Print

Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

3.17 Up 0.00 (0.00 %)

Delayed : 2025/10/17 17:40:00

  • Previous close $3.17
  • Opening $3.14
  • Price Ask $3.16
  • Price Bid $3.16
  • Size Bid 464
  • Size Ask 17
  • Today High $3.19
  • Today Low $3.13
  • 52 Weeks High $4.44
  • 52 Weeks Low $1.91
  • Volume 2,480,144

Intraday history

Hour Last Change High Low Volume
04:00 PM $3.17 Up $0.01 $3.17 $3.17 171,500
03:59 PM $3.16 Down $ -0.01 $3.17 $3.16 20,600
03:58 PM $3.17 Up $0.01 $3.17 $3.16 3,400
03:57 PM $3.16 Up $0.00 $3.17 $3.16 8,000
03:56 PM $3.16 Down $ -0.01 $3.17 $3.16 11,400
03:55 PM $3.17 Up $0.00 $3.17 $3.16 12,600
03:54 PM $3.17 Up $0.00 $3.17 $3.16 6,500
03:53 PM $3.16 Up $0.00 $3.17 $3.16 8,400
03:52 PM $3.16 Up $0.00 $3.17 $3.16 3,400
03:51 PM $3.16 Up $0.00 $3.17 $3.16 600
03:50 PM $3.16 Up $0.00 $3.17 $3.16 7,000
03:49 PM $3.16 Up $0.00 $3.16 $3.16 28,600
03:48 PM $3.16 Up $0.00 $3.16 $3.16 3,700
03:47 PM $3.16 Up $0.00 $3.16 $3.16 2,500
03:46 PM $3.16 Up $0.01 $3.16 $3.16 400
03:45 PM $3.15 Down $ -0.01 $3.16 $3.15 400
03:44 PM $3.16 Up $0.00 $3.16 $3.16 4,900
03:42 PM $3.16 Up $0.01 $3.17 $3.16 62,700
03:42 PM $3.16 Up $0.00 $3.17 $3.16 0
03:41 PM $3.16 Up $0.00 $3.16 $3.16 1,800
03:40 PM $3.16 Up $0.00 $3.16 $3.16 7,200
03:39 PM $3.16 Up $0.00 $3.16 $3.16 29,200
03:38 PM $3.16 Up $0.00 $3.16 $3.16 1,100
03:37 PM $3.16 Up $0.00 $3.16 $3.16 1,000
03:36 PM $3.16 Up $0.00 $3.16 $3.16 1,000
03:35 PM $3.16 Up $0.00 $3.16 $3.16 1,800
03:34 PM $3.16 Down $ -0.01 $3.16 $3.16 4,300
03:33 PM $3.16 Up $0.00 $3.16 $3.16 800
03:32 PM $3.16 Up $0.00 $3.16 $3.16 1,100
03:31 PM $3.16 Up $0.01 $3.16 $3.16 200
03:30 PM $3.16 Down $ -0.01 $3.16 $3.16 2,000
03:29 PM $3.16 Up $0.00 $3.16 $3.16 100
03:28 PM $3.16 Up $0.00 $3.16 $3.16 2,400
03:27 PM $3.16 Up $0.01 $3.16 $3.16 2,000
03:26 PM $3.16 Up $0.00 $3.16 $3.16 100
03:25 PM $3.16 Down $ -0.01 $3.16 $3.16 2,000
03:24 PM $3.16 Up $0.01 $3.16 $3.16 1,800
03:22 PM $3.16 Down $ -0.01 $3.16 $3.16 13,100
03:22 PM $3.16 Up $0.00 $3.16 $3.16 0
03:21 PM $3.16 Up $0.01 $3.16 $3.16 900
03:20 PM $3.16 Up $0.00 $3.16 $3.16 200
03:19 PM $3.16 Up $0.00 $3.16 $3.16 1,200
03:18 PM $3.16 Down $ -0.01 $3.16 $3.16 27,500
03:17 PM $3.17 Up $0.00 $3.17 $3.17 2,900
