 | $3.30 | 0 |
| 11:56 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 12,100 |
| 11:56 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 11:56 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 11:55 AM | $3.31 | Down $0.00 | $3.32 | $3.31 | 1,300 |
| 11:54 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,400 |
| 11:53 AM | $3.32 | Up $0.00 | $3.32 | $3.31 | 30,000 |
| 11:52 AM | $3.31 | Up $0.00 | $3.31 | $3.30 | 3,200 |
| 11:51 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 4,700 |
| 11:50 AM | $3.31 | Up $0.00 | $3.31 | $3.30 | 300 |
| 11:49 AM | $3.31 | Up $0.00 | $3.31 | $3.30 | 600 |
| 11:48 AM | $3.31 | Down $ -0.01 | $3.32 | $3.31 | 23,700 |
| 11:47 AM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 400 |
| 11:46 AM | $3.33 | Up $0.01 | $3.33 | $3.33 | 200 |
| 11:45 AM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 300 |
| 11:44 AM | $3.33 | Up $0.00 | $3.33 | $3.32 | 200 |
| 11:43 AM | $3.33 | Up $0.00 | $3.34 | $3.33 | 20,200 |
| 11:42 AM | $3.33 | Down $0.00 | $3.33 | $3.33 | 2,300 |
| 11:41 AM | $3.34 | Down $0.00 | $3.34 | $3.34 | 100 |
| 11:40 AM | $3.34 | Up $0.01 | $3.34 | $3.34 | 100 |
| 11:38 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 7,400 |
| 11:38 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 11:37 AM | $3.33 | Up $0.00 | $3.33 | $3.32 | 132,900 |
| 11:36 AM | $3.33 | Down $0.00 | $3.33 | $3.32 | 200 |
| 11:35 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 49,800 |
| 11:34 AM | $3.33 | Down $ -0.01 | $3.33 | $3.33 | 100 |
| 11:31 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 37,000 |
| 11:31 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 0 |
| 11:31 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 0 |
| 11:29 AM | $3.34 | Up $0.01 | $3.34 | $3.34 | 6,100 |
| 11:29 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:28 AM | $3.33 | Down $ -0.01 | $3.33 | $3.33 | 9,800 |
| 11:27 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 13,300 |
| 11:26 AM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 1,800 |
| 11:24 AM | $3.35 | Up $0.01 | $3.35 | $3.35 | 4,100 |
| 11:24 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 11:23 AM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 3,100 |
| 11:21 AM | $3.35 | Down $ -0.01 | $3.35 | $3.35 | 24,300 |
| 11:21 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 11:20 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 203,400 |
| 11:19 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 300 |
| 11:18 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 10,100 |
| 11:17 AM | $3.34 | Up $0.00 | $3.34 | $3.33 | 6,200 |
| 11:16 AM | $3.34 | Up $0.00 | $3.34 | $3.33 | 300 |
| 11:15 AM | $3.33 | Up $0.00 | $3.34 | $3.33 | 500 |
| 11:14 AM | $3.33 | Down $0.00 | $3.34 | $3.33 | 85,200 |
| 11:13 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 11:12 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 11:11 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 11:10 AM | $3.33 | Down $ -0.01 | $3.33 | $3.33 | 100 |
| 11:06 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 4,500 |
| 11:06 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:06 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:06 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:03 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 66,000 |
| 11:03 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:03 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 11:02 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 4,400 |
| 11:01 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 19,200 |
| 10:59 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 5,400 |
| 10:59 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 10:58 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 47,500 |
