Print

Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

2.21 Up 0.14 (6.33 %)

Delayed : 2025/05/08 17:40:00

  • Previous close $2.07
  • Opening $2.10
  • Price Ask $2.20
  • Price Bid $2.20
  • Size Bid 6644
  • Size Ask 316
  • Today High $2.23
  • Today Low $2.08
  • 52 Weeks High $5.25
  • 52 Weeks Low $1.91
  • Volume 6,310,856

Fundamentals

  • P/E Ratio : 5.18
  • Earnings/Share : 0.39
  • Dividends/Share : $0.02
  • Current Div. Yield : 4.07
  • Market Cap (M) : 1,698.61
  • Shares Out (M) : 768.60
  • Exchange : XTSE
  • Ex Dividend Date : 2025/06/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $2.21 Up $0.00 $2.21 $2.21 218,800
03:59 PM $2.21 Up $0.00 $2.21 $2.20 63,800
03:58 PM $2.21 Down $0.00 $2.21 $2.21 11,900
03:57 PM $2.21 Up $0.01 $2.21 $2.20 31,100
03:56 PM $2.20 Down $0.00 $2.21 $2.20 18,900
03:55 PM $2.21 Up $0.00 $2.21 $2.20 17,500
03:54 PM $2.20 Up $0.00 $2.21 $2.20 8,500
03:53 PM $2.20 Down $0.00 $2.21 $2.20 12,500
03:52 PM $2.21 Up $0.00 $2.21 $2.20 10,100
03:51 PM $2.20 Down $ -0.01 $2.22 $2.20 68,600
03:50 PM $2.21 Down $0.00 $2.22 $2.21 6,500
03:49 PM $2.22 Up $0.00 $2.22 $2.21 3,500
03:48 PM $2.21 Up $0.00 $2.22 $2.21 2,300
03:47 PM $2.21 Down $0.00 $2.22 $2.21 32,800
03:46 PM $2.22 Up $0.00 $2.22 $2.21 7,500
03:45 PM $2.22 Up $0.00 $2.22 $2.21 4,200
03:44 PM $2.22 Down $ -0.01 $2.22 $2.21 6,600
03:43 PM $2.22 Up $0.00 $2.22 $2.21 3,800
03:42 PM $2.22 Up $0.00 $2.22 $2.22 1,300
03:41 PM $2.22 Up $0.01 $2.22 $2.22 6,000
03:40 PM $2.21 Down $0.00 $2.22 $2.21 1,700
03:39 PM $2.22 Up $0.00 $2.22 $2.21 8,900
03:38 PM $2.22 Up $0.00 $2.22 $2.21 1,600
03:37 PM $2.21 Up $0.00 $2.22 $2.21 800
03:36 PM $2.21 Down $0.00 $2.22 $2.21 4,000
03:35 PM $2.22 Down $ -0.01 $2.22 $2.21 5,000
03:34 PM $2.22 Up $0.01 $2.22 $2.22 1,500
03:33 PM $2.22 Up $0.00 $2.22 $2.21 1,200
03:32 PM $2.22 Up $0.00 $2.22 $2.21 14,900
03:31 PM $2.22 Up $0.00 $2.22 $2.22 500
03:30 PM $2.22 Down $ -0.01 $2.22 $2.21 3,500
03:29 PM $2.22 Up $0.00 $2.22 $2.21 21,500
03:28 PM $2.22 Up $0.01 $2.22 $2.22 3,300
03:27 PM $2.22 Down $ -0.01 $2.22 $2.22 3,500
03:26 PM $2.22 Up $0.01 $2.22 $2.22 6,300
03:25 PM $2.22 Up $0.00 $2.22 $2.22 25,200
03:24 PM $2.22 Up $0.00 $2.22 $2.21 9,600
03:23 PM $2.22 Up $0.00 $2.22 $2.21 1,000
03:22 PM $2.22 Up $0.00 $2.22 $2.22 1,500
03:21 PM $2.22 Up $0.00 $2.22 $2.21 1,500
