Print

Quotes and Market Data

Find a quote

BAYTEX ENERGY CORP.

2.39 Up 0.06 (2.51 %)

Delayed : 2025/05/16 17:40:00

  • Previous close $2.33
  • Opening $2.39
  • Price Ask $2.38
  • Price Bid $2.38
  • Size Bid 478
  • Size Ask 5758
  • Today High $2.41
  • Today Low $2.31
  • 52 Weeks High $5.25
  • 52 Weeks Low $1.91
  • Volume 6,270,945

Intraday history

Hour Last Change High Low Volume
04:00 PM $2.39 Up $0.00 $2.39 $2.39 337,900
03:59 PM $2.39 Up $0.01 $2.39 $2.38 47,800
03:58 PM $2.39 Up $0.00 $2.39 $2.38 12,700
03:57 PM $2.39 Up $0.00 $2.39 $2.38 13,300
03:56 PM $2.39 Down $ -0.01 $2.39 $2.38 44,900
03:55 PM $2.39 Up $0.00 $2.39 $2.38 23,800
03:54 PM $2.39 Up $0.00 $2.39 $2.38 11,800
03:53 PM $2.39 Up $0.01 $2.39 $2.38 10,800
03:52 PM $2.39 Down $ -0.01 $2.39 $2.38 69,100
03:51 PM $2.39 Up $0.00 $2.39 $2.38 27,300
03:50 PM $2.39 Up $0.00 $2.39 $2.38 15,200
03:49 PM $2.39 Up $0.01 $2.39 $2.39 5,500
03:48 PM $2.39 Up $0.00 $2.39 $2.38 5,200
03:47 PM $2.39 Down $ -0.01 $2.39 $2.39 11,200
03:46 PM $2.39 Up $0.00 $2.39 $2.39 12,800
03:45 PM $2.39 Up $0.00 $2.39 $2.39 5,100
03:44 PM $2.39 Up $0.01 $2.39 $2.39 12,700
03:43 PM $2.39 Down $ -0.01 $2.39 $2.39 6,800
03:42 PM $2.39 Up $0.01 $2.39 $2.39 4,100
03:41 PM $2.39 Down $ -0.01 $2.39 $2.39 9,000
03:40 PM $2.39 Up $0.00 $2.39 $2.39 28,900
03:39 PM $2.39 Up $0.00 $2.39 $2.39 17,300
03:38 PM $2.39 Up $0.00 $2.39 $2.39 5,300
03:37 PM $2.39 Up $0.00 $2.39 $2.39 2,100
03:36 PM $2.39 Up $0.00 $2.39 $2.39 11,900
03:35 PM $2.39 Up $0.00 $2.39 $2.39 7,400
03:34 PM $2.39 Up $0.00 $2.39 $2.39 2,300
03:33 PM $2.39 Up $0.00 $2.39 $2.38 8,400
03:32 PM $2.39 Up $0.00 $2.39 $2.38 4,900
03:31 PM $2.39 Up $0.00 $2.39 $2.39 4,100
03:30 PM $2.39 Up $0.01 $2.39 $2.39 2,400
03:29 PM $2.39 Up $0.00 $2.39 $2.38 33,400
03:28 PM $2.39 Down $ -0.01 $2.39 $2.39 13,300
03:27 PM $2.39 Up $0.01 $2.39 $2.38 3,400
03:26 PM $2.39 Down $ -0.01 $2.39 $2.38 24,100
03:25 PM $2.39 Up $0.00 $2.39 $2.39 3,600
03:24 PM $2.39 Up $0.00 $2.39 $2.38 4,200
03:23 PM $2.39 Up $0.00 $2.39 $2.39 1,800
03:22 PM $2.39 Up $0.01 $2.39 $2.38 20,000
03:21 PM $2.38 Down $ -0.01 $2.39 $2.38 3,200
03:20 PM $2.39 Up $0.00 $2.39 $2.38 16,200
03:19 PM $2.39 Up $0.00 $2.39 $2.38 4,100
03:18 PM $2.39 Up $0.01 $2.39 $2.38 9,400
03:17 PM $2.39 Up $0.00 $2.39 $2.38 2,600
03:16 PM $2.38 Down $0.00 $2.39 $2.38 6,800
