Print

Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

5.12 Up 0.05 (0.98 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $5.07
  • Opening $5.15
  • Price Ask $5.11
  • Price Bid $5.11
  • Size Bid 3
  • Size Ask 24
  • Today High $5.15
  • Today Low $5.04
  • 52 Weeks High $9.16
  • 52 Weeks Low $4.18
  • Volume 2,913,392

Fundamentals

  • P/E Ratio : 3.34
  • Earnings/Share : 0.99
  • Dividends/Share : $0.10
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,790.04
  • Shares Out (M) : 544.93
  • Exchange : XTSE
  • Ex Dividend Date : 2015/08/19

Intraday history

Hour Last Change High Low Volume
04:00 PM $5.12 Up $0.01 $5.12 $5.12 49,100
03:59 PM $5.11 Down $0.00 $5.12 $5.11 57,100
03:58 PM $5.12 Up $0.00 $5.12 $5.11 34,300
03:57 PM $5.11 Up $0.00 $5.12 $5.11 8,400
03:56 PM $5.11 Up $0.00 $5.12 $5.11 10,000
03:55 PM $5.11 Up $0.00 $5.12 $5.11 11,200
03:54 PM $5.11 Up $0.00 $5.12 $5.11 7,100
03:53 PM $5.11 Up $0.00 $5.12 $5.11 3,400
03:52 PM $5.11 Up $0.00 $5.12 $5.11 29,900
03:51 PM $5.11 Up $0.00 $5.12 $5.11 3,000
03:50 PM $5.11 Down $0.00 $5.12 $5.11 31,200
03:49 PM $5.12 Up $0.00 $5.12 $5.11 1,000
03:48 PM $5.11 Up $0.00 $5.11 $5.11 2,000
03:47 PM $5.11 Up $0.00 $5.11 $5.11 4,600
03:46 PM $5.11 Up $0.00 $5.11 $5.11 800
03:45 PM $5.11 Up $0.00 $5.11 $5.11 20,500
03:44 PM $5.11 Up $0.00 $5.11 $5.11 400
03:43 PM $5.11 Up $0.00 $5.11 $5.11 800
03:42 PM $5.11 Up $0.00 $5.11 $5.11 700
03:41 PM $5.11 Up $0.00 $5.12 $5.11 3,800
03:40 PM $5.11 Up $0.00 $5.11 $5.11 1,300
03:39 PM $5.11 Up $0.00 $5.12 $5.11 18,900
03:38 PM $5.11 Up $0.00 $5.12 $5.11 1,200
03:37 PM $5.11 Up $0.00 $5.11 $5.11 11,500
03:35 PM $5.11 Up $0.00 $5.11 $5.11 12,700
03:35 PM $5.11 Up $0.00 $5.11 $5.11 0
03:34 PM $5.11 Down $ -0.01 $5.12 $5.11 30,300
03:33 PM $5.12 Up $0.01 $5.12 $5.11 50,400
03:32 PM $5.11 Down $0.00 $5.11 $5.11 1,300
03:31 PM $5.11 Up $0.01 $5.11 $5.11 2,800
03:30 PM $5.10 Up $0.00 $5.11 $5.10 2,000
03:29 PM $5.10 Down $ -0.01 $5.11 $5.10 1,900
03:28 PM $5.11 Up $0.01 $5.11 $5.10 2,300
03:27 PM $5.10 Down $ -0.01 $5.11 $5.10 7,100
03:26 PM $5.11 Up $0.01 $5.11 $5.10 600
03:25 PM $5.10 Up $0.00 $5.11 $5.10 1,900
03:24 PM $5.10 Up $0.00 $5.11 $5.10 500
03:23 PM $5.10 Up $0.00 $5.11 $5.10 21,200
03:22 PM $5.10 Down $ -0.01 $5.11 $5.10 2,700
03:21 PM $5.11 Up $0.00 $5.11 $5.11 600