03:16 PM $3.17 Up $0.00 $3.17 $3.17 300
03:15 PM $3.17 Up $0.00 $3.17 $3.17 200
03:14 PM $3.17 Up $0.00 $3.17 $3.17 200
03:13 PM $3.17 Up $0.00 $3.17 $3.17 100
03:12 PM $3.17 Up $0.00 $3.17 $3.17 200
03:10 PM $3.17 Up $0.00 $3.17 $3.16 3,100
03:10 PM $3.17 Up $0.00 $3.17 $3.16 0
03:09 PM $3.17 Up $0.00 $3.17 $3.17 300
03:08 PM $3.17 Up $0.00 $3.17 $3.17 100
03:07 PM $3.17 Up $0.00 $3.17 $3.17 100
03:06 PM $3.17 Up $0.00 $3.17 $3.17 200
03:05 PM $3.17 Up $0.00 $3.17 $3.17 100
03:03 PM $3.17 Up $0.00 $3.17 $3.17 200
03:03 PM $3.17 Up $0.00 $3.17 $3.17 0
03:02 PM $3.16 Down $0.00 $3.17 $3.16 200
03:01 PM $3.17 Up $0.00 $3.17 $3.17 100
03:00 PM $3.17 Down $0.00 $3.17 $3.17 100
02:59 PM $3.17 Up $0.00 $3.17 $3.17 100
02:58 PM $3.17 Down $0.00 $3.17 $3.17 100
02:57 PM $3.17 Up $0.00 $3.17 $3.17 100
02:56 PM $3.17 Down $0.00 $3.17 $3.17 6,300
02:55 PM $3.18 Down $ -0.01 $3.18 $3.18 400
02:53 PM $3.18 Up $0.01 $3.18 $3.18 2,000
02:53 PM $3.18 Up $0.00 $3.18 $3.18 0
02:52 PM $3.18 Down $ -0.01 $3.18 $3.18 2,100
02:51 PM $3.18 Up $0.01 $3.18 $3.18 300
02:50 PM $3.17 Up $0.00 $3.17 $3.17 5,500
02:49 PM $3.17 Up $0.00 $3.17 $3.17 800
02:48 PM $3.17 Down $0.00 $3.17 $3.17 100
02:47 PM $3.17 Down $0.00 $3.17 $3.17 3,400
02:46 PM $3.18 Up $0.00 $3.18 $3.17 200
02:45 PM $3.17 Up $0.00 $3.17 $3.17 200
02:44 PM $3.17 Up $0.00 $3.17 $3.17 20,000
02:43 PM $3.17 Up $0.00 $3.17 $3.17 400
02:42 PM $3.17 Down $ -0.01 $3.17 $3.17 16,400
02:41 PM $3.18 Up $0.00 $3.18 $3.18 200
02:39 PM $3.18 Up $0.00 $3.18 $3.18 100
02:39 PM $3.18 Up $0.00 $3.18 $3.18 0
02:37 PM $3.18 Up $0.00 $3.18 $3.18 200
02:37 PM $3.18 Up $0.00 $3.18 $3.18 0
02:36 PM $3.18 Down $ -0.01 $3.18 $3.18 400
02:35 PM $3.18 Up $0.01 $3.18 $3.18 1,700
02:34 PM $3.18 Up $0.00 $3.18 $3.18 200
02:33 PM $3.18 Up $0.00 $3.18 $3.18 200
02:31 PM $3.18 Up $0.00 $3.18 $3.18 300
02:31 PM $3.18 Up $0.00 $3.18 $3.18 0
02:30 PM $3.17 Up $0.00 $3.17 $3.17 44,800
02:29 PM $3.17 Up $0.00 $3.17 $3.17 100
02:28 PM $3.17 Down $ -0.01 $3.18 $3.17 11,900
02:22 PM $3.18 Up $0.00 $3.18 $3.18 1,000
02:22 PM $3.18 Up $0.00 $3.18 $3.18 0
02:22 PM $3.18 Up $0.00 $3.18 $3.18 0
02:22 PM $3.18 Up $0.00 $3.18 $3.18 0
02:22 PM $3.18 Up $0.00 $3.18 $3.18 0
02:22 PM $3.18 Up $0.00 $3.18 $3.18 0