| 10:57 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 10:56 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 15,000 |
| 10:54 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 10:54 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 10:53 AM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 22,400 |
| 10:52 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 10:49 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 300 |
| 10:49 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 10:49 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 10:48 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 63,300 |
| 10:47 AM | $3.33 | Down $0.00 | $3.33 | $3.33 | 18,400 |
| 10:46 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 10:45 AM | $3.34 | Down $0.00 | $3.34 | $3.34 | 500 |
| 10:44 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 10,000 |
| 10:43 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 11,800 |
| 10:42 AM | $3.34 | Down $ -0.01 | $3.35 | $3.34 | 6,500 |
| 10:41 AM | $3.35 | Down $0.00 | $3.35 | $3.35 | 34,900 |
| 10:40 AM | $3.36 | Down $0.00 | $3.36 | $3.36 | 100 |
| 10:39 AM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 17,700 |
| 10:37 AM | $3.37 | Down $ -0.01 | $3.37 | $3.37 | 15,000 |
| 10:37 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 10:36 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 10,000 |
| 10:35 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 4,000 |
| 10:34 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,400 |
| 10:33 AM | $3.38 | Up $0.00 | $3.39 | $3.38 | 24,800 |
| 10:32 AM | $3.38 | Down $0.00 | $3.39 | $3.38 | 700 |
| 10:31 AM | $3.39 | Down $ -0.01 | $3.39 | $3.39 | 300 |
| 10:30 AM | $3.39 | Up $0.01 | $3.39 | $3.39 | 100 |
| 10:29 AM | $3.39 | Down $ -0.01 | $3.39 | $3.39 | 4,200 |
| 10:28 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 2,600 |
| 10:27 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 3,900 |
| 10:25 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 100 |
| 10:25 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 10:24 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 3,000 |
| 10:23 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 1,100 |
| 10:22 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 11,300 |
| 10:21 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 1,300 |
| 10:20 AM | $3.39 | Up $0.01 | $3.39 | $3.39 | 107,700 |
| 10:19 AM | $3.38 | Up $0.01 | $3.39 | $3.37 | 31,300 |
| 10:18 AM | $3.37 | Up $0.01 | $3.37 | $3.36 | 6,700 |
| 10:17 AM | $3.36 | Down $0.00 | $3.36 | $3.36 | 20,200 |
| 10:16 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 10,100 |
| 10:15 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 2,800 |
| 10:14 AM | $3.35 | Down $0.00 | $3.36 | $3.35 | 200 |
| 10:13 AM | $3.36 | Down $0.00 | $3.36 | $3.36 | 100 |
| 10:12 AM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 100 |
| 10:11 AM | $3.37 | Up $0.01 | $3.37 | $3.36 | 10,100 |
| 10:09 AM | $3.36 | Down $ -0.02 | $3.38 | $3.36 | 27,700 |
| 10:09 AM | $3.36 | Up $0.00 | $3.38 | $3.36 | 0 |
| 10:08 AM | $3.38 | Down $ -0.01 | $3.39 | $3.38 | 2,700 |
| 10:07 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 32,400 |
| 10:06 AM | $3.39 | Up $0.01 | $3.39 | $3.39 | 27,400 |
| 10:05 AM | $3.38 | Down $ -0.01 | $3.38 | $3.38 | 25,100 |
| 10:03 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 16,200 |
| 10:03 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 10:02 AM | $3.39 | Down $ -0.01 | $3.39 | $3.39 | 100 |
| 10:01 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 9,600 |
| 10:00 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 10,800 |
| 09:59 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 3,300 |