03:20 PM $5.11 Up $0.01 $5.11 $5.11 700
03:19 PM $5.10 Down $ -0.01 $5.11 $5.10 16,500
03:18 PM $5.11 Down $0.00 $5.11 $5.11 900
03:17 PM $5.11 Up $0.00 $5.11 $5.10 5,900
03:16 PM $5.11 Up $0.00 $5.11 $5.10 4,700
03:15 PM $5.11 Up $0.01 $5.11 $5.10 2,200
03:14 PM $5.10 Down $ -0.01 $5.11 $5.10 500
03:13 PM $5.11 Up $0.01 $5.11 $5.10 1,700
03:12 PM $5.10 Down $ -0.01 $5.11 $5.10 1,100
03:11 PM $5.11 Up $0.01 $5.11 $5.10 300
03:10 PM $5.10 Up $0.00 $5.11 $5.10 400
03:09 PM $5.10 Up $0.00 $5.10 $5.10 42,000
03:08 PM $5.10 Up $0.00 $5.11 $5.10 600
03:07 PM $5.10 Up $0.00 $5.10 $5.10 300
03:06 PM $5.10 Up $0.00 $5.11 $5.10 3,400
03:05 PM $5.10 Down $ -0.01 $5.10 $5.10 100
03:04 PM $5.11 Up $0.01 $5.11 $5.11 100
03:03 PM $5.10 Down $ -0.01 $5.11 $5.10 1,600
03:02 PM $5.11 Down $0.00 $5.11 $5.11 200
03:01 PM $5.11 Up $0.00 $5.11 $5.11 1,100
03:00 PM $5.11 Up $0.00 $5.11 $5.10 3,000
02:59 PM $5.11 Up $0.00 $5.11 $5.11 15,500
02:58 PM $5.11 Up $0.00 $5.11 $5.11 500
02:57 PM $5.11 Down $0.00 $5.11 $5.11 800
02:56 PM $5.11 Up $0.00 $5.11 $5.11 3,500
02:55 PM $5.11 Up $0.00 $5.11 $5.11 6,800
02:54 PM $5.11 Up $0.00 $5.11 $5.11 800
02:53 PM $5.11 Up $0.00 $5.11 $5.11 200
02:52 PM $5.11 Up $0.01 $5.11 $5.11 100
02:51 PM $5.10 Up $0.00 $5.11 $5.10 3,700
02:50 PM $5.10 Up $0.00 $5.10 $5.10 2,000
02:49 PM $5.10 Up $0.00 $5.10 $5.10 26,000
02:48 PM $5.10 Up $0.00 $5.11 $5.10 8,000
02:47 PM $5.10 Down $0.00 $5.10 $5.10 100
02:46 PM $5.10 Up $0.00 $5.10 $5.10 1,700
02:45 PM $5.10 Up $0.00 $5.10 $5.10 24,000
02:44 PM $5.10 Down $0.00 $5.11 $5.10 16,400
02:43 PM $5.10 Down $ -0.01 $5.11 $5.10 1,200
02:42 PM $5.11 Up $0.01 $5.11 $5.10 5,200
02:41 PM $5.10 Up $0.00 $5.10 $5.10 100
02:40 PM $5.10 Up $0.00 $5.10 $5.10 6,300
02:39 PM $5.10 Up $0.00 $5.10 $5.10 10,000
02:38 PM $5.10 Up $0.00 $5.10 $5.10 15,500
02:37 PM $5.10 Down $ -0.01 $5.11 $5.09 72,600
02:36 PM $5.11 Up $0.00 $5.11 $5.11 600
02:35 PM $5.11 Down $0.00 $5.11 $5.11 200
02:34 PM $5.11 Up $0.00 $5.11 $5.11 1,700
02:33 PM $5.11 Up $0.00 $5.11 $5.11 10,900
02:32 PM $5.11 Up $0.01 $5.11 $5.11 4,900
02:31 PM $5.10 Up $0.00 $5.10 $5.10 600
02:30 PM $5.10 Up $0.00 $5.11 $5.10 3,400
02:29 PM $5.10 Up $0.00 $5.10 $5.10 5,500
02:27 PM $5.10 Down $ -0.01 $5.11 $5.10 700
02:27 PM $5.10 Up $0.00 $5.11 $5.10 0
02:26 PM $5.11 Up $0.01 $5.11 $5.11 1,500