02:20 PM $3.18 Up $0.01 $3.18 $3.18 83,100
02:20 PM $3.18 Up $0.00 $3.18 $3.18 0
02:19 PM $3.18 Up $0.00 $3.18 $3.18 100
02:18 PM $3.18 Down $ -0.01 $3.18 $3.18 1,800
02:17 PM $3.18 Up $0.01 $3.18 $3.18 400
02:16 PM $3.18 Up $0.00 $3.18 $3.18 100
02:15 PM $3.18 Up $0.00 $3.18 $3.18 100
02:14 PM $3.17 Down $ -0.01 $3.18 $3.17 400
02:13 PM $3.18 Up $0.00 $3.18 $3.18 1,000
02:11 PM $3.18 Up $0.01 $3.18 $3.18 800
02:11 PM $3.18 Up $0.00 $3.18 $3.18 0
02:09 PM $3.18 Up $0.00 $3.18 $3.18 100
02:09 PM $3.18 Up $0.00 $3.18 $3.18 0
02:07 PM $3.18 Up $0.00 $3.18 $3.18 100
02:07 PM $3.18 Up $0.00 $3.18 $3.18 0
02:06 PM $3.17 Down $ -0.01 $3.17 $3.17 400
02:05 PM $3.18 Up $0.01 $3.18 $3.18 1,200
02:03 PM $3.17 Up $0.00 $3.17 $3.17 1,500
02:03 PM $3.17 Up $0.00 $3.17 $3.17 0
02:00 PM $3.17 Up $0.00 $3.17 $3.17 2,100
02:00 PM $3.17 Up $0.00 $3.17 $3.17 0
02:00 PM $3.17 Up $0.00 $3.17 $3.17 0
01:59 PM $3.17 Up $0.00 $3.18 $3.17 26,800
01:56 PM $3.17 Up $0.00 $3.17 $3.17 200
01:56 PM $3.17 Up $0.00 $3.17 $3.17 0
01:56 PM $3.17 Up $0.00 $3.17 $3.17 0
01:54 PM $3.17 Up $0.01 $3.17 $3.16 14,600
01:54 PM $3.17 Up $0.00 $3.17 $3.16 0
01:53 PM $3.16 Up $0.00 $3.17 $3.16 1,700
01:50 PM $3.16 Up $0.00 $3.16 $3.16 6,200
01:50 PM $3.16 Up $0.00 $3.16 $3.16 0
01:50 PM $3.16 Up $0.00 $3.16 $3.16 0
01:49 PM $3.16 Up $0.00 $3.16 $3.16 2,700
01:48 PM $3.16 Up $0.01 $3.16 $3.16 100
01:47 PM $3.15 Down $0.00 $3.15 $3.15 300
01:46 PM $3.16 Down $ -0.01 $3.16 $3.16 100
01:43 PM $3.16 Up $0.01 $3.16 $3.16 1,000
01:43 PM $3.16 Up $0.00 $3.16 $3.16 0
01:43 PM $3.16 Up $0.00 $3.16 $3.16 0
01:42 PM $3.16 Up $0.00 $3.16 $3.16 100
01:41 PM $3.16 Up $0.00 $3.16 $3.16 100
01:38 PM $3.16 Down $ -0.01 $3.16 $3.16 100
01:38 PM $3.16 Up $0.00 $3.16 $3.16 0
01:38 PM $3.16 Up $0.00 $3.16 $3.16 0
01:37 PM $3.16 Up $0.00 $3.16 $3.16 9,900
01:36 PM $3.16 Up $0.01 $3.16 $3.16 200
01:35 PM $3.15 Up $0.00 $3.15 $3.15 100
01:34 PM $3.15 Up $0.00 $3.15 $3.15 200
01:32 PM $3.15 Up $0.00 $3.15 $3.15 200
01:32 PM $3.15 Up $0.00 $3.15 $3.15 0
01:31 PM $3.15 Up $0.00 $3.15 $3.15 1,100
01:30 PM $3.15 Up $0.00 $3.15 $3.15 100
01:29 PM $3.15 Down $ -0.01 $3.16 $3.15 400
01:28 PM $3.16 Up $0.01 $3.16 $3.16 400
01:26 PM $3.16 Down $ -0.01 $3.17 $3.16 10,200
01:26 PM $3.16 Up $0.00 $3.17 $3.16 0
