Print

Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

4.47 Down -0.07 (-1.57 %)

Delayed : 2024/06/21 16:00:03

  • Previous close $4.54
  • Opening $4.55
  • Price Ask $4.45
  • Price Bid $4.45
  • Size Bid 2
  • Size Ask 1
  • Today High $4.55
  • Today Low $4.42
  • 52 Weeks High $6.37
  • 52 Weeks Low $3.83
  • Volume 6,012,673

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.91
  • Dividends/Share : $0.02
  • Current Div. Yield : 2.01
  • Market Cap (M) : 3,671.31
  • Shares Out (M) : 821.32
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.47 Up $0.02 $4.47 $4.47 2,865,800
03:59 PM $4.45 Down $ -0.01 $4.47 $4.45 105,500
03:58 PM $4.47 Down $0.00 $4.47 $4.47 6,700
03:57 PM $4.47 Up $0.00 $4.47 $4.47 4,500
03:56 PM $4.47 Up $0.00 $4.47 $4.46 3,600
03:55 PM $4.47 Up $0.00 $4.47 $4.47 13,600
03:54 PM $4.47 Up $0.00 $4.47 $4.46 38,600
03:53 PM $4.46 Down $ -0.01 $4.46 $4.46 155,300
03:52 PM $4.47 Up $0.01 $4.47 $4.46 31,200
03:51 PM $4.46 Up $0.01 $4.46 $4.46 1,500
03:50 PM $4.45 Up $0.03 $4.46 $4.43 147,000
03:49 PM $4.43 Up $0.00 $4.43 $4.43 2,100
03:48 PM $4.43 Up $0.00 $4.43 $4.42 7,900
03:47 PM $4.42 Down $ -0.01 $4.43 $4.42 30,600
03:46 PM $4.43 Down $0.00 $4.43 $4.43 2,500
03:45 PM $4.44 Up $0.00 $4.44 $4.43 12,100
03:44 PM $4.43 Up $0.00 $4.43 $4.43 30,400
03:43 PM $4.43 Down $ -0.01 $4.44 $4.43 1,400
03:42 PM $4.44 Up $0.00 $4.44 $4.44 1,800
03:41 PM $4.44 Up $0.00 $4.44 $4.44 1,000
03:40 PM $4.44 Up $0.00 $4.44 $4.44 200
03:39 PM $4.44 Up $0.00 $4.44 $4.44 4,800
03:38 PM $4.44 Up $0.00 $4.44 $4.44 100
03:37 PM $4.44 Up $0.00 $4.44 $4.44 2,700
03:36 PM $4.44 Up $0.00 $4.44 $4.44 1,000
03:35 PM $4.44 Up $0.00 $4.44 $4.44 1,200
03:34 PM $4.44 Up $0.01 $4.44 $4.44 900
03:33 PM $4.44 Down $ -0.01 $4.44 $4.44 100
03:32 PM $4.44 Up $0.00 $4.44 $4.44 500
03:31 PM $4.44 Up $0.00 $4.44 $4.44 100
03:30 PM $4.44 Up $0.02 $4.44 $4.43 8,100
03:29 PM $4.43 Up $0.00 $4.43 $4.43 300
03:28 PM $4.43 Up $0.00 $4.43 $4.43 900
03:27 PM $4.43 Up $0.00 $4.43 $4.43 300
03:26 PM $4.43 Up $0.00 $4.43 $4.43 2,300
03:25 PM $4.43 Down $0.00 $4.43 $4.42 4,900
03:24 PM $4.43 Up $0.00 $4.43 $4.43 2,400
03:23 PM $4.43 Up $0.00 $4.43 $4.43 400
03:22 PM $4.43 Down $0.00 $4.43 $4.43 1,900