03:20 PM $2.21 Down $0.00 $2.22 $2.21 5,500
03:19 PM $2.22 Down $ -0.01 $2.22 $2.22 200
03:18 PM $2.22 Up $0.00 $2.22 $2.22 600
03:17 PM $2.22 Up $0.01 $2.22 $2.22 4,200
03:16 PM $2.22 Up $0.00 $2.22 $2.21 16,300
03:15 PM $2.21 Up $0.00 $2.21 $2.21 2,000
03:14 PM $2.21 Up $0.00 $2.21 $2.21 7,800
03:13 PM $2.21 Up $0.00 $2.21 $2.21 2,700
03:12 PM $2.21 Up $0.00 $2.21 $2.21 15,400
03:11 PM $2.21 Up $0.00 $2.21 $2.20 500
03:10 PM $2.21 Up $0.00 $2.21 $2.20 4,900
03:09 PM $2.21 Up $0.00 $2.21 $2.20 700
03:08 PM $2.21 Down $0.00 $2.21 $2.21 2,200
03:07 PM $2.21 Up $0.00 $2.21 $2.21 400
03:06 PM $2.21 Up $0.00 $2.21 $2.21 300
03:05 PM $2.21 Up $0.00 $2.21 $2.20 200
03:04 PM $2.21 Up $0.00 $2.21 $2.20 2,300
03:03 PM $2.21 Up $0.00 $2.21 $2.21 3,800
03:02 PM $2.21 Down $0.00 $2.21 $2.21 400
03:01 PM $2.21 Up $0.00 $2.21 $2.21 300
03:00 PM $2.21 Up $0.00 $2.21 $2.21 1,800
02:59 PM $2.21 Up $0.00 $2.21 $2.21 2,300
02:58 PM $2.21 Up $0.00 $2.21 $2.21 2,400
02:57 PM $2.21 Up $0.00 $2.21 $2.21 3,200
02:56 PM $2.21 Up $0.00 $2.21 $2.21 2,600
02:55 PM $2.21 Up $0.00 $2.21 $2.21 2,300
02:54 PM $2.21 Up $0.00 $2.21 $2.21 3,300
02:53 PM $2.21 Up $0.00 $2.21 $2.21 3,200
02:52 PM $2.21 Up $0.00 $2.21 $2.21 2,100
02:51 PM $2.21 Up $0.00 $2.21 $2.21 2,500
02:50 PM $2.21 Up $0.00 $2.21 $2.21 2,400
02:49 PM $2.21 Up $0.00 $2.21 $2.21 2,900
02:48 PM $2.21 Up $0.00 $2.21 $2.21 2,000
02:47 PM $2.21 Up $0.00 $2.21 $2.21 2,300
02:46 PM $2.21 Up $0.00 $2.21 $2.21 42,200
02:45 PM $2.21 Up $0.00 $2.21 $2.21 2,100
02:44 PM $2.21 Up $0.00 $2.21 $2.21 2,300
02:43 PM $2.21 Up $0.00 $2.21 $2.21 2,300
02:42 PM $2.21 Up $0.00 $2.21 $2.21 2,200
02:41 PM $2.21 Up $0.00 $2.21 $2.21 2,400
02:40 PM $2.21 Up $0.00 $2.21 $2.21 2,000
02:39 PM $2.21 Up $0.00 $2.21 $2.21 2,100
02:38 PM $2.21 Up $0.00 $2.21 $2.21 2,000
02:37 PM $2.21 Up $0.00 $2.21 $2.21 2,200
02:36 PM $2.21 Up $0.00 $2.21 $2.21 1,500
02:35 PM $2.21 Up $0.00 $2.21 $2.21 1,600
02:34 PM $2.21 Up $0.00 $2.21 $2.21 900
02:33 PM $2.21 Up $0.00 $2.21 $2.21 400
02:32 PM $2.21 Up $0.00 $2.21 $2.21 97,500
02:31 PM $2.21 Up $0.00 $2.21 $2.20 3,200
02:30 PM $2.21 Up $0.00 $2.21 $2.20 4,900
02:29 PM $2.21 Up $0.00 $2.21 $2.20 1,900
02:28 PM $2.20 Down $0.00 $2.21 $2.20 3,000
02:27 PM $2.21 Up $0.00 $2.21 $2.20 1,700
02:26 PM $2.20 Down $0.00 $2.20 $2.20 400