03:15 PM $2.39 Down $ -0.01 $2.39 $2.38 4,700
03:14 PM $2.39 Up $0.01 $2.39 $2.38 1,400
03:13 PM $2.38 Down $0.00 $2.39 $2.38 2,800
03:12 PM $2.39 Up $0.00 $2.39 $2.38 1,600
03:11 PM $2.38 Up $0.00 $2.39 $2.38 3,500
03:10 PM $2.38 Down $0.00 $2.39 $2.38 1,100
03:09 PM $2.39 Up $0.00 $2.39 $2.38 200
03:08 PM $2.39 Up $0.00 $2.39 $2.39 2,000
03:07 PM $2.39 Up $0.00 $2.39 $2.39 300
03:06 PM $2.39 Down $ -0.01 $2.39 $2.39 31,900
03:05 PM $2.39 Up $0.00 $2.39 $2.39 1,100
03:04 PM $2.39 Down $0.00 $2.40 $2.39 5,900
03:03 PM $2.40 Up $0.00 $2.40 $2.39 1,300
03:02 PM $2.40 Up $0.00 $2.40 $2.39 2,800
03:01 PM $2.40 Up $0.00 $2.40 $2.39 4,900
03:00 PM $2.40 Up $0.00 $2.40 $2.39 4,000
02:59 PM $2.39 Down $ -0.01 $2.40 $2.39 3,200
02:58 PM $2.40 Up $0.00 $2.40 $2.39 4,400
02:57 PM $2.40 Up $0.00 $2.40 $2.39 2,200
02:56 PM $2.40 Down $0.00 $2.40 $2.39 12,500
02:55 PM $2.40 Up $0.00 $2.40 $2.40 400
02:54 PM $2.40 Down $0.00 $2.40 $2.39 4,000
02:53 PM $2.40 Up $0.00 $2.40 $2.40 1,200
02:52 PM $2.40 Up $0.00 $2.40 $2.40 3,700
02:51 PM $2.40 Up $0.00 $2.40 $2.40 3,800
02:50 PM $2.40 Up $0.00 $2.40 $2.40 13,700
02:49 PM $2.40 Up $0.00 $2.40 $2.39 2,200
02:48 PM $2.40 Up $0.00 $2.40 $2.40 4,500
02:47 PM $2.40 Up $0.00 $2.40 $2.40 2,600
02:46 PM $2.40 Up $0.00 $2.40 $2.40 3,300
02:45 PM $2.40 Up $0.00 $2.40 $2.39 4,800
02:44 PM $2.40 Up $0.00 $2.40 $2.39 7,100
02:43 PM $2.40 Up $0.00 $2.40 $2.40 1,400
02:42 PM $2.40 Up $0.00 $2.40 $2.40 1,800
02:41 PM $2.40 Up $0.00 $2.40 $2.40 6,200
02:40 PM $2.40 Up $0.00 $2.40 $2.40 1,400
02:39 PM $2.40 Up $0.00 $2.40 $2.40 2,100
02:38 PM $2.40 Up $0.00 $2.40 $2.40 4,700
02:37 PM $2.40 Up $0.00 $2.40 $2.40 1,100
02:36 PM $2.40 Up $0.00 $2.40 $2.40 3,300
02:35 PM $2.40 Up $0.00 $2.40 $2.40 1,200
02:34 PM $2.40 Up $0.00 $2.40 $2.39 2,200
02:33 PM $2.40 Up $0.00 $2.40 $2.39 2,200
02:32 PM $2.40 Up $0.00 $2.40 $2.40 2,500
02:31 PM $2.40 Up $0.00 $2.40 $2.40 1,200
02:30 PM $2.40 Up $0.00 $2.40 $2.40 3,300
02:29 PM $2.40 Up $0.00 $2.40 $2.40 2,000
02:28 PM $2.40 Up $0.00 $2.40 $2.40 4,300
02:27 PM $2.40 Up $0.00 $2.40 $2.40 1,800
02:26 PM $2.40 Up $0.00 $2.40 $2.40 3,400
02:25 PM $2.40 Up $0.00 $2.40 $2.39 5,200
02:24 PM $2.40 Down $0.00 $2.40 $2.39 4,500
02:23 PM $2.40 Up $0.00 $2.40 $2.39 2,400
02:22 PM $2.40 Up $0.00 $2.40 $2.40 3,900
02:21 PM $2.40 Up $0.00 $2.40 $2.40 3,600
02:20 PM $2.40 Up $0.01 $2.40 $2.40 6,100