03:21 PM $4.43 Up $0.00 $4.43 $4.43 3,200
03:20 PM $4.43 Up $0.00 $4.43 $4.43 1,300
03:19 PM $4.42 Down $0.00 $4.43 $4.42 2,200
03:18 PM $4.43 Down $0.00 $4.43 $4.43 300
03:17 PM $4.43 Up $0.00 $4.43 $4.43 400
03:16 PM $4.43 Up $0.00 $4.43 $4.43 400
03:15 PM $4.43 Down $0.00 $4.43 $4.43 22,600
03:14 PM $4.43 Up $0.00 $4.43 $4.43 8,400
03:13 PM $4.43 Up $0.00 $4.43 $4.43 54,200
03:12 PM $4.43 Up $0.00 $4.43 $4.43 1,000
03:11 PM $4.43 Down $0.00 $4.44 $4.43 3,000
03:10 PM $4.44 Down $ -0.01 $4.44 $4.44 300
03:09 PM $4.44 Up $0.01 $4.44 $4.44 2,500
03:08 PM $4.44 Down $ -0.01 $4.44 $4.44 100
03:07 PM $4.44 Up $0.01 $4.44 $4.44 600
03:06 PM $4.44 Up $0.00 $4.44 $4.44 300
03:05 PM $4.44 Down $ -0.01 $4.44 $4.44 200
03:04 PM $4.44 Up $0.00 $4.44 $4.44 25,100
03:03 PM $4.44 Up $0.00 $4.45 $4.44 700
03:02 PM $4.44 Up $0.00 $4.44 $4.44 38,500
03:01 PM $4.44 Up $0.00 $4.44 $4.44 100
03:00 PM $4.44 Up $0.00 $4.44 $4.44 300
02:59 PM $4.44 Up $0.00 $4.44 $4.44 500
02:58 PM $4.44 Up $0.00 $4.44 $4.44 200
02:57 PM $4.44 Down $0.00 $4.45 $4.44 500
02:56 PM $4.45 Up $0.00 $4.45 $4.45 200
02:55 PM $4.44 Up $0.00 $4.44 $4.44 200
02:54 PM $4.44 Down $ -0.01 $4.45 $4.44 200
02:53 PM $4.45 Up $0.01 $4.45 $4.44 1,100
02:52 PM $4.44 Up $0.00 $4.44 $4.44 25,500
02:51 PM $4.44 Up $0.00 $4.44 $4.44 4,000
02:50 PM $4.44 Up $0.00 $4.44 $4.44 100
02:49 PM $4.44 Down $ -0.01 $4.45 $4.44 5,500
02:48 PM $4.45 Up $0.01 $4.45 $4.45 500
02:46 PM $4.44 Up $0.01 $4.44 $4.43 41,700
02:46 PM $4.44 Up $0.00 $4.44 $4.43 0
02:43 PM $4.43 Down $ -0.01 $4.44 $4.43 1,100
02:43 PM $4.43 Up $0.00 $4.44 $4.43 0
02:43 PM $4.43 Up $0.00 $4.44 $4.43 0
02:42 PM $4.44 Up $0.00 $4.44 $4.44 13,900
02:41 PM $4.44 Up $0.00 $4.44 $4.44 4,000
02:40 PM $4.44 Up $0.01 $4.45 $4.44 67,600
02:39 PM $4.43 Up $0.00 $4.44 $4.43 100,600
02:38 PM $4.43 Up $0.00 $4.44 $4.43 5,100
02:37 PM $4.43 Down $0.00 $4.43 $4.43 1,000
02:36 PM $4.44 Up $0.00 $4.44 $4.44 100
02:34 PM $4.44 Up $0.00 $4.44 $4.44 100
02:34 PM $4.44 Up $0.00 $4.44 $4.44 0
02:33 PM $4.43 Down $ -0.01 $4.44 $4.43 15,700
02:32 PM $4.44 Up $0.00 $4.45 $4.44 2,100
02:31 PM $4.44 Up $0.00 $4.45 $4.44 7,000
02:30 PM $4.44 Down $ -0.01 $4.44 $4.44 1,000
02:29 PM $4.45 Up $0.01 $4.45 $4.45 100