02:25 PM $2.21 Up $0.00 $2.21 $2.20 2,000
02:24 PM $2.20 Up $0.00 $2.20 $2.20 300
02:23 PM $2.20 Down $0.00 $2.21 $2.20 600
02:22 PM $2.21 Up $0.00 $2.21 $2.21 400
02:21 PM $2.21 Up $0.00 $2.21 $2.21 100
02:20 PM $2.20 Up $0.00 $2.20 $2.20 400
02:19 PM $2.20 Down $0.00 $2.20 $2.20 1,100
02:18 PM $2.21 Up $0.00 $2.21 $2.20 2,700
02:17 PM $2.21 Up $0.00 $2.21 $2.20 3,000
02:16 PM $2.21 Down $0.00 $2.21 $2.20 1,200
02:15 PM $2.21 Up $0.00 $2.21 $2.20 5,500
02:14 PM $2.21 Up $0.00 $2.21 $2.21 5,300
02:13 PM $2.21 Up $0.00 $2.21 $2.21 600
02:12 PM $2.21 Down $0.00 $2.21 $2.21 400
02:11 PM $2.21 Up $0.00 $2.21 $2.21 500
02:10 PM $2.21 Down $0.00 $2.21 $2.21 300
02:09 PM $2.21 Up $0.00 $2.21 $2.21 100
02:08 PM $2.21 Up $0.00 $2.21 $2.21 100
02:07 PM $2.21 Up $0.00 $2.21 $2.21 700
02:06 PM $2.21 Up $0.00 $2.21 $2.20 500
02:05 PM $2.21 Up $0.00 $2.21 $2.20 1,100
02:04 PM $2.21 Up $0.00 $2.21 $2.21 100
02:03 PM $2.21 Up $0.00 $2.21 $2.20 4,100
02:02 PM $2.20 Up $0.00 $2.20 $2.20 200
02:01 PM $2.20 Up $0.00 $2.20 $2.20 300
02:00 PM $2.20 Up $0.00 $2.21 $2.20 4,200
01:59 PM $2.20 Up $0.00 $2.20 $2.20 900
01:58 PM $2.20 Up $0.00 $2.20 $2.20 2,600
01:57 PM $2.20 Down $0.00 $2.21 $2.20 800
01:56 PM $2.21 Up $0.00 $2.21 $2.21 300
01:55 PM $2.21 Up $0.00 $2.21 $2.21 100
01:54 PM $2.20 Up $0.01 $2.20 $2.20 12,000
01:53 PM $2.20 Up $0.00 $2.20 $2.20 400
01:52 PM $2.20 Up $0.00 $2.20 $2.20 4,800
01:51 PM $2.20 Up $0.00 $2.20 $2.19 12,100
01:50 PM $2.20 Down $ -0.02 $2.20 $2.20 79,700
01:49 PM $2.21 Up $0.00 $2.21 $2.20 1,200
01:48 PM $2.21 Up $0.00 $2.21 $2.20 900
01:47 PM $2.21 Up $0.00 $2.21 $2.20 7,600
01:46 PM $2.20 Up $0.00 $2.20 $2.20 400
01:45 PM $2.20 Up $0.00 $2.21 $2.20 400
01:44 PM $2.20 Up $0.00 $2.20 $2.20 600
01:43 PM $2.20 Down $ -0.01 $2.21 $2.20 3,200
01:40 PM $2.21 Up $0.00 $2.21 $2.21 23,800
01:40 PM $2.21 Up $0.00 $2.21 $2.21 0
01:40 PM $2.21 Up $0.00 $2.21 $2.21 0
01:39 PM $2.21 Up $0.00 $2.21 $2.21 1,700
01:38 PM $2.21 Up $0.00 $2.21 $2.21 100
01:37 PM $2.20 Down $ -0.01 $2.20 $2.20 400
01:33 PM $2.21 Down $0.00 $2.21 $2.21 44,800
01:33 PM $2.21 Up $0.00 $2.21 $2.21 0
01:33 PM $2.21 Up $0.00 $2.21 $2.21 0
01:33 PM $2.21 Up $0.00 $2.21 $2.21 0
01:31 PM $2.22 Up $0.01 $2.22 $2.21 14,500
01:31 PM $2.22 Up $0.00 $2.22 $2.21 0
01:30 PM $2.21 Down $ -0.02 $2.22 $2.21 28,700
01:29 PM $2.22 Up $0.00 $2.22 $2.22 100