01:25 PM $3.16 Down $0.00 $3.16 $3.16 200
01:24 PM $3.17 Down $0.00 $3.17 $3.16 1,400
01:23 PM $3.17 Up $0.00 $3.17 $3.17 1,400
01:22 PM $3.17 Up $0.00 $3.17 $3.17 14,100
01:21 PM $3.17 Up $0.00 $3.17 $3.17 1,500
01:20 PM $3.17 Up $0.00 $3.17 $3.17 1,500
01:19 PM $3.17 Up $0.00 $3.17 $3.17 1,300
01:18 PM $3.17 Up $0.00 $3.17 $3.17 1,600
01:17 PM $3.17 Up $0.00 $3.17 $3.17 1,300
01:16 PM $3.17 Up $0.00 $3.17 $3.17 1,300
01:15 PM $3.17 Up $0.00 $3.17 $3.17 1,400
01:14 PM $3.17 Up $0.00 $3.17 $3.17 4,100
01:13 PM $3.17 Up $0.00 $3.17 $3.17 1,300
01:12 PM $3.17 Up $0.00 $3.17 $3.16 500
01:11 PM $3.17 Up $0.00 $3.17 $3.16 1,200
01:09 PM $3.17 Down $0.00 $3.17 $3.17 300
01:09 PM $3.17 Up $0.00 $3.17 $3.17 0
01:07 PM $3.17 Up $0.00 $3.17 $3.17 6,800
01:07 PM $3.17 Up $0.00 $3.17 $3.17 0
01:05 PM $3.17 Up $0.00 $3.17 $3.17 500
01:05 PM $3.17 Up $0.00 $3.17 $3.17 0
01:04 PM $3.17 Up $0.01 $3.17 $3.17 2,600
01:03 PM $3.16 Down $0.00 $3.16 $3.16 100
01:01 PM $3.17 Up $0.00 $3.17 $3.17 300
01:01 PM $3.17 Up $0.00 $3.17 $3.17 0
01:00 PM $3.17 Up $0.00 $3.17 $3.17 100
12:59 PM $3.17 Up $0.00 $3.17 $3.17 200
12:58 PM $3.17 Up $0.00 $3.17 $3.16 16,800
12:57 PM $3.16 Up $0.00 $3.16 $3.16 400
12:56 PM $3.16 Down $0.00 $3.16 $3.16 13,300
12:54 PM $3.17 Down $0.00 $3.17 $3.17 100
12:54 PM $3.17 Up $0.00 $3.17 $3.17 0
12:52 PM $3.17 Down $0.00 $3.17 $3.17 6,200
12:52 PM $3.17 Up $0.00 $3.17 $3.17 0
12:50 PM $3.18 Up $0.00 $3.18 $3.18 200
12:50 PM $3.18 Up $0.00 $3.18 $3.18 0
12:49 PM $3.18 Up $0.00 $3.18 $3.18 200
12:48 PM $3.18 Up $0.00 $3.18 $3.17 83,500
12:47 PM $3.17 Up $0.00 $3.17 $3.17 1,600
12:46 PM $3.17 Up $0.00 $3.17 $3.17 200
12:43 PM $3.17 Up $0.00 $3.17 $3.17 5,800
12:43 PM $3.17 Up $0.00 $3.17 $3.17 0
12:43 PM $3.17 Up $0.00 $3.17 $3.17 0
12:42 PM $3.17 Up $0.00 $3.17 $3.17 100
12:40 PM $3.17 Up $0.00 $3.17 $3.17 3,500
12:40 PM $3.17 Up $0.00 $3.17 $3.17 0
12:39 PM $3.17 Down $0.00 $3.17 $3.17 7,000
12:37 PM $3.18 Up $0.00 $3.18 $3.18 100
12:37 PM $3.18 Up $0.00 $3.18 $3.18 0
12:36 PM $3.18 Up $0.00 $3.18 $3.17 29,900
12:35 PM $3.17 Up $0.00 $3.17 $3.17 5,600
12:33 PM $3.17 Down $0.00 $3.17 $3.17 46,400
12:33 PM $3.17 Up $0.00 $3.17 $3.17 0
12:32 PM $3.18 Up $0.00 $3.18 $3.18 100
12:31 PM $3.18 Up $0.00 $3.18 $3.18 300