02:28 PM $4.44 Down $ -0.01 $4.45 $4.44 1,900
02:27 PM $4.45 Up $0.02 $4.45 $4.44 18,300
02:26 PM $4.43 Up $0.00 $4.43 $4.43 2,000
02:25 PM $4.43 Down $ -0.01 $4.43 $4.43 4,100
02:24 PM $4.44 Up $0.01 $4.44 $4.43 3,400
02:23 PM $4.44 Up $0.00 $4.44 $4.43 4,100
02:22 PM $4.43 Up $0.00 $4.43 $4.43 700
02:21 PM $4.43 Up $0.00 $4.44 $4.42 50,700
02:20 PM $4.43 Up $0.01 $4.43 $4.42 6,600
02:19 PM $4.42 Down $ -0.01 $4.43 $4.42 700
02:18 PM $4.43 Up $0.00 $4.43 $4.43 1,400
02:17 PM $4.43 Up $0.00 $4.43 $4.43 1,300
02:16 PM $4.43 Up $0.00 $4.43 $4.43 900
02:15 PM $4.43 Down $0.00 $4.43 $4.43 100
02:14 PM $4.43 Up $0.00 $4.43 $4.43 8,800
02:13 PM $4.43 Down $ -0.01 $4.43 $4.43 10,600
02:11 PM $4.44 Up $0.02 $4.44 $4.43 69,600
02:11 PM $4.44 Up $0.00 $4.44 $4.43 0
02:10 PM $4.43 Down $0.00 $4.43 $4.42 63,200
02:09 PM $4.43 Down $0.00 $4.43 $4.43 200
02:08 PM $4.44 Up $0.00 $4.44 $4.43 300
02:07 PM $4.44 Up $0.00 $4.44 $4.43 1,900
02:06 PM $4.43 Up $0.00 $4.43 $4.43 6,200
02:05 PM $4.43 Up $0.00 $4.44 $4.43 39,200
02:04 PM $4.43 Up $0.00 $4.43 $4.43 31,700
02:03 PM $4.43 Down $0.00 $4.43 $4.43 100
02:02 PM $4.44 Up $0.00 $4.44 $4.44 100
02:01 PM $4.43 Up $0.00 $4.43 $4.43 100
01:58 PM $4.43 Up $0.00 $4.43 $4.43 100
01:58 PM $4.43 Up $0.00 $4.43 $4.43 0
01:58 PM $4.43 Up $0.00 $4.43 $4.43 0
01:57 PM $4.43 Up $0.00 $4.43 $4.43 200
01:56 PM $4.43 Up $0.00 $4.43 $4.43 100
01:54 PM $4.43 Up $0.00 $4.43 $4.43 200
01:54 PM $4.43 Up $0.00 $4.43 $4.43 0
01:53 PM $4.43 Up $0.00 $4.43 $4.43 1,200
01:52 PM $4.43 Down $ -0.01 $4.44 $4.43 17,400
01:51 PM $4.44 Up $0.01 $4.44 $4.44 6,500
01:50 PM $4.43 Up $0.00 $4.43 $4.43 6,900
01:49 PM $4.43 Up $0.00 $4.43 $4.43 11,700
01:48 PM $4.43 Down $0.00 $4.43 $4.43 200
01:47 PM $4.43 Up $0.00 $4.43 $4.43 1,500
01:46 PM $4.43 Up $0.00 $4.43 $4.43 6,000
01:45 PM $4.43 Up $0.00 $4.43 $4.42 300
01:44 PM $4.43 Up $0.00 $4.43 $4.43 200
01:43 PM $4.42 Down $ -0.01 $4.43 $4.42 33,700
01:42 PM $4.43 Up $0.00 $4.43 $4.43 200
01:41 PM $4.43 Up $0.00 $4.43 $4.43 3,200
01:40 PM $4.43 Up $0.00 $4.43 $4.43 600
01:39 PM $4.43 Up $0.00 $4.43 $4.43 100
01:38 PM $4.43 Up $0.00 $4.43 $4.43 400
01:37 PM $4.43 Up $0.00 $4.44 $4.43 600
01:36 PM $4.43 Up $0.00 $4.44 $4.43 400
01:35 PM $4.43 Up $0.00 $4.43 $4.43 100