01:28 PM $2.22 Up $0.01 $2.22 $2.22 400
01:27 PM $2.22 Up $0.00 $2.22 $2.22 500
01:26 PM $2.22 Up $0.00 $2.22 $2.21 700
01:25 PM $2.22 Up $0.00 $2.22 $2.21 6,600
01:24 PM $2.22 Up $0.00 $2.22 $2.21 700
01:23 PM $2.22 Up $0.00 $2.22 $2.21 1,300
01:22 PM $2.22 Up $0.00 $2.22 $2.21 200
01:21 PM $2.21 Down $0.00 $2.22 $2.21 800
01:20 PM $2.22 Up $0.00 $2.22 $2.21 25,300
01:19 PM $2.22 Up $0.00 $2.22 $2.21 4,200
01:18 PM $2.21 Up $0.00 $2.21 $2.21 400
01:17 PM $2.21 Up $0.00 $2.22 $2.21 1,400
01:16 PM $2.21 Down $0.00 $2.21 $2.21 400
01:15 PM $2.22 Up $0.00 $2.22 $2.22 300
01:14 PM $2.22 Up $0.00 $2.22 $2.21 10,200
01:13 PM $2.21 Down $0.00 $2.22 $2.21 1,300
01:12 PM $2.22 Down $ -0.01 $2.22 $2.22 10,500
01:11 PM $2.22 Up $0.00 $2.22 $2.22 400
01:10 PM $2.22 Up $0.01 $2.22 $2.22 600
01:09 PM $2.21 Down $ -0.01 $2.21 $2.21 300
01:06 PM $2.22 Up $0.01 $2.22 $2.22 300
01:06 PM $2.22 Up $0.00 $2.22 $2.22 0
01:06 PM $2.22 Up $0.00 $2.22 $2.22 0
01:04 PM $2.22 Up $0.00 $2.22 $2.22 100
01:04 PM $2.22 Up $0.00 $2.22 $2.22 0
01:03 PM $2.22 Up $0.00 $2.22 $2.21 900
01:02 PM $2.22 Up $0.00 $2.22 $2.22 300
01:01 PM $2.22 Up $0.00 $2.22 $2.21 1,000
01:00 PM $2.22 Down $ -0.01 $2.22 $2.22 1,600
12:59 PM $2.22 Up $0.00 $2.23 $2.22 82,500
12:58 PM $2.22 Up $0.00 $2.23 $2.22 6,600
12:57 PM $2.22 Down $ -0.01 $2.23 $2.22 9,600
12:56 PM $2.23 Up $0.00 $2.23 $2.23 2,200
12:55 PM $2.23 Up $0.00 $2.23 $2.23 1,900
12:54 PM $2.23 Up $0.00 $2.23 $2.23 800
12:53 PM $2.23 Up $0.00 $2.23 $2.23 600
12:52 PM $2.23 Up $0.01 $2.23 $2.22 21,300
12:51 PM $2.22 Down $ -0.01 $2.23 $2.22 7,200
12:50 PM $2.23 Up $0.00 $2.23 $2.23 2,400
12:49 PM $2.23 Up $0.01 $2.23 $2.22 105,600
12:46 PM $2.22 Up $0.00 $2.22 $2.22 800
12:46 PM $2.22 Up $0.00 $2.22 $2.22 0
12:46 PM $2.22 Up $0.00 $2.22 $2.22 0
12:45 PM $2.22 Up $0.01 $2.22 $2.22 46,000
12:44 PM $2.22 Up $0.00 $2.22 $2.21 4,700
12:43 PM $2.21 Up $0.00 $2.22 $2.21 2,200
12:42 PM $2.21 Down $0.00 $2.21 $2.21 14,900
12:41 PM $2.22 Up $0.00 $2.22 $2.21 1,400
12:40 PM $2.21 Down $0.00 $2.22 $2.21 3,500
12:39 PM $2.22 Down $ -0.01 $2.22 $2.21 5,800
12:38 PM $2.22 Up $0.00 $2.22 $2.22 100
12:37 PM $2.22 Up $0.01 $2.22 $2.22 1,800
12:36 PM $2.22 Up $0.00 $2.22 $2.22 100
12:35 PM $2.22 Up $0.00 $2.22 $2.22 100
12:34 PM $2.22 Up $0.01 $2.22 $2.21 143,300