12:30 PM $3.18 Up $0.00 $3.18 $3.18 200
12:29 PM $3.18 Up $0.00 $3.18 $3.18 200
12:28 PM $3.18 Up $0.00 $3.18 $3.17 200
12:27 PM $3.18 Up $0.00 $3.18 $3.18 200
12:26 PM $3.18 Down $ -0.01 $3.18 $3.18 100
12:25 PM $3.18 Up $0.01 $3.18 $3.18 2,300
12:23 PM $3.18 Down $ -0.01 $3.18 $3.18 200
12:23 PM $3.18 Up $0.00 $3.18 $3.18 0
12:21 PM $3.18 Up $0.00 $3.18 $3.18 200
12:21 PM $3.18 Up $0.00 $3.18 $3.18 0
12:19 PM $3.18 Up $0.01 $3.18 $3.18 200
12:19 PM $3.18 Up $0.00 $3.18 $3.18 0
12:16 PM $3.17 Up $0.00 $3.17 $3.17 2,200
12:16 PM $3.17 Up $0.00 $3.17 $3.17 0
12:16 PM $3.17 Up $0.00 $3.17 $3.17 0
12:15 PM $3.17 Up $0.00 $3.17 $3.17 6,600
12:14 PM $3.17 Down $0.00 $3.17 $3.17 18,200
12:13 PM $3.17 Up $0.00 $3.17 $3.17 10,000
12:12 PM $3.17 Up $0.00 $3.17 $3.17 11,500
12:10 PM $3.17 Down $0.00 $3.18 $3.17 200
12:10 PM $3.17 Up $0.00 $3.18 $3.17 0
12:08 PM $3.18 Up $0.00 $3.18 $3.18 300
12:08 PM $3.18 Up $0.00 $3.18 $3.18 0
12:07 PM $3.18 Up $0.00 $3.18 $3.18 100
12:06 PM $3.18 Up $0.00 $3.18 $3.18 100
12:04 PM $3.17 Down $0.00 $3.18 $3.17 300
12:04 PM $3.17 Up $0.00 $3.18 $3.17 0
12:03 PM $3.18 Up $0.00 $3.18 $3.17 14,300
12:02 PM $3.17 Up $0.00 $3.17 $3.17 900
12:01 PM $3.17 Down $0.00 $3.17 $3.17 500
12:00 PM $3.17 Down $0.00 $3.18 $3.17 58,200
11:58 AM $3.18 Down $ -0.01 $3.18 $3.18 100
11:58 AM $3.18 Up $0.00 $3.18 $3.18 0
11:57 AM $3.18 Down $0.00 $3.18 $3.18 400
11:56 AM $3.19 Up $0.00 $3.19 $3.18 56,600
11:55 AM $3.18 Up $0.00 $3.18 $3.18 400
11:53 AM $3.18 Up $0.01 $3.18 $3.17 31,900
11:53 AM $3.18 Up $0.00 $3.18 $3.17 0
11:52 AM $3.18 Up $0.00 $3.18 $3.18 400
11:51 AM $3.17 Up $0.00 $3.17 $3.17 500
11:50 AM $3.17 Down $0.00 $3.17 $3.17 2,100
11:47 AM $3.18 Down $ -0.01 $3.18 $3.18 100
11:47 AM $3.18 Up $0.00 $3.18 $3.18 0
11:47 AM $3.18 Up $0.00 $3.18 $3.18 0
11:46 AM $3.18 Up $0.00 $3.18 $3.18 400
11:45 AM $3.18 Up $0.01 $3.18 $3.18 1,400
11:44 AM $3.17 Up $0.00 $3.17 $3.17 8,300
11:43 AM $3.17 Down $ -0.01 $3.18 $3.17 3,000
11:40 AM $3.18 Up $0.00 $3.18 $3.18 3,100
11:40 AM $3.18 Up $0.00 $3.18 $3.18 0
11:40 AM $3.18 Up $0.00 $3.18 $3.18 0
11:39 AM $3.17 Up $0.01 $3.17 $3.17 21,300
11:38 AM $3.16 Up $0.00 $3.16 $3.16 5,300
11:37 AM $3.16 Down $0.00 $3.16 $3.16 15,700
11:36 AM $3.17 Up $0.00 $3.17 $3.16 3,700