01:34 PM $4.43 Up $0.00 $4.44 $4.43 700
01:33 PM $4.43 Down $0.00 $4.44 $4.43 5,200
01:32 PM $4.44 Up $0.00 $4.44 $4.44 100
01:31 PM $4.44 Down $ -0.01 $4.44 $4.44 800
01:30 PM $4.44 Up $0.00 $4.44 $4.44 200
01:27 PM $4.44 Up $0.00 $4.44 $4.44 12,900
01:27 PM $4.44 Up $0.00 $4.44 $4.44 0
01:27 PM $4.44 Up $0.00 $4.44 $4.44 0
01:26 PM $4.44 Up $0.00 $4.44 $4.44 200
01:24 PM $4.44 Up $0.00 $4.44 $4.44 100
01:24 PM $4.44 Up $0.00 $4.44 $4.44 0
01:23 PM $4.44 Up $0.00 $4.44 $4.44 200
01:22 PM $4.44 Down $ -0.01 $4.44 $4.44 600
01:21 PM $4.45 Up $0.02 $4.45 $4.44 40,800
01:20 PM $4.44 Up $0.00 $4.44 $4.44 2,000
01:19 PM $4.44 Down $ -0.01 $4.44 $4.44 100
01:18 PM $4.44 Up $0.00 $4.44 $4.44 7,200
01:17 PM $4.44 Up $0.01 $4.44 $4.44 1,000
01:16 PM $4.44 Down $ -0.01 $4.44 $4.44 300
01:15 PM $4.44 Up $0.01 $4.44 $4.44 2,400
01:14 PM $4.44 Up $0.00 $4.44 $4.43 200
01:13 PM $4.44 Up $0.00 $4.44 $4.44 5,900
01:12 PM $4.43 Down $0.00 $4.43 $4.43 100
01:11 PM $4.44 Up $0.00 $4.44 $4.44 300
01:10 PM $4.44 Down $ -0.01 $4.44 $4.44 300
01:09 PM $4.44 Up $0.00 $4.44 $4.44 3,200
01:08 PM $4.44 Up $0.00 $4.44 $4.44 2,000
01:05 PM $4.44 Up $0.00 $4.44 $4.44 1,000
01:05 PM $4.44 Up $0.00 $4.44 $4.44 0
01:05 PM $4.44 Up $0.00 $4.44 $4.44 0
01:04 PM $4.44 Up $0.00 $4.44 $4.44 10,600
01:03 PM $4.44 Up $0.00 $4.44 $4.44 100
01:01 PM $4.44 Up $0.00 $4.44 $4.44 100
01:01 PM $4.44 Up $0.00 $4.44 $4.44 0
01:00 PM $4.44 Up $0.00 $4.44 $4.44 18,400
12:59 PM $4.44 Up $0.01 $4.44 $4.43 42,400
12:57 PM $4.43 Down $0.00 $4.43 $4.43 100
12:57 PM $4.43 Up $0.00 $4.43 $4.43 0
12:56 PM $4.44 Up $0.00 $4.44 $4.43 2,800
12:55 PM $4.44 Up $0.00 $4.44 $4.43 200
12:54 PM $4.43 Up $0.00 $4.43 $4.43 200
12:53 PM $4.43 Up $0.00 $4.44 $4.43 700
12:52 PM $4.43 Up $0.00 $4.43 $4.43 100
12:51 PM $4.43 Up $0.00 $4.43 $4.43 200
12:50 PM $4.43 Up $0.00 $4.43 $4.43 100
12:49 PM $4.43 Up $0.00 $4.43 $4.43 200
12:48 PM $4.43 Up $0.00 $4.43 $4.43 200
12:47 PM $4.43 Up $0.00 $4.43 $4.43 200
12:46 PM $4.43 Up $0.00 $4.44 $4.43 1,500
12:45 PM $4.43 Down $ -0.01 $4.43 $4.43 200
12:44 PM $4.44 Up $0.01 $4.44 $4.44 1,000
12:43 PM $4.43 Down $0.00 $4.43 $4.43 100
12:42 PM $4.44 Up $0.00 $4.44 $4.44 1,600
12:41 PM $4.43 Up $0.00 $4.43 $4.43 5,600