12:33 PM $2.21 Up $0.00 $2.21 $2.20 1,300
12:32 PM $2.21 Up $0.00 $2.21 $2.21 7,000
12:31 PM $2.21 Up $0.00 $2.21 $2.21 100
12:28 PM $2.21 Down $0.00 $2.21 $2.20 7,300
12:28 PM $2.21 Up $0.00 $2.21 $2.20 0
12:28 PM $2.21 Up $0.00 $2.21 $2.20 0
12:27 PM $2.21 Up $0.00 $2.21 $2.21 400
12:26 PM $2.21 Up $0.00 $2.21 $2.20 13,200
12:25 PM $2.21 Down $0.00 $2.21 $2.20 2,000
12:24 PM $2.21 Up $0.00 $2.21 $2.21 300
12:23 PM $2.21 Up $0.01 $2.21 $2.19 19,900
12:22 PM $2.20 Down $ -0.01 $2.20 $2.20 32,200
12:21 PM $2.20 Up $0.00 $2.21 $2.20 1,500
12:20 PM $2.20 Up $0.00 $2.21 $2.20 17,000
12:19 PM $2.20 Up $0.00 $2.21 $2.20 45,700
12:18 PM $2.20 Down $0.00 $2.21 $2.20 2,200
12:17 PM $2.21 Up $0.00 $2.21 $2.20 300
12:16 PM $2.21 Up $0.00 $2.21 $2.21 200
12:15 PM $2.20 Down $ -0.01 $2.20 $2.20 3,700
12:13 PM $2.21 Up $0.01 $2.21 $2.20 91,200
12:13 PM $2.21 Up $0.00 $2.21 $2.20 0
12:12 PM $2.20 Down $0.00 $2.20 $2.20 34,900
12:11 PM $2.21 Down $0.00 $2.21 $2.20 30,100
12:10 PM $2.21 Down $0.00 $2.22 $2.21 51,500
12:09 PM $2.22 Up $0.00 $2.22 $2.22 300
12:08 PM $2.21 Up $0.00 $2.22 $2.21 42,700
12:07 PM $2.21 Up $0.00 $2.21 $2.21 1,300
12:06 PM $2.21 Up $0.00 $2.21 $2.21 100
12:05 PM $2.21 Up $0.00 $2.21 $2.21 100
12:04 PM $2.21 Up $0.00 $2.21 $2.21 53,700
12:03 PM $2.21 Up $0.00 $2.21 $2.21 3,100
12:02 PM $2.21 Up $0.00 $2.21 $2.20 3,300
12:01 PM $2.21 Up $0.00 $2.21 $2.20 2,200
12:00 PM $2.21 Up $0.00 $2.21 $2.20 1,800
11:59 AM $2.20 Down $0.00 $2.21 $2.20 1,100
11:58 AM $2.21 Down $0.00 $2.21 $2.21 500
11:57 AM $2.21 Up $0.01 $2.21 $2.21 400
11:56 AM $2.20 Down $ -0.01 $2.21 $2.20 5,400
11:55 AM $2.21 Up $0.00 $2.21 $2.21 900
11:54 AM $2.21 Up $0.01 $2.21 $2.21 200
11:53 AM $2.20 Down $ -0.01 $2.20 $2.20 25,000
11:52 AM $2.21 Up $0.00 $2.22 $2.20 33,300
11:51 AM $2.21 Down $0.00 $2.22 $2.21 36,300
11:50 AM $2.22 Up $0.00 $2.22 $2.22 500
11:49 AM $2.21 Down $0.00 $2.22 $2.21 15,000
11:48 AM $2.22 Up $0.00 $2.22 $2.21 35,500
11:47 AM $2.21 Up $0.00 $2.21 $2.20 14,400
11:46 AM $2.21 Up $0.00 $2.21 $2.21 2,300
11:45 AM $2.21 Up $0.00 $2.21 $2.20 25,700
11:44 AM $2.21 Up $0.00 $2.21 $2.21 1,900
11:43 AM $2.21 Up $0.00 $2.21 $2.21 17,100
11:42 AM $2.21 Up $0.00 $2.21 $2.21 4,400
11:41 AM $2.21 Up $0.00 $2.21 $2.20 169,500
11:40 AM $2.20 Up $0.01 $2.20 $2.19 20,200
11:39 AM $2.20 Up $0.00 $2.20 $2.20 600