02:19 PM $2.39 Down $0.00 $2.40 $2.39 4,100
02:18 PM $2.40 Up $0.00 $2.40 $2.39 500
02:17 PM $2.40 Up $0.00 $2.40 $2.39 3,300
02:16 PM $2.40 Up $0.00 $2.40 $2.39 1,400
02:15 PM $2.40 Up $0.00 $2.40 $2.40 300
02:14 PM $2.40 Up $0.00 $2.40 $2.40 300
02:13 PM $2.40 Up $0.00 $2.40 $2.40 1,800
02:12 PM $2.40 Up $0.00 $2.40 $2.39 2,500
02:11 PM $2.39 Down $ -0.01 $2.40 $2.39 67,800
02:10 PM $2.41 Up $0.00 $2.41 $2.40 1,600
02:09 PM $2.41 Up $0.00 $2.41 $2.40 3,700
02:08 PM $2.41 Down $ -0.01 $2.41 $2.40 1,200
02:07 PM $2.41 Up $0.00 $2.41 $2.41 2,700
02:06 PM $2.41 Up $0.00 $2.41 $2.41 1,700
02:05 PM $2.41 Up $0.00 $2.41 $2.40 125,900
02:04 PM $2.41 Up $0.01 $2.41 $2.40 3,300
02:03 PM $2.41 Down $ -0.01 $2.41 $2.40 10,600
02:02 PM $2.41 Up $0.01 $2.41 $2.40 3,600
02:01 PM $2.41 Down $ -0.01 $2.41 $2.41 700
02:00 PM $2.41 Up $0.01 $2.41 $2.40 6,000
01:59 PM $2.40 Down $0.00 $2.40 $2.40 1,900
01:58 PM $2.41 Up $0.00 $2.41 $2.40 2,000
01:57 PM $2.40 Up $0.00 $2.41 $2.40 1,800
01:56 PM $2.40 Up $0.00 $2.40 $2.40 100
01:55 PM $2.40 Down $0.00 $2.40 $2.40 77,700
01:54 PM $2.41 Up $0.01 $2.41 $2.40 50,400
01:53 PM $2.39 Down $0.00 $2.40 $2.39 2,600
01:51 PM $2.40 Down $0.00 $2.41 $2.40 14,800
01:51 PM $2.40 Up $0.00 $2.41 $2.40 0
01:50 PM $2.40 Up $0.00 $2.40 $2.40 2,500
01:49 PM $2.40 Up $0.00 $2.41 $2.40 145,800
01:48 PM $2.40 Up $0.00 $2.40 $2.40 2,200
01:47 PM $2.39 Up $0.00 $2.39 $2.39 20,000
01:45 PM $2.39 Up $0.01 $2.40 $2.39 26,600
01:45 PM $2.39 Up $0.00 $2.40 $2.39 0
01:44 PM $2.39 Up $0.00 $2.39 $2.39 100
01:43 PM $2.39 Up $0.00 $2.39 $2.39 2,600
01:42 PM $2.39 Up $0.00 $2.39 $2.39 200
01:41 PM $2.39 Up $0.00 $2.39 $2.39 200
01:40 PM $2.39 Down $ -0.01 $2.39 $2.39 35,700
01:39 PM $2.39 Up $0.00 $2.39 $2.39 7,800
01:38 PM $2.39 Up $0.00 $2.39 $2.39 3,300
01:37 PM $2.39 Down $0.00 $2.40 $2.39 1,400
01:36 PM $2.40 Up $0.00 $2.40 $2.39 1,700
01:35 PM $2.39 Up $0.00 $2.40 $2.39 5,300
01:34 PM $2.39 Up $0.00 $2.40 $2.39 2,300
01:33 PM $2.39 Up $0.00 $2.39 $2.39 200
01:32 PM $2.39 Down $0.00 $2.39 $2.39 3,100
01:31 PM $2.40 Down $0.00 $2.40 $2.39 4,000
01:30 PM $2.40 Up $0.01 $2.40 $2.39 43,800
01:29 PM $2.39 Up $0.00 $2.39 $2.39 6,100
01:28 PM $2.39 Up $0.00 $2.39 $2.38 3,800
01:27 PM $2.39 Up $0.00 $2.39 $2.39 1,400
01:26 PM $2.39 Up $0.01 $2.39 $2.39 2,900
01:25 PM $2.38 Down $ -0.01 $2.39 $2.38 3,200
01:24 PM $2.39 Up $0.01 $2.39 $2.39 1,200