12:40 PM $4.43 Up $0.00 $4.43 $4.43 7,600
12:39 PM $4.43 Up $0.00 $4.43 $4.43 100
12:38 PM $4.43 Down $ -0.01 $4.44 $4.43 13,800
12:37 PM $4.44 Up $0.00 $4.44 $4.44 600
12:36 PM $4.44 Up $0.01 $4.44 $4.44 3,900
12:34 PM $4.44 Up $0.00 $4.44 $4.44 200
12:34 PM $4.44 Up $0.00 $4.44 $4.44 0
12:30 PM $4.44 Up $0.00 $4.44 $4.44 100
12:30 PM $4.44 Up $0.00 $4.44 $4.44 0
12:30 PM $4.44 Up $0.00 $4.44 $4.44 0
12:30 PM $4.44 Up $0.00 $4.44 $4.44 0
12:29 PM $4.43 Down $ -0.01 $4.44 $4.43 4,100
12:27 PM $4.44 Up $0.00 $4.44 $4.44 5,200
12:27 PM $4.44 Up $0.00 $4.44 $4.44 0
12:26 PM $4.44 Up $0.00 $4.44 $4.43 400
12:25 PM $4.44 Up $0.01 $4.44 $4.43 5,300
12:24 PM $4.43 Down $ -0.01 $4.44 $4.43 12,700
12:22 PM $4.44 Up $0.00 $4.44 $4.44 33,400
12:22 PM $4.44 Up $0.00 $4.44 $4.44 0
12:21 PM $4.44 Up $0.00 $4.44 $4.44 300
12:20 PM $4.44 Up $0.01 $4.44 $4.43 3,000
12:19 PM $4.43 Down $ -0.01 $4.44 $4.43 500
12:18 PM $4.44 Up $0.01 $4.44 $4.44 8,700
12:17 PM $4.44 Down $ -0.01 $4.44 $4.44 45,100
12:16 PM $4.44 Down $0.00 $4.44 $4.44 1,000
12:15 PM $4.45 Down $0.00 $4.45 $4.45 1,100
12:13 PM $4.45 Up $0.01 $4.45 $4.45 18,000
12:13 PM $4.45 Up $0.00 $4.45 $4.45 0
12:12 PM $4.44 Up $0.00 $4.44 $4.44 1,000
12:11 PM $4.44 Up $0.00 $4.44 $4.44 200
12:10 PM $4.44 Up $0.00 $4.44 $4.44 100
12:09 PM $4.44 Down $0.00 $4.45 $4.44 4,000
12:08 PM $4.45 Down $0.00 $4.45 $4.45 1,100
12:07 PM $4.45 Up $0.00 $4.45 $4.45 17,400
12:06 PM $4.45 Up $0.00 $4.45 $4.45 100
12:05 PM $4.45 Up $0.00 $4.45 $4.45 200
12:03 PM $4.45 Up $0.00 $4.46 $4.45 20,300
12:03 PM $4.45 Up $0.00 $4.46 $4.45 0
12:02 PM $4.45 Up $0.00 $4.45 $4.45 200
12:01 PM $4.45 Up $0.00 $4.45 $4.45 2,500
12:00 PM $4.45 Down $ -0.01 $4.45 $4.45 300
11:59 AM $4.46 Up $0.01 $4.46 $4.46 3,000
11:57 AM $4.45 Up $0.00 $4.45 $4.45 100
11:57 AM $4.45 Up $0.00 $4.45 $4.45 0
11:56 AM $4.45 Up $0.00 $4.45 $4.45 100
11:55 AM $4.45 Up $0.00 $4.45 $4.45 100
11:54 AM $4.45 Down $0.00 $4.46 $4.45 1,500
11:53 AM $4.46 Up $0.00 $4.46 $4.45 300
11:52 AM $4.45 Up $0.00 $4.45 $4.45 100
11:51 AM $4.45 Up $0.00 $4.46 $4.45 800
11:50 AM $4.45 Down $0.00 $4.46 $4.45 1,100
11:49 AM $4.46 Up $0.00 $4.46 $4.46 1,500
11:48 AM $4.46 Up $0.00 $4.46 $4.46 600
11:47 AM $4.45 Up $0.00 $4.46 $4.45 1,400