11:38 AM $2.19 Down $ -0.01 $2.20 $2.19 20,600
11:37 AM $2.20 Up $0.01 $2.20 $2.20 100
11:36 AM $2.20 Up $0.00 $2.20 $2.20 1,100
11:34 AM $2.20 Up $0.00 $2.20 $2.19 2,000
11:34 AM $2.20 Up $0.00 $2.20 $2.19 0
11:33 AM $2.20 Up $0.00 $2.20 $2.19 90,900
11:32 AM $2.19 Up $0.01 $2.19 $2.19 29,800
11:31 AM $2.18 Down $0.00 $2.18 $2.18 5,500
11:30 AM $2.19 Up $0.00 $2.19 $2.18 200
11:29 AM $2.18 Down $0.00 $2.18 $2.18 6,100
11:27 AM $2.19 Up $0.00 $2.19 $2.19 100
11:27 AM $2.19 Up $0.00 $2.19 $2.19 0
11:26 AM $2.18 Down $0.00 $2.18 $2.18 54,200
11:25 AM $2.19 Up $0.00 $2.19 $2.19 1,200
11:24 AM $2.19 Up $0.00 $2.19 $2.18 16,200
11:23 AM $2.18 Up $0.00 $2.18 $2.18 8,900
11:22 AM $2.18 Up $0.01 $2.18 $2.17 3,500
11:21 AM $2.18 Down $ -0.01 $2.18 $2.17 500
11:20 AM $2.18 Up $0.01 $2.18 $2.17 500
11:19 AM $2.18 Up $0.00 $2.18 $2.17 19,600
11:18 AM $2.18 Up $0.00 $2.18 $2.17 4,500
11:17 AM $2.18 Up $0.00 $2.18 $2.17 1,200
11:16 AM $2.18 Down $ -0.01 $2.18 $2.18 1,600
11:15 AM $2.18 Up $0.01 $2.18 $2.18 100
11:14 AM $2.18 Up $0.00 $2.18 $2.18 800
11:13 AM $2.18 Up $0.00 $2.18 $2.18 1,400
11:12 AM $2.18 Down $ -0.01 $2.18 $2.17 58,400
11:11 AM $2.18 Up $0.00 $2.18 $2.18 200
11:10 AM $2.18 Up $0.01 $2.18 $2.18 13,800
11:09 AM $2.18 Down $ -0.01 $2.18 $2.18 200
11:08 AM $2.18 Up $0.00 $2.18 $2.17 6,600
11:07 AM $2.18 Up $0.01 $2.18 $2.18 16,300
11:06 AM $2.18 Up $0.00 $2.18 $2.18 200
11:05 AM $2.17 Up $0.00 $2.17 $2.17 5,100
11:04 AM $2.17 Down $0.00 $2.17 $2.17 100
11:03 AM $2.17 Up $0.00 $2.17 $2.17 900
11:02 AM $2.17 Up $0.00 $2.17 $2.17 1,300
11:01 AM $2.17 Up $0.00 $2.17 $2.16 3,200
11:00 AM $2.16 Up $0.00 $2.16 $2.16 2,700
10:59 AM $2.16 Up $0.00 $2.16 $2.16 2,400
10:57 AM $2.16 Up $0.01 $2.17 $2.16 15,700
10:57 AM $2.16 Up $0.00 $2.17 $2.16 0
10:56 AM $2.15 Down $ -0.01 $2.15 $2.15 100
10:54 AM $2.16 Up $0.00 $2.16 $2.16 12,100
10:54 AM $2.16 Up $0.00 $2.16 $2.16 0
10:53 AM $2.16 Up $0.00 $2.17 $2.16 3,600
10:52 AM $2.16 Up $0.01 $2.16 $2.16 22,800
10:51 AM $2.16 Up $0.00 $2.16 $2.16 100
10:50 AM $2.16 Up $0.00 $2.16 $2.16 200
10:49 AM $2.16 Down $ -0.01 $2.17 $2.16 25,000
10:48 AM $2.17 Up $0.00 $2.17 $2.16 1,100
10:47 AM $2.17 Up $0.00 $2.17 $2.17 1,000
10:46 AM $2.16 Down $ -0.01 $2.17 $2.16 44,900
10:45 AM $2.17 Down $ -0.01 $2.17 $2.17 200
10:44 AM $2.18 Up $0.01 $2.18 $2.18 600