02:25 PM $5.10 Up $0.00 $5.10 $5.10 4,000
02:24 PM $5.10 Down $0.00 $5.11 $5.10 5,100
02:23 PM $5.10 Up $0.00 $5.11 $5.10 1,800
02:22 PM $5.10 Down $ -0.01 $5.10 $5.10 6,200
02:21 PM $5.11 Up $0.00 $5.11 $5.11 1,200
02:20 PM $5.11 Up $0.01 $5.11 $5.11 500
02:19 PM $5.10 Up $0.00 $5.11 $5.10 4,700
02:17 PM $5.10 Up $0.00 $5.11 $5.10 16,800
02:17 PM $5.10 Up $0.00 $5.11 $5.10 0
02:16 PM $5.10 Up $0.00 $5.10 $5.10 200
02:15 PM $5.09 Up $0.00 $5.10 $5.09 800
02:14 PM $5.09 Down $0.00 $5.10 $5.09 1,000
02:13 PM $5.10 Up $0.00 $5.10 $5.09 3,100
02:12 PM $5.10 Up $0.01 $5.10 $5.09 23,700
02:11 PM $5.09 Down $0.00 $5.09 $5.09 400
02:10 PM $5.09 Up $0.00 $5.09 $5.08 15,700
02:09 PM $5.09 Up $0.00 $5.09 $5.09 500
02:08 PM $5.09 Down $0.00 $5.09 $5.09 400
02:07 PM $5.09 Up $0.00 $5.09 $5.09 900
02:05 PM $5.09 Up $0.00 $5.09 $5.08 19,200
02:05 PM $5.09 Up $0.00 $5.09 $5.08 0
02:03 PM $5.08 Up $0.00 $5.08 $5.08 4,400
02:03 PM $5.08 Up $0.00 $5.08 $5.08 0
02:02 PM $5.08 Down $ -0.01 $5.08 $5.08 2,300
02:01 PM $5.09 Up $0.01 $5.09 $5.09 15,400
01:59 PM $5.08 Up $0.00 $5.08 $5.08 3,100
01:59 PM $5.08 Up $0.00 $5.08 $5.08 0
01:58 PM $5.08 Up $0.00 $5.09 $5.08 7,000
01:57 PM $5.08 Up $0.00 $5.08 $5.08 400
01:56 PM $5.08 Up $0.01 $5.08 $5.08 400
01:53 PM $5.07 Down $0.00 $5.07 $5.07 2,200
01:53 PM $5.07 Up $0.00 $5.07 $5.07 0
01:53 PM $5.07 Up $0.00 $5.07 $5.07 0
01:51 PM $5.08 Up $0.00 $5.08 $5.08 1,600
01:51 PM $5.08 Up $0.00 $5.08 $5.08 0
01:50 PM $5.07 Up $0.01 $5.07 $5.07 10,000
01:48 PM $5.06 Up $0.00 $5.06 $5.06 9,300
01:48 PM $5.06 Up $0.00 $5.06 $5.06 0
01:47 PM $5.06 Up $0.00 $5.06 $5.06 9,500
01:46 PM $5.06 Down $0.00 $5.07 $5.05 39,600
01:45 PM $5.06 Up $0.00 $5.06 $5.06 42,700
01:44 PM $5.06 Up $0.00 $5.06 $5.06 100
01:43 PM $5.06 Up $0.00 $5.06 $5.06 200
01:42 PM $5.06 Down $ -0.01 $5.06 $5.06 400
01:41 PM $5.07 Down $0.00 $5.08 $5.06 36,400
01:40 PM $5.07 Down $ -0.01 $5.08 $5.07 700
01:39 PM $5.08 Up $0.01 $5.08 $5.08 19,000
01:37 PM $5.07 Up $0.00 $5.08 $5.07 9,900
01:37 PM $5.07 Up $0.00 $5.08 $5.07 0
01:36 PM $5.07 Down $ -0.02 $5.08 $5.07 7,200
01:34 PM $5.09 Up $0.01 $5.09 $5.09 500
01:34 PM $5.09 Up $0.00 $5.09 $5.09 0
01:33 PM $5.08 Up $0.00 $5.08 $5.08 17,900
01:32 PM $5.08 Down $ -0.01 $5.08 $5.08 4,700
01:30 PM $5.09 Up $0.00 $5.09 $5.08 3,600
01:30 PM $5.09 Up $0.00 $5.09 $5.08 0