11:46 AM $4.45 Down $0.00 $4.45 $4.45 100
11:45 AM $4.46 Up $0.00 $4.46 $4.46 15,800
11:44 AM $4.46 Down $0.00 $4.46 $4.45 9,900
11:43 AM $4.46 Up $0.00 $4.46 $4.46 300
11:42 AM $4.46 Up $0.00 $4.46 $4.46 20,400
11:41 AM $4.46 Down $0.00 $4.46 $4.46 22,400
11:39 AM $4.47 Up $0.00 $4.47 $4.47 4,300
11:39 AM $4.47 Up $0.00 $4.47 $4.47 0
11:38 AM $4.47 Down $ -0.02 $4.48 $4.47 9,000
11:37 AM $4.48 Up $0.01 $4.48 $4.48 300
11:34 AM $4.48 Up $0.00 $4.48 $4.48 1,400
11:34 AM $4.48 Up $0.00 $4.48 $4.48 0
11:34 AM $4.48 Up $0.00 $4.48 $4.48 0
11:33 AM $4.48 Up $0.00 $4.48 $4.48 100
11:32 AM $4.48 Up $0.00 $4.48 $4.47 15,400
11:31 AM $4.47 Up $0.00 $4.47 $4.47 1,800
11:30 AM $4.47 Down $0.00 $4.47 $4.46 3,300
11:29 AM $4.47 Up $0.00 $4.47 $4.47 2,000
11:28 AM $4.47 Up $0.00 $4.47 $4.47 300
11:27 AM $4.47 Up $0.01 $4.47 $4.46 6,700
11:26 AM $4.46 Up $0.01 $4.46 $4.46 10,800
11:25 AM $4.45 Up $0.00 $4.45 $4.45 19,200
11:24 AM $4.45 Up $0.00 $4.45 $4.45 100
11:23 AM $4.45 Up $0.00 $4.45 $4.45 1,300
11:22 AM $4.45 Down $0.00 $4.45 $4.45 1,100
11:21 AM $4.45 Up $0.00 $4.45 $4.45 9,500
11:20 AM $4.45 Down $0.00 $4.45 $4.44 12,900
11:19 AM $4.45 Up $0.01 $4.45 $4.44 15,400
11:18 AM $4.44 Up $0.00 $4.44 $4.44 50,200
11:17 AM $4.44 Down $ -0.02 $4.45 $4.44 25,600
11:16 AM $4.46 Up $0.01 $4.46 $4.45 4,800
11:15 AM $4.45 Down $ -0.01 $4.46 $4.45 27,100
11:14 AM $4.46 Down $ -0.01 $4.47 $4.46 9,100
11:13 AM $4.47 Down $ -0.01 $4.47 $4.47 15,200
11:12 AM $4.48 Up $0.01 $4.48 $4.48 1,200
11:11 AM $4.48 Up $0.01 $4.48 $4.47 17,300
11:10 AM $4.47 Up $0.00 $4.47 $4.46 600
11:09 AM $4.46 Down $ -0.01 $4.47 $4.46 24,300
11:08 AM $4.47 Up $0.00 $4.48 $4.47 1,400
11:07 AM $4.47 Down $0.00 $4.47 $4.47 100
11:06 AM $4.48 Down $ -0.01 $4.48 $4.48 3,000
11:05 AM $4.48 Up $0.00 $4.48 $4.47 7,600
11:04 AM $4.48 Up $0.00 $4.48 $4.48 9,700
11:03 AM $4.48 Up $0.00 $4.48 $4.48 100
11:02 AM $4.48 Down $ -0.01 $4.49 $4.48 5,800
11:01 AM $4.49 Up $0.00 $4.49 $4.49 12,300
11:00 AM $4.49 Up $0.00 $4.50 $4.49 1,100
10:59 AM $4.49 Down $ -0.01 $4.50 $4.49 90,300
10:57 AM $4.51 Up $0.00 $4.51 $4.51 300
10:57 AM $4.51 Up $0.00 $4.51 $4.51 0
10:56 AM $4.51 Up $0.00 $4.51 $4.51 1,100
10:55 AM $4.51 Up $0.00 $4.51 $4.51 1,800