10:43 AM $2.17 Down $ -0.01 $2.17 $2.17 100
10:41 AM $2.18 Up $0.01 $2.18 $2.18 1,500
10:41 AM $2.18 Up $0.00 $2.18 $2.18 0
10:40 AM $2.17 Down $ -0.01 $2.17 $2.17 900
10:39 AM $2.18 Up $0.00 $2.18 $2.18 100
10:38 AM $2.18 Down $ -0.01 $2.19 $2.18 101,700
10:36 AM $2.19 Down $ -0.01 $2.19 $2.19 29,100
10:36 AM $2.19 Up $0.00 $2.19 $2.19 0
10:35 AM $2.20 Up $0.01 $2.20 $2.19 400
10:34 AM $2.19 Up $0.00 $2.19 $2.19 13,300
10:33 AM $2.19 Up $0.00 $2.19 $2.19 3,200
10:32 AM $2.19 Up $0.01 $2.19 $2.18 100,000
10:31 AM $2.18 Up $0.00 $2.18 $2.18 2,000
10:30 AM $2.18 Up $0.00 $2.19 $2.18 18,400
10:29 AM $2.18 Up $0.01 $2.18 $2.18 89,000
10:28 AM $2.17 Down $ -0.01 $2.18 $2.17 1,100
10:27 AM $2.18 Up $0.01 $2.18 $2.18 11,500
10:26 AM $2.17 Up $0.00 $2.18 $2.17 41,600
10:25 AM $2.17 Up $0.00 $2.17 $2.17 17,400
10:24 AM $2.17 Up $0.01 $2.17 $2.16 31,300
10:23 AM $2.16 Down $ -0.01 $2.17 $2.16 1,500
10:22 AM $2.17 Up $0.01 $2.17 $2.17 300
10:21 AM $2.16 Up $0.01 $2.16 $2.15 58,800
10:20 AM $2.15 Up $0.00 $2.15 $2.15 38,200
10:19 AM $2.15 Up $0.00 $2.15 $2.14 30,500
10:18 AM $2.15 Up $0.00 $2.15 $2.15 64,300
10:17 AM $2.15 Up $0.00 $2.16 $2.15 28,000
10:16 AM $2.15 Up $0.00 $2.16 $2.15 300
10:14 AM $2.15 Up $0.00 $2.15 $2.15 2,600
10:14 AM $2.15 Up $0.00 $2.15 $2.15 0
10:13 AM $2.15 Up $0.00 $2.16 $2.15 1,600
10:12 AM $2.15 Down $ -0.02 $2.16 $2.15 8,900
10:11 AM $2.17 Up $0.00 $2.17 $2.17 17,400
10:10 AM $2.17 Down $ -0.01 $2.17 $2.17 200
10:09 AM $2.18 Down $ -0.01 $2.19 $2.18 61,200
10:08 AM $2.19 Up $0.01 $2.19 $2.18 55,200
10:07 AM $2.18 Up $0.01 $2.18 $2.17 326,500
10:06 AM $2.17 Up $0.00 $2.17 $2.17 700
10:05 AM $2.17 Up $0.00 $2.17 $2.16 14,000
10:04 AM $2.16 Up $0.01 $2.16 $2.16 28,000
10:03 AM $2.16 Down $ -0.01 $2.16 $2.15 14,700
10:01 AM $2.16 Up $0.01 $2.16 $2.15 22,100
10:01 AM $2.16 Up $0.00 $2.16 $2.15 0
10:00 AM $2.15 Down $ -0.01 $2.15 $2.15 3,700
09:58 AM $2.16 Up $0.00 $2.16 $2.16 17,800
09:58 AM $2.16 Up $0.00 $2.16 $2.16 0
09:57 AM $2.16 Down $0.00 $2.17 $2.16 3,900
09:56 AM $2.17 Up $0.00 $2.17 $2.17 1,800
09:55 AM $2.17 Down $0.00 $2.17 $2.17 1,000
09:54 AM $2.17 Up $0.00 $2.17 $2.16 9,400
09:52 AM $2.17 Up $0.00 $2.17 $2.16 4,300
09:52 AM $2.17 Up $0.00 $2.17 $2.16 0
09:51 AM $2.17 Up $0.00 $2.17 $2.17 100
09:49 AM $2.16 Down $0.00 $2.16 $2.16 6,500
09:49 AM $2.16 Up $0.00 $2.16 $2.16 0