01:28 PM $5.08 Down $0.00 $5.08 $5.08 300
01:28 PM $5.08 Up $0.00 $5.08 $5.08 0
01:27 PM $5.09 Up $0.00 $5.09 $5.09 3,000
01:26 PM $5.08 Up $0.00 $5.08 $5.08 2,100
01:25 PM $5.08 Up $0.00 $5.08 $5.08 100
01:24 PM $5.08 Down $0.00 $5.08 $5.08 900
01:23 PM $5.08 Up $0.01 $5.08 $5.08 2,800
01:22 PM $5.07 Up $0.00 $5.08 $5.07 14,300
01:21 PM $5.07 Down $ -0.01 $5.09 $5.07 21,600
01:20 PM $5.09 Up $0.00 $5.09 $5.09 100
01:19 PM $5.08 Up $0.00 $5.08 $5.08 300
01:18 PM $5.08 Down $0.00 $5.09 $5.08 4,400
01:17 PM $5.09 Up $0.00 $5.09 $5.08 400
01:16 PM $5.08 Down $0.00 $5.09 $5.08 1,100
01:15 PM $5.09 Down $0.00 $5.09 $5.09 900
01:12 PM $5.09 Up $0.00 $5.09 $5.08 11,500
01:12 PM $5.09 Up $0.00 $5.09 $5.08 0
01:12 PM $5.09 Up $0.00 $5.09 $5.08 0
01:11 PM $5.09 Down $0.00 $5.09 $5.09 500
01:09 PM $5.09 Up $0.00 $5.09 $5.09 1,900
01:09 PM $5.09 Up $0.00 $5.09 $5.09 0
01:07 PM $5.09 Up $0.00 $5.09 $5.08 17,100
01:07 PM $5.09 Up $0.00 $5.09 $5.08 0
01:06 PM $5.09 Up $0.00 $5.09 $5.08 1,100
01:04 PM $5.09 Down $0.00 $5.09 $5.09 2,500
01:04 PM $5.09 Up $0.00 $5.09 $5.09 0
01:03 PM $5.09 Up $0.00 $5.09 $5.09 46,100
01:02 PM $5.09 Up $0.00 $5.09 $5.09 5,300
01:01 PM $5.09 Up $0.01 $5.09 $5.07 3,000
12:58 PM $5.08 Up $0.00 $5.08 $5.08 100
12:58 PM $5.08 Up $0.00 $5.08 $5.08 0
12:58 PM $5.08 Up $0.00 $5.08 $5.08 0
12:57 PM $5.08 Down $0.00 $5.08 $5.08 12,800
12:56 PM $5.08 Up $0.00 $5.08 $5.08 500
12:55 PM $5.08 Up $0.00 $5.08 $5.08 4,600
12:54 PM $5.08 Down $0.00 $5.08 $5.08 500
12:51 PM $5.08 Up $0.01 $5.08 $5.08 500
12:51 PM $5.08 Up $0.00 $5.08 $5.08 0
12:51 PM $5.08 Up $0.00 $5.08 $5.08 0
12:50 PM $5.07 Up $0.00 $5.07 $5.07 12,500
12:49 PM $5.07 Up $0.01 $5.07 $5.06 300
12:48 PM $5.06 Up $0.00 $5.06 $5.06 400
12:47 PM $5.06 Down $ -0.01 $5.06 $5.06 100
12:46 PM $5.07 Up $0.00 $5.07 $5.06 3,800
12:45 PM $5.07 Up $0.01 $5.07 $5.06 2,500
12:44 PM $5.06 Up $0.00 $5.06 $5.06 1,000
12:43 PM $5.06 Up $0.00 $5.07 $5.06 900
12:42 PM $5.06 Up $0.00 $5.06 $5.06 400
12:41 PM $5.06 Down $ -0.01 $5.07 $5.06 500
12:39 PM $5.07 Up $0.00 $5.07 $5.07 1,000
12:39 PM $5.07 Up $0.00 $5.07 $5.07 0
12:38 PM $5.07 Up $0.01 $5.07 $5.07 100
12:37 PM $5.06 Down $ -0.02 $5.08 $5.06 57,000
12:36 PM $5.08 Up $0.01 $5.08 $5.08 6,000
12:35 PM $5.07 Up $0.00 $5.07 $5.07 100
12:34 PM $5.07 Up $0.00 $5.08 $5.07 700