10:54 AM $4.51 Up $0.00 $4.51 $4.51 5,400
10:53 AM $4.51 Up $0.00 $4.51 $4.50 11,900
10:52 AM $4.50 Up $0.00 $4.50 $4.50 300
10:51 AM $4.50 Up $0.00 $4.50 $4.50 200
10:50 AM $4.50 Up $0.00 $4.51 $4.50 2,300
10:49 AM $4.50 Up $0.00 $4.50 $4.50 100
10:48 AM $4.50 Down $0.00 $4.51 $4.50 2,200
10:46 AM $4.51 Down $0.00 $4.51 $4.51 8,300
10:46 AM $4.51 Up $0.00 $4.51 $4.51 0
10:45 AM $4.51 Up $0.01 $4.51 $4.50 600
10:44 AM $4.50 Up $0.00 $4.50 $4.50 100
10:43 AM $4.50 Up $0.00 $4.50 $4.50 200
10:42 AM $4.50 Down $0.00 $4.51 $4.50 2,000
10:41 AM $4.51 Up $0.00 $4.51 $4.50 3,800
10:40 AM $4.50 Down $ -0.01 $4.50 $4.50 100
10:39 AM $4.51 Up $0.01 $4.51 $4.50 1,600
10:38 AM $4.50 Down $ -0.01 $4.50 $4.50 200
10:37 AM $4.51 Up $0.01 $4.51 $4.50 1,100
10:36 AM $4.50 Down $0.00 $4.51 $4.50 3,400
10:35 AM $4.51 Up $0.00 $4.51 $4.51 6,200
10:34 AM $4.51 Up $0.00 $4.51 $4.51 5,500
10:33 AM $4.50 Down $ -0.01 $4.52 $4.50 18,600
10:32 AM $4.51 Up $0.00 $4.51 $4.51 2,600
10:31 AM $4.51 Up $0.00 $4.51 $4.50 6,600
10:30 AM $4.50 Up $0.00 $4.51 $4.50 2,900
10:28 AM $4.50 Up $0.00 $4.50 $4.49 1,600
10:28 AM $4.50 Up $0.00 $4.50 $4.49 0
10:26 AM $4.50 Up $0.00 $4.50 $4.50 1,000
10:26 AM $4.50 Up $0.00 $4.50 $4.50 0
10:25 AM $4.50 Up $0.00 $4.50 $4.50 2,500
10:24 AM $4.50 Up $0.00 $4.50 $4.50 200
10:23 AM $4.50 Up $0.00 $4.50 $4.49 2,900
10:22 AM $4.49 Up $0.00 $4.49 $4.49 100
10:21 AM $4.49 Up $0.00 $4.49 $4.49 200
10:20 AM $4.49 Down $0.00 $4.49 $4.49 4,600
10:19 AM $4.49 Up $0.00 $4.49 $4.48 200
10:18 AM $4.49 Down $0.00 $4.49 $4.49 200
10:17 AM $4.49 Up $0.00 $4.49 $4.49 19,000
10:16 AM $4.49 Up $0.00 $4.49 $4.49 1,100
10:15 AM $4.49 Down $0.00 $4.49 $4.48 9,100
10:13 AM $4.49 Up $0.00 $4.50 $4.49 17,900
10:13 AM $4.49 Up $0.00 $4.50 $4.49 0
10:12 AM $4.49 Up $0.00 $4.49 $4.49 4,300
10:11 AM $4.49 Up $0.00 $4.49 $4.49 600
10:09 AM $4.49 Up $0.00 $4.49 $4.48 2,100
10:09 AM $4.49 Up $0.00 $4.49 $4.48 0
10:08 AM $4.49 Up $0.01 $4.49 $4.49 12,000
10:06 AM $4.48 Up $0.00 $4.48 $4.48 3,500
10:06 AM $4.48 Up $0.00 $4.48 $4.48 0
10:05 AM $4.48 Up $0.00 $4.48 $4.48 500
10:04 AM $4.48 Up $0.00 $4.48 $4.48 89,300
10:02 AM $4.48 Up $0.01 $4.48 $4.48 45,000
10:02 AM $4.48 Up $0.00 $4.48 $4.48 0
10:01 AM $4.48 Up $0.00 $4.48 $4.48 100
