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