12:33 PM $5.07 Up $0.00 $5.07 $5.07 100
12:32 PM $5.07 Down $ -0.01 $5.08 $5.07 900
12:31 PM $5.08 Up $0.00 $5.08 $5.07 21,600
12:29 PM $5.08 Down $0.00 $5.08 $5.08 100
12:29 PM $5.08 Up $0.00 $5.08 $5.08 0
12:28 PM $5.09 Up $0.00 $5.09 $5.09 400
12:26 PM $5.08 Up $0.00 $5.08 $5.08 200
12:26 PM $5.08 Up $0.00 $5.08 $5.08 0
12:25 PM $5.08 Up $0.00 $5.08 $5.08 1,200
12:24 PM $5.08 Down $ -0.01 $5.08 $5.08 200
12:23 PM $5.09 Up $0.00 $5.09 $5.09 700
12:22 PM $5.09 Up $0.00 $5.10 $5.09 21,300
12:21 PM $5.09 Up $0.01 $5.09 $5.09 2,900
12:20 PM $5.08 Down $0.00 $5.08 $5.08 100
12:19 PM $5.09 Down $0.00 $5.09 $5.09 200
12:18 PM $5.09 Up $0.00 $5.09 $5.09 500
12:17 PM $5.09 Up $0.00 $5.09 $5.09 4,700
12:16 PM $5.09 Up $0.00 $5.09 $5.08 25,100
12:15 PM $5.09 Up $0.01 $5.09 $5.08 4,600
12:13 PM $5.08 Up $0.00 $5.08 $5.08 1,600
12:13 PM $5.08 Up $0.00 $5.08 $5.08 0
12:12 PM $5.08 Up $0.00 $5.08 $5.07 1,200
12:11 PM $5.08 Up $0.00 $5.08 $5.08 16,900
12:10 PM $5.08 Down $0.00 $5.08 $5.07 15,200
12:09 PM $5.08 Down $ -0.01 $5.08 $5.08 100
12:08 PM $5.09 Up $0.00 $5.09 $5.08 3,200
12:06 PM $5.09 Up $0.00 $5.10 $5.09 6,700
12:06 PM $5.09 Up $0.00 $5.10 $5.09 0
12:05 PM $5.09 Up $0.00 $5.09 $5.09 200
12:04 PM $5.09 Down $0.00 $5.09 $5.09 10,300
12:03 PM $5.10 Up $0.01 $5.10 $5.09 600
12:02 PM $5.08 Up $0.00 $5.08 $5.08 100
12:01 PM $5.08 Down $0.00 $5.08 $5.07 15,900
12:00 PM $5.09 Down $0.00 $5.09 $5.09 500
11:59 AM $5.09 Up $0.00 $5.09 $5.09 700
11:58 AM $5.09 Up $0.00 $5.09 $5.09 1,800
11:57 AM $5.09 Up $0.00 $5.09 $5.09 2,100
11:56 AM $5.09 Down $0.00 $5.09 $5.09 200
11:54 AM $5.09 Up $0.00 $5.09 $5.09 6,800
11:54 AM $5.09 Up $0.00 $5.09 $5.09 0
11:52 AM $5.09 Up $0.00 $5.09 $5.09 3,600
11:52 AM $5.09 Up $0.00 $5.09 $5.09 0
11:51 AM $5.09 Up $0.00 $5.09 $5.09 200
11:50 AM $5.09 Up $0.01 $5.09 $5.08 4,100
11:49 AM $5.08 Up $0.00 $5.08 $5.07 15,400
11:48 AM $5.08 Down $0.00 $5.08 $5.08 14,100
11:47 AM $5.09 Down $ -0.01 $5.09 $5.09 5,700
11:46 AM $5.10 Down $0.00 $5.10 $5.10 600
11:45 AM $5.10 Down $ -0.01 $5.10 $5.10 4,400
11:44 AM $5.11 Up $0.01 $5.11 $5.11 3,100
11:43 AM $5.10 Down $ -0.01 $5.10 $5.10 1,200
11:42 AM $5.11 Up $0.00 $5.11 $5.11 900
11:41 AM $5.11 Up $0.00 $5.11 $5.11 9,800
11:39 AM $5.11 Up $0.00 $5.11 $5.11 6,800
11:39 AM $5.11 Up $0.00 $5.11 $5.11 0
11:38 AM $5.11 Down $0.00 $5.11 $5.11 200