11:35 AM $3.17 Up $0.00 $3.17 $3.17 100
11:34 AM $3.16 Down $ -0.01 $3.16 $3.16 200
11:33 AM $3.17 Up $0.00 $3.17 $3.17 100
11:32 AM $3.17 Up $0.00 $3.17 $3.17 24,400
11:30 AM $3.17 Up $0.00 $3.17 $3.17 100
11:30 AM $3.17 Up $0.00 $3.17 $3.17 0
11:29 AM $3.16 Down $0.00 $3.17 $3.16 1,100
11:27 AM $3.17 Up $0.00 $3.17 $3.17 100
11:27 AM $3.17 Up $0.00 $3.17 $3.17 0
11:26 AM $3.16 Up $0.01 $3.16 $3.16 14,000
11:25 AM $3.15 Down $ -0.01 $3.15 $3.15 500
11:23 AM $3.16 Up $0.01 $3.16 $3.16 100
11:23 AM $3.16 Up $0.00 $3.16 $3.16 0
11:22 AM $3.16 Down $ -0.01 $3.16 $3.16 100
11:21 AM $3.16 Up $0.00 $3.16 $3.16 200
11:19 AM $3.16 Up $0.01 $3.16 $3.16 1,000
11:19 AM $3.16 Up $0.00 $3.16 $3.16 0
11:18 AM $3.15 Up $0.00 $3.15 $3.15 7,600
11:17 AM $3.15 Down $0.00 $3.15 $3.15 1,600
11:15 AM $3.15 Up $0.00 $3.15 $3.15 3,400
11:15 AM $3.15 Up $0.00 $3.15 $3.15 0
11:14 AM $3.15 Up $0.00 $3.16 $3.15 13,400
11:13 AM $3.15 Up $0.00 $3.16 $3.15 5,400
11:12 AM $3.15 Down $ -0.01 $3.15 $3.15 100
11:11 AM $3.16 Up $0.00 $3.16 $3.16 110,800
11:10 AM $3.16 Down $0.00 $3.17 $3.16 30,200
11:08 AM $3.17 Up $0.00 $3.17 $3.17 100
11:08 AM $3.17 Up $0.00 $3.17 $3.17 0
11:07 AM $3.17 Down $0.00 $3.17 $3.17 2,700
11:06 AM $3.17 Up $0.00 $3.17 $3.17 39,000
11:04 AM $3.17 Up $0.00 $3.17 $3.17 2,900
11:04 AM $3.17 Up $0.00 $3.17 $3.17 0
11:03 AM $3.17 Up $0.00 $3.17 $3.17 100
11:02 AM $3.17 Up $0.02 $3.17 $3.16 16,400
11:01 AM $3.16 Up $0.00 $3.16 $3.15 2,200
11:00 AM $3.15 Up $0.01 $3.15 $3.14 21,500
10:59 AM $3.14 Up $0.00 $3.15 $3.14 15,100
10:58 AM $3.14 Down $0.00 $3.14 $3.14 100
10:57 AM $3.15 Up $0.00 $3.15 $3.15 100
10:56 AM $3.15 Up $0.00 $3.15 $3.15 100
10:55 AM $3.15 Up $0.00 $3.15 $3.15 100
10:54 AM $3.14 Down $ -0.01 $3.15 $3.14 10,100
10:53 AM $3.15 Up $0.00 $3.15 $3.15 100
10:52 AM $3.15 Up $0.00 $3.15 $3.15 200
10:51 AM $3.15 Up $0.00 $3.16 $3.15 10,000
10:48 AM $3.15 Up $0.00 $3.15 $3.15 16,700
10:48 AM $3.15 Up $0.00 $3.15 $3.15 0
10:48 AM $3.15 Up $0.00 $3.15 $3.15 0
10:46 AM $3.15 Up $0.01 $3.15 $3.14 3,200
10:46 AM $3.15 Up $0.00 $3.15 $3.14 0
10:45 AM $3.14 Down $0.00 $3.14 $3.14 1,000
10:44 AM $3.15 Up $0.00 $3.15 $3.15 700
10:43 AM $3.15 Up $0.00 $3.15 $3.15 300
10:42 AM $3.14 Up $0.01 $3.14 $3.13 25,400
10:41 AM $3.13 Up $0.00 $3.13 $3.13 9,500