09:48 AM $2.17 Up $0.00 $2.17 $2.16 7,600
09:47 AM $2.16 Down $ -0.01 $2.16 $2.16 1,200
09:45 AM $2.17 Up $0.00 $2.17 $2.17 39,200
09:45 AM $2.17 Up $0.00 $2.17 $2.17 0
09:44 AM $2.17 Up $0.00 $2.17 $2.16 6,700
09:43 AM $2.17 Up $0.02 $2.17 $2.16 225,500
09:42 AM $2.15 Down $0.00 $2.16 $2.15 3,100
09:41 AM $2.16 Up $0.01 $2.16 $2.14 21,700
09:40 AM $2.14 Down $0.00 $2.15 $2.14 14,600
09:39 AM $2.15 Up $0.00 $2.15 $2.15 100
09:38 AM $2.14 Down $ -0.02 $2.15 $2.14 24,200
09:37 AM $2.16 Up $0.03 $2.16 $2.14 88,400
09:36 AM $2.13 Down $ -0.01 $2.15 $2.13 77,300
09:35 AM $2.14 Up $0.01 $2.14 $2.14 21,400
09:34 AM $2.13 Down $ -0.01 $2.14 $2.13 15,400
09:33 AM $2.14 Up $0.00 $2.15 $2.14 74,300
09:32 AM $2.14 Up $0.02 $2.15 $2.13 135,800
09:31 AM $2.12 Up $0.01 $2.14 $2.11 182,500
09:30 AM $2.11 Up $0.04 $2.11 $2.08 97,100
Previous close $2.07

One month history

Date Closing Opening High Low Volume
08-05-2025 $2.21 $2.20 $2.23 $2.19 2,516,900
07-05-2025 $2.07 $2.04 $2.07 $2.01 3,013,600
06-05-2025 $2.09 $2.12 $2.12 $2.04 3,682,000
05-05-2025 $2.12 $2.18 $2.20 $2.11 3,670,400
02-05-2025 $2.27 $2.28 $2.33 $2.26 2,359,700
01-05-2025 $2.26 $2.23 $2.29 $2.21 2,399,600
30-04-2025 $2.13 $2.12 $2.15 $2.10 3,189,600
29-04-2025 $2.22 $2.24 $2.26 $2.21 2,015,700
28-04-2025 $2.29 $2.28 $2.30 $2.26 1,512,500
25-04-2025 $2.29 $2.29 $2.32 $2.27 3,265,700
24-04-2025 $2.28 $2.28 $2.30 $2.25 2,034,000
23-04-2025 $2.28 $2.29 $2.32 $2.25 2,543,100
22-04-2025 $2.34 $2.36 $2.38 $2.33 1,741,800
21-04-2025 $2.33 $2.30 $2.33 $2.28 1,059,000
17-04-2025 $2.42 $2.43 $2.46 $2.40 2,025,200
16-04-2025 $2.31 $2.35 $2.37 $2.28 2,693,000
15-04-2025 $2.24 $2.28 $2.29 $2.22 1,722,700
14-04-2025 $2.26 $2.21 $2.27 $2.20 2,630,900
11-04-2025 $2.26 $2.19 $2.29 $2.18 4,197,100
10-04-2025 $2.21 $2.22 $2.25 $2.16 5,485,300
09-04-2025 $2.54 $2.14 $2.58 $2.12 10,011,800
08-04-2025 $2.08 $2.28 $2.28 $2.06 6,113,600
07-04-2025 $2.33 $2.29 $2.37 $2.25 4,190,100
04-04-2025 $2.32 $2.36 $2.36 $2.25 6,396,400
03-04-2025 $2.80 $2.87 $2.88 $2.80 4,270,400
02-04-2025 $3.20 $3.17 $3.20 $3.16 1,004,300
01-04-2025 $3.18 $3.16 $3.19 $3.14 1,686,900
31-03-2025 $3.19 $3.15 $3.20 $3.14 1,453,900
28-03-2025 $3.11 $3.14 $3.15 $3.10 2,008,600
27-03-2025 $3.23 $3.20 $3.24 $3.19 1,636,700
Graphs are not available, please refer to the detailed table
Back to top