11:37 AM $5.12 Up $0.00 $5.12 $5.12 200
11:36 AM $5.11 Up $0.01 $5.11 $5.11 11,600
11:35 AM $5.10 Up $0.00 $5.10 $5.10 6,500
11:34 AM $5.10 Up $0.00 $5.10 $5.09 2,100
11:33 AM $5.10 Up $0.01 $5.10 $5.10 1,700
11:32 AM $5.09 Down $ -0.01 $5.10 $5.09 1,400
11:31 AM $5.10 Up $0.00 $5.10 $5.09 9,900
11:30 AM $5.10 Up $0.00 $5.10 $5.10 4,200
11:27 AM $5.10 Up $0.00 $5.11 $5.10 6,700
11:27 AM $5.10 Up $0.00 $5.11 $5.10 0
11:27 AM $5.10 Up $0.00 $5.11 $5.10 0
11:26 AM $5.10 Up $0.00 $5.10 $5.10 5,300
11:25 AM $5.10 Down $ -0.01 $5.10 $5.10 700
11:24 AM $5.11 Up $0.02 $5.11 $5.09 57,800
11:23 AM $5.09 Up $0.02 $5.09 $5.08 20,800
11:22 AM $5.07 Up $0.00 $5.08 $5.07 1,200
11:20 AM $5.07 Up $0.01 $5.07 $5.07 1,000
11:20 AM $5.07 Up $0.00 $5.07 $5.07 0
11:19 AM $5.06 Down $ -0.02 $5.08 $5.06 16,300
11:18 AM $5.08 Up $0.00 $5.08 $5.08 4,700
11:17 AM $5.08 Up $0.00 $5.08 $5.08 1,600
11:16 AM $5.08 Up $0.00 $5.08 $5.08 35,800
11:15 AM $5.08 Up $0.00 $5.08 $5.08 400
11:14 AM $5.08 Up $0.00 $5.08 $5.08 14,900
11:13 AM $5.08 Up $0.00 $5.08 $5.08 26,600
11:12 AM $5.08 Up $0.00 $5.08 $5.08 2,200
11:11 AM $5.08 Up $0.00 $5.08 $5.08 17,600
11:10 AM $5.08 Down $0.00 $5.08 $5.08 2,000
11:09 AM $5.08 Up $0.00 $5.08 $5.08 900
11:08 AM $5.08 Up $0.01 $5.08 $5.08 1,800
11:07 AM $5.07 Down $ -0.01 $5.07 $5.07 400
11:05 AM $5.08 Up $0.00 $5.08 $5.08 100
11:05 AM $5.08 Up $0.00 $5.08 $5.08 0
11:04 AM $5.08 Up $0.00 $5.08 $5.08 114,200
11:03 AM $5.08 Down $0.00 $5.08 $5.08 2,300
11:02 AM $5.08 Up $0.00 $5.08 $5.08 700
11:01 AM $5.08 Up $0.01 $5.08 $5.07 4,100
10:59 AM $5.07 Down $ -0.01 $5.07 $5.06 36,900
10:59 AM $5.07 Up $0.00 $5.07 $5.06 0
10:58 AM $5.08 Down $0.00 $5.08 $5.08 3,200
10:55 AM $5.08 Up $0.00 $5.08 $5.08 6,200
10:55 AM $5.08 Up $0.00 $5.08 $5.08 0
10:55 AM $5.08 Up $0.00 $5.08 $5.08 0
10:54 AM $5.08 Up $0.00 $5.08 $5.07 6,500
10:53 AM $5.08 Up $0.01 $5.08 $5.07 5,500
10:52 AM $5.07 Down $ -0.01 $5.07 $5.07 1,900
10:51 AM $5.08 Up $0.00 $5.08 $5.08 2,400
10:50 AM $5.08 Up $0.00 $5.08 $5.08 2,800
10:49 AM $5.08 Down $0.00 $5.09 $5.08 14,300
10:47 AM $5.09 Up $0.00 $5.09 $5.09 2,100
10:47 AM $5.09 Up $0.00 $5.09 $5.09 0
10:46 AM $5.08 Up $0.00 $5.09 $5.08 3,500
10:44 AM $5.08 Up $0.00 $5.08 $5.08 1,100
10:44 AM $5.08 Up $0.00 $5.08 $5.08 0
10:43 AM $5.08 Down $ -0.01 $5.09 $5.08 2,700