| 09:58 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 19,200 |
| 09:57 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 44,500 |
| 09:56 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 222,100 |
| 09:55 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 6,100 |
| 09:54 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 99,100 |
| 09:53 AM | $3.40 | Up $0.02 | $3.40 | $3.38 | 94,400 |
| 09:51 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 6,800 |
| 09:51 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:50 AM | $3.38 | Up $0.01 | $3.38 | $3.37 | 2,800 |
| 09:49 AM | $3.37 | Up $0.00 | $3.38 | $3.37 | 5,700 |
| 09:48 AM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 3,100 |
| 09:46 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 200 |
| 09:46 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:45 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 17,700 |
| 09:42 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,100 |
| 09:42 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:42 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:41 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 600 |
| 09:40 AM | $3.38 | Up $0.00 | $3.38 | $3.37 | 3,300 |
| 09:39 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 67,800 |
| 09:38 AM | $3.38 | Up $0.01 | $3.38 | $3.37 | 18,000 |
| 09:37 AM | $3.37 | Up $0.01 | $3.37 | $3.37 | 200 |
| 09:36 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 19,400 |
| 09:35 AM | $3.36 | Down $ -0.02 | $3.37 | $3.36 | 10,400 |
| 09:33 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 2,000 |
| 09:33 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:32 AM | $3.38 | Up $0.00 | $3.39 | $3.38 | 127,700 |
| 09:31 AM | $3.38 | Up $0.02 | $3.38 | $3.37 | 86,200 |
| 09:30 AM | $3.36 | Up $0.02 | $3.36 | $3.35 | 93,200 |
| Previous close | $3.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $3.38 | $3.30 | $3.39 | $3.30 | 2,843,600 |
| 05-11-2025 | $3.34 | $3.29 | $3.34 | $3.28 | 1,794,600 |
| 04-11-2025 | $3.27 | $3.27 | $3.29 | $3.23 | 1,848,900 |
| 03-11-2025 | $3.35 | $3.36 | $3.38 | $3.33 | 2,028,500 |
| 31-10-2025 | $3.39 | $3.32 | $3.39 | $3.31 | 4,029,100 |
| 30-10-2025 | $3.17 | $3.22 | $3.24 | $3.16 | 1,726,800 |
| 29-10-2025 | $3.25 | $3.27 | $3.29 | $3.23 | 1,511,900 |
| 28-10-2025 | $3.19 | $3.21 | $3.21 | $3.18 | 1,100,100 |
| 27-10-2025 | $3.26 | $3.30 | $3.30 | $3.24 | 864,400 |
| 24-10-2025 | $3.34 | $3.34 | $3.35 | $3.31 | 2,135,200 |
| 23-10-2025 | $3.35 | $3.36 | $3.37 | $3.33 | 1,674,000 |
| 22-10-2025 | $3.19 | $3.11 | $3.20 | $3.09 | 3,021,800 |
| 21-10-2025 | $3.12 | $3.10 | $3.14 | $3.09 | 1,285,000 |
| 20-10-2025 | $3.18 | $3.21 | $3.21 | $3.17 | 1,045,300 |
| 17-10-2025 | $3.17 | $3.17 | $3.18 | $3.15 | 802,100 |
| 16-10-2025 | $3.17 | $3.20 | $3.20 | $3.14 | 1,558,300 |
| 15-10-2025 | $3.29 | $3.25 | $3.29 | $3.24 | 1,154,900 |
| 14-10-2025 | $3.26 | $3.27 | $3.29 | $3.25 | 2,207,900 |
| 10-10-2025 | $3.27 | $3.35 | $3.37 | $3.27 | 4,421,700 |
| 09-10-2025 | $3.59 | $3.70 | $3.73 | $3.56 | 5,320,900 |
| 08-10-2025 | $3.57 | $3.53 | $3.57 | $3.51 | 1,516,300 |
| 07-10-2025 | $3.54 | $3.44 | $3.55 | $3.44 | 3,724,000 |
| 06-10-2025 | $3.45 | $3.46 | $3.47 | $3.43 | 1,931,500 |
| 03-10-2025 | $3.30 | $3.27 | $3.30 | $3.23 | 2,467,700 |
| 02-10-2025 | $3.18 | $3.21 | $3.22 | $3.16 | 2,818,300 |
| 01-10-2025 | $3.27 | $3.27 | $3.28 | $3.25 | 1,098,000 |
| 30-09-2025 | $3.26 | $3.27 | $3.28 | $3.23 | 2,070,300 |
| 29-09-2025 | $3.39 | $3.40 | $3.41 | $3.38 | 1,477,900 |
| 26-09-2025 | $3.53 | $3.54 | $3.56 | $3.49 | 2,793,500 |
| 25-09-2025 | $3.44 | $3.44 | $3.47 | $3.41 | 1,247,800 |
Graphs are not available, please refer to the detailed table