09:59 AM $4.48 Down $ -0.01 $4.48 $4.48 2,200
09:59 AM $4.48 Up $0.00 $4.48 $4.48 0
09:58 AM $4.48 Up $0.01 $4.48 $4.48 200
09:56 AM $4.48 Up $0.00 $4.48 $4.48 500
09:56 AM $4.48 Up $0.00 $4.48 $4.48 0
09:55 AM $4.48 Down $ -0.01 $4.48 $4.47 45,100
09:54 AM $4.48 Up $0.01 $4.48 $4.48 15,400
09:53 AM $4.48 Down $ -0.01 $4.48 $4.48 300
09:52 AM $4.48 Down $0.00 $4.49 $4.48 11,000
09:51 AM $4.49 Down $0.00 $4.49 $4.49 100
09:50 AM $4.49 Up $0.00 $4.49 $4.49 4,500
09:49 AM $4.49 Up $0.02 $4.49 $4.48 25,900
09:48 AM $4.47 Up $0.00 $4.47 $4.47 26,800
09:47 AM $4.47 Down $ -0.02 $4.48 $4.47 25,500
09:46 AM $4.49 Up $0.02 $4.49 $4.48 6,900
09:45 AM $4.47 Down $ -0.01 $4.48 $4.47 40,500
09:44 AM $4.48 Up $0.01 $4.48 $4.48 27,200
09:43 AM $4.47 Down $ -0.01 $4.48 $4.47 8,400
09:42 AM $4.48 Down $ -0.01 $4.48 $4.48 42,500
09:41 AM $4.50 Up $0.01 $4.50 $4.49 1,300
09:40 AM $4.49 Down $ -0.01 $4.49 $4.49 6,600
09:38 AM $4.50 Up $0.00 $4.50 $4.50 6,600
09:38 AM $4.50 Up $0.00 $4.50 $4.50 0
09:37 AM $4.50 Up $0.01 $4.50 $4.50 3,300
09:36 AM $4.49 Up $0.02 $4.49 $4.48 32,600
09:35 AM $4.47 Down $ -0.01 $4.48 $4.47 42,500
09:34 AM $4.48 Down $ -0.01 $4.48 $4.48 1,200
09:33 AM $4.49 Up $0.00 $4.49 $4.49 6,900
09:32 AM $4.49 Down $ -0.04 $4.51 $4.49 22,300
09:31 AM $4.53 Down $0.00 $4.53 $4.52 5,200
09:30 AM $4.53 Down $ -0.01 $4.55 $4.53 17,400
Previous close $4.54

One month history

Date Closing Opening High Low Volume
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
30-05-2024 $4.96 $4.98 $5.00 $4.93 2,106,500
29-05-2024 $4.93 $4.92 $4.96 $4.91 1,657,500
28-05-2024 $5.04 $4.95 $5.05 $4.94 3,362,400
27-05-2024 $4.79 $4.81 $4.82 $4.78 1,039,400
24-05-2024 $4.72 $4.75 $4.77 $4.72 1,674,700
23-05-2024 $4.62 $4.63 $4.68 $4.59 3,922,700
22-05-2024 $4.64 $4.63 $4.70 $4.59 2,036,100
21-05-2024 $4.73 $4.72 $4.75 $4.70 840,500
17-05-2024 $4.75 $4.71 $4.77 $4.70 1,292,800
16-05-2024 $4.69 $4.72 $4.72 $4.67 1,520,500
15-05-2024 $4.66 $4.63 $4.68 $4.62 1,740,500
14-05-2024 $4.66 $4.67 $4.69 $4.64 1,682,500
13-05-2024 $4.73 $4.71 $4.76 $4.65 2,627,300
10-05-2024 $4.72 $4.84 $4.86 $4.72 10,335,500
09-05-2024 $5.13 $5.10 $5.14 $5.09 1,742,000
Graphs are not available, please refer to the detailed table
Back to top