10:42 AM $5.09 Up $0.00 $5.09 $5.09 5,000
10:41 AM $5.09 Up $0.01 $5.09 $5.08 7,700
10:40 AM $5.08 Up $0.00 $5.08 $5.08 3,000
10:39 AM $5.08 Up $0.01 $5.08 $5.07 5,100
10:38 AM $5.07 Up $0.03 $5.07 $5.05 39,200
10:36 AM $5.04 Down $ -0.01 $5.04 $5.04 20,400
10:36 AM $5.04 Up $0.00 $5.04 $5.04 0
10:35 AM $5.05 Up $0.00 $5.06 $5.05 4,500
10:34 AM $5.05 Up $0.00 $5.06 $5.05 6,000
10:33 AM $5.05 Up $0.00 $5.05 $5.05 800
10:32 AM $5.05 Up $0.00 $5.05 $5.05 9,000
10:31 AM $5.05 Up $0.00 $5.05 $5.05 1,700
10:30 AM $5.05 Up $0.00 $5.05 $5.04 3,700
10:29 AM $5.05 Up $0.00 $5.05 $5.05 1,000
10:28 AM $5.05 Up $0.00 $5.06 $5.05 3,600
10:27 AM $5.05 Up $0.01 $5.05 $5.05 7,700
10:26 AM $5.04 Up $0.00 $5.04 $5.04 2,500
10:25 AM $5.04 Down $ -0.01 $5.04 $5.04 4,300
10:23 AM $5.05 Up $0.01 $5.05 $5.05 200
10:23 AM $5.05 Up $0.00 $5.05 $5.05 0
10:22 AM $5.04 Up $0.00 $5.05 $5.04 13,600
10:21 AM $5.04 Down $ -0.01 $5.04 $5.04 45,100
10:20 AM $5.05 Up $0.00 $5.06 $5.05 4,300
10:19 AM $5.05 Up $0.00 $5.05 $5.05 600
10:18 AM $5.05 Up $0.00 $5.05 $5.05 3,700
10:17 AM $5.05 Up $0.01 $5.05 $5.05 2,000
10:15 AM $5.04 Up $0.00 $5.04 $5.04 800
10:15 AM $5.04 Up $0.00 $5.04 $5.04 0
10:14 AM $5.04 Down $ -0.02 $5.06 $5.04 33,700
10:13 AM $5.06 Up $0.00 $5.06 $5.06 100
10:12 AM $5.06 Down $ -0.01 $5.07 $5.06 5,700
10:11 AM $5.07 Up $0.01 $5.07 $5.07 900
10:10 AM $5.06 Up $0.00 $5.07 $5.06 3,300
10:09 AM $5.06 Up $0.01 $5.06 $5.06 10,300
10:08 AM $5.05 Up $0.00 $5.05 $5.05 7,700
10:07 AM $5.05 Up $0.01 $5.05 $5.04 14,300
10:06 AM $5.04 Down $ -0.01 $5.05 $5.04 7,400
10:05 AM $5.05 Down $ -0.01 $5.05 $5.05 54,500
10:04 AM $5.06 Up $0.00 $5.06 $5.06 2,100
10:03 AM $5.06 Down $ -0.01 $5.06 $5.06 4,200
10:02 AM $5.07 Up $0.00 $5.07 $5.07 9,200
10:01 AM $5.07 Down $ -0.02 $5.09 $5.07 22,800
10:00 AM $5.09 Up $0.00 $5.09 $5.09 4,000
09:58 AM $5.09 Down $0.00 $5.09 $5.09 8,100
09:58 AM $5.09 Up $0.00 $5.09 $5.09 0
09:57 AM $5.10 Up $0.01 $5.10 $5.09 6,100
09:56 AM $5.08 Up $0.00 $5.08 $5.08 500
09:55 AM $5.08 Up $0.00 $5.08 $5.07 18,600
09:54 AM $5.08 Down $ -0.02 $5.09 $5.08 50,400
09:53 AM $5.10 Up $0.00 $5.10 $5.10 2,700
09:52 AM $5.10 Up $0.00 $5.10 $5.10 6,100
09:51 AM $5.10 Down $ -0.01 $5.11 $5.10 45,000
09:50 AM $5.11 Down $0.00 $5.11 $5.11 100
09:49 AM $5.11 Up $0.01 $5.11 $5.11 200
