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