10:40 AM $3.13 Up $0.00 $3.13 $3.13 200
10:39 AM $3.13 Down $0.00 $3.13 $3.13 1,400
10:38 AM $3.14 Up $0.00 $3.14 $3.14 200
10:37 AM $3.13 Down $ -0.01 $3.14 $3.13 1,000
10:35 AM $3.14 Down $ -0.01 $3.15 $3.14 19,500
10:35 AM $3.14 Up $0.00 $3.15 $3.14 0
10:33 AM $3.15 Up $0.00 $3.15 $3.15 200
10:33 AM $3.15 Up $0.00 $3.15 $3.15 0
10:32 AM $3.15 Down $0.00 $3.16 $3.15 5,600
10:30 AM $3.16 Up $0.00 $3.16 $3.16 100
10:30 AM $3.16 Up $0.00 $3.16 $3.16 0
10:29 AM $3.16 Up $0.00 $3.16 $3.16 100
10:28 AM $3.16 Up $0.00 $3.16 $3.16 200
10:27 AM $3.15 Up $0.00 $3.15 $3.15 4,900
10:26 AM $3.15 Up $0.00 $3.15 $3.14 900
10:25 AM $3.15 Down $0.00 $3.15 $3.15 100
10:21 AM $3.15 Down $ -0.01 $3.16 $3.15 6,600
10:21 AM $3.15 Up $0.00 $3.16 $3.15 0
10:21 AM $3.15 Up $0.00 $3.16 $3.15 0
10:21 AM $3.15 Up $0.00 $3.16 $3.15 0
10:20 AM $3.16 Up $0.01 $3.16 $3.15 55,400
10:19 AM $3.15 Down $ -0.01 $3.15 $3.15 18,100
10:17 AM $3.16 Down $0.00 $3.16 $3.16 10,500
10:17 AM $3.16 Up $0.00 $3.16 $3.16 0
10:16 AM $3.17 Up $0.01 $3.17 $3.16 17,800
10:15 AM $3.16 Up $0.00 $3.16 $3.15 17,400
10:13 AM $3.15 Up $0.00 $3.15 $3.15 200
10:13 AM $3.15 Up $0.00 $3.15 $3.15 0
10:12 AM $3.15 Up $0.00 $3.15 $3.14 21,700
10:10 AM $3.14 Up $0.01 $3.14 $3.14 100
10:10 AM $3.14 Up $0.00 $3.14 $3.14 0
10:09 AM $3.14 Down $ -0.01 $3.14 $3.13 1,100
10:08 AM $3.14 Up $0.00 $3.14 $3.14 12,100
10:06 AM $3.14 Up $0.01 $3.15 $3.14 45,400
10:06 AM $3.14 Up $0.00 $3.15 $3.14 0
10:05 AM $3.14 Down $ -0.01 $3.14 $3.14 200
10:04 AM $3.14 Down $ -0.01 $3.15 $3.14 36,700
10:03 AM $3.15 Down $0.00 $3.15 $3.15 300
10:02 AM $3.16 Up $0.00 $3.16 $3.16 900
10:01 AM $3.15 Up $0.00 $3.15 $3.15 18,200
10:00 AM $3.15 Up $0.00 $3.15 $3.14 16,800
09:59 AM $3.15 Down $0.00 $3.16 $3.15 40,200
09:58 AM $3.15 Up $0.00 $3.16 $3.15 12,600
09:57 AM $3.15 Up $0.00 $3.15 $3.15 700
09:56 AM $3.15 Down $ -0.01 $3.15 $3.15 800
09:55 AM $3.16 Up $0.00 $3.16 $3.16 14,400
09:53 AM $3.16 Down $ -0.01 $3.16 $3.16 39,900
09:53 AM $3.16 Up $0.00 $3.16 $3.16 0
09:52 AM $3.17 Up $0.00 $3.17 $3.17 32,600
09:51 AM $3.17 Up $0.00 $3.17 $3.17 200
09:50 AM $3.16 Up $0.00 $3.16 $3.16 300
09:49 AM $3.16 Up $0.01 $3.16 $3.16 14,100
09:48 AM $3.16 Down $ -0.01 $3.16 $3.16 500