09:48 AM $5.10 Up $0.00 $5.10 $5.10 2,900
09:46 AM $5.10 Down $0.00 $5.11 $5.10 7,300
09:46 AM $5.10 Up $0.00 $5.11 $5.10 0
09:45 AM $5.10 Up $0.00 $5.11 $5.10 6,900
09:44 AM $5.10 Down $ -0.01 $5.11 $5.10 2,100
09:43 AM $5.11 Up $0.01 $5.11 $5.11 3,500
09:42 AM $5.10 Down $ -0.01 $5.10 $5.10 600
09:41 AM $5.11 Up $0.00 $5.11 $5.10 23,800
09:40 AM $5.11 Down $ -0.01 $5.11 $5.11 16,900
09:39 AM $5.12 Up $0.02 $5.13 $5.10 12,700
09:38 AM $5.10 Up $0.01 $5.10 $5.09 30,400
09:37 AM $5.09 Down $ -0.03 $5.12 $5.09 13,400
09:36 AM $5.12 Up $0.02 $5.12 $5.11 3,800
09:35 AM $5.10 Down $ -0.02 $5.12 $5.10 25,800
09:34 AM $5.12 Up $0.01 $5.14 $5.12 21,400
09:33 AM $5.11 Down $ -0.01 $5.12 $5.10 30,600
09:32 AM $5.12 Down $ -0.01 $5.14 $5.12 27,400
09:31 AM $5.13 Up $0.00 $5.13 $5.11 18,200
09:30 AM $5.13 Up $0.06 $5.15 $5.11 50,300
Previous close $5.07

One month history

Date Closing Opening High Low Volume
30-03-2023 $5.12 $5.09 $5.12 $5.05 1,548,400
29-03-2023 $5.07 $5.03 $5.08 $5.00 1,868,500
28-03-2023 $4.97 $5.07 $5.07 $4.94 2,182,400
27-03-2023 $4.92 $4.75 $4.97 $4.75 3,373,200
24-03-2023 $4.63 $4.62 $4.67 $4.55 3,633,700
23-03-2023 $4.59 $4.70 $4.72 $4.53 2,278,800
22-03-2023 $4.64 $4.73 $4.79 $4.64 2,776,300
21-03-2023 $4.69 $4.66 $4.75 $4.64 2,463,400
20-03-2023 $4.47 $4.41 $4.49 $4.36 2,653,900
17-03-2023 $4.37 $4.41 $4.44 $4.35 3,086,300
16-03-2023 $4.53 $4.34 $4.55 $4.31 4,819,600
15-03-2023 $4.39 $4.37 $4.41 $4.18 5,847,200
14-03-2023 $4.78 $4.94 $4.96 $4.67 4,119,000
13-03-2023 $4.74 $4.89 $4.92 $4.71 3,303,200
10-03-2023 $5.02 $5.06 $5.22 $4.99 5,536,500
09-03-2023 $5.19 $5.38 $5.41 $5.16 4,301,300
08-03-2023 $5.39 $5.43 $5.44 $5.31 2,533,200
07-03-2023 $5.40 $5.45 $5.52 $5.34 3,201,500
06-03-2023 $5.53 $5.54 $5.60 $5.50 3,895,200
03-03-2023 $5.64 $5.50 $5.71 $5.48 5,566,500
02-03-2023 $5.46 $5.42 $5.49 $5.41 7,416,200
01-03-2023 $5.40 $5.56 $5.58 $5.36 5,387,800
28-02-2023 $5.26 $5.36 $5.42 $5.26 9,554,900
27-02-2023 $5.83 $5.89 $5.95 $5.83 1,986,900
24-02-2023 $5.74 $5.63 $5.74 $5.62 3,274,100
23-02-2023 $5.68 $5.59 $5.74 $5.48 2,536,600
22-02-2023 $5.48 $5.47 $5.54 $5.44 1,887,500
21-02-2023 $5.55 $5.57 $5.58 $5.48 2,614,800
17-02-2023 $5.69 $5.74 $5.78 $5.68 1,761,200
16-02-2023 $5.88 $5.91 $6.00 $5.88 1,555,800
Graphs are not available, please refer to the detailed table
Back to top