09:47 AM $3.16 Up $0.01 $3.16 $3.16 500
09:46 AM $3.16 Down $ -0.02 $3.16 $3.16 13,300
09:44 AM $3.17 Up $0.01 $3.17 $3.16 14,300
09:44 AM $3.17 Up $0.00 $3.17 $3.16 0
09:43 AM $3.16 Up $0.00 $3.16 $3.15 28,600
09:42 AM $3.16 Up $0.00 $3.16 $3.15 11,300
09:41 AM $3.16 Down $ -0.02 $3.17 $3.16 31,300
09:40 AM $3.18 Up $0.00 $3.18 $3.18 3,000
09:39 AM $3.18 Up $0.01 $3.18 $3.18 8,000
09:38 AM $3.17 Up $0.01 $3.17 $3.17 18,000
09:37 AM $3.16 Up $0.00 $3.17 $3.16 18,100
09:36 AM $3.16 Up $0.00 $3.17 $3.16 1,100
09:34 AM $3.16 Up $0.01 $3.16 $3.15 6,900
09:34 AM $3.16 Up $0.00 $3.16 $3.15 0
09:33 AM $3.15 Down $ -0.01 $3.16 $3.15 66,500
09:32 AM $3.16 Up $0.02 $3.16 $3.14 2,400
09:31 AM $3.15 Up $0.00 $3.17 $3.14 41,000
09:30 AM $3.14 Down $ -0.03 $3.17 $3.14 42,700
Previous close $3.17

One month history

Date Closing Opening High Low Volume
17-10-2025 $3.17 $3.18 $3.18 $3.15 1,150,800
16-10-2025 $3.17 $3.22 $3.23 $3.14 2,014,800
15-10-2025 $3.29 $3.26 $3.29 $3.24 1,469,100
14-10-2025 $3.26 $3.28 $3.29 $3.25 2,697,400
10-10-2025 $3.27 $3.37 $3.40 $3.27 5,318,800
09-10-2025 $3.59 $3.63 $3.73 $3.54 9,714,200
08-10-2025 $3.57 $3.54 $3.57 $3.51 1,744,000
07-10-2025 $3.54 $3.42 $3.55 $3.41 3,927,200
06-10-2025 $3.45 $3.47 $3.48 $3.43 2,505,300
03-10-2025 $3.30 $3.24 $3.30 $3.23 3,529,200
02-10-2025 $3.18 $3.22 $3.22 $3.16 3,059,000
01-10-2025 $3.27 $3.26 $3.28 $3.25 1,288,100
30-09-2025 $3.26 $3.31 $3.31 $3.23 3,197,900
29-09-2025 $3.39 $3.40 $3.41 $3.38 1,795,500
26-09-2025 $3.53 $3.55 $3.56 $3.49 3,220,500
25-09-2025 $3.44 $3.46 $3.47 $3.41 1,502,500
24-09-2025 $3.49 $3.50 $3.52 $3.48 2,215,900
23-09-2025 $3.41 $3.48 $3.48 $3.39 1,396,600
22-09-2025 $3.34 $3.32 $3.36 $3.32 1,809,200
19-09-2025 $3.32 $3.29 $3.32 $3.28 8,199,000
18-09-2025 $3.44 $3.49 $3.49 $3.40 1,643,000
17-09-2025 $3.50 $3.53 $3.55 $3.47 2,717,000
16-09-2025 $3.58 $3.57 $3.59 $3.49 5,079,000
15-09-2025 $3.27 $3.27 $3.30 $3.25 2,717,200
12-09-2025 $3.30 $3.36 $3.36 $3.29 3,405,900
11-09-2025 $3.28 $3.26 $3.31 $3.25 2,199,400
10-09-2025 $3.29 $3.21 $3.33 $3.20 4,626,000
09-09-2025 $3.09 $3.10 $3.12 $3.08 1,635,800
08-09-2025 $3.03 $3.00 $3.03 $2.99 1,438,300
05-09-2025 $3.03 $3.01 $3.04 $3.00 1,747,200
Graphs are not available, please refer to the detailed table
Back to top