01:23 PM $2.39 Up $0.00 $2.39 $2.39 2,400
01:22 PM $2.38 Down $0.00 $2.38 $2.38 7,000
01:20 PM $2.39 Up $0.00 $2.39 $2.39 4,800
01:20 PM $2.39 Up $0.00 $2.39 $2.39 0
01:19 PM $2.39 Up $0.00 $2.39 $2.39 800
01:18 PM $2.39 Up $0.00 $2.39 $2.39 600
01:17 PM $2.39 Up $0.00 $2.39 $2.39 100
01:16 PM $2.39 Down $ -0.01 $2.40 $2.39 229,500
01:15 PM $2.39 Up $0.01 $2.39 $2.39 800
01:14 PM $2.38 Down $ -0.01 $2.39 $2.38 4,600
01:13 PM $2.39 Up $0.00 $2.39 $2.38 4,600
01:12 PM $2.39 Up $0.00 $2.39 $2.38 1,800
01:11 PM $2.39 Up $0.00 $2.39 $2.38 4,400
01:10 PM $2.39 Up $0.02 $2.39 $2.38 44,500
01:09 PM $2.38 Up $0.00 $2.38 $2.38 1,500
01:08 PM $2.38 Up $0.00 $2.38 $2.38 2,200
01:07 PM $2.38 Up $0.00 $2.38 $2.38 100
01:04 PM $2.38 Up $0.00 $2.38 $2.38 3,000
01:04 PM $2.38 Up $0.00 $2.38 $2.38 0
01:04 PM $2.38 Up $0.00 $2.38 $2.38 0
01:01 PM $2.38 Down $ -0.01 $2.39 $2.38 15,900
01:01 PM $2.38 Up $0.00 $2.39 $2.38 0
01:01 PM $2.38 Up $0.00 $2.39 $2.38 0
01:00 PM $2.39 Up $0.00 $2.39 $2.38 12,900
12:59 PM $2.39 Up $0.00 $2.39 $2.39 6,000
12:58 PM $2.39 Up $0.00 $2.39 $2.38 7,500
12:57 PM $2.38 Up $0.00 $2.38 $2.37 11,800
12:56 PM $2.38 Up $0.00 $2.38 $2.38 2,300
12:55 PM $2.38 Up $0.00 $2.38 $2.38 900
12:54 PM $2.38 Up $0.00 $2.38 $2.38 900
12:53 PM $2.38 Up $0.00 $2.38 $2.38 1,900
12:52 PM $2.38 Up $0.00 $2.38 $2.38 35,800
12:51 PM $2.38 Up $0.00 $2.38 $2.38 700
12:50 PM $2.38 Up $0.01 $2.38 $2.37 102,600
12:49 PM $2.37 Down $ -0.01 $2.38 $2.37 5,500
12:48 PM $2.38 Up $0.00 $2.38 $2.38 1,000
12:47 PM $2.38 Up $0.00 $2.38 $2.38 1,100
12:46 PM $2.38 Up $0.00 $2.38 $2.38 2,800
12:45 PM $2.38 Up $0.00 $2.38 $2.38 1,800
12:44 PM $2.38 Up $0.00 $2.38 $2.38 3,000
12:43 PM $2.38 Up $0.00 $2.38 $2.38 900
12:42 PM $2.38 Up $0.00 $2.38 $2.38 5,700
12:41 PM $2.38 Up $0.00 $2.38 $2.37 12,400
12:40 PM $2.38 Up $0.00 $2.38 $2.38 99,600
12:39 PM $2.38 Down $0.00 $2.38 $2.38 2,000
12:38 PM $2.38 Up $0.00 $2.38 $2.38 100
12:37 PM $2.38 Down $0.00 $2.38 $2.38 900
12:36 PM $2.38 Up $0.00 $2.38 $2.38 300
12:35 PM $2.38 Up $0.00 $2.38 $2.38 1,300
12:34 PM $2.38 Up $0.00 $2.38 $2.38 2,700
12:33 PM $2.38 Down $0.00 $2.38 $2.38 46,500
12:32 PM $2.38 Up $0.00 $2.38 $2.38 101,800
12:31 PM $2.38 Down $0.00 $2.38 $2.37 2,000
12:30 PM $2.38 Up $0.00 $2.38 $2.38 26,200
12:29 PM $2.38 Down $0.00 $2.39 $2.38 3,100
12:28 PM $2.39 Down $ -0.01 $2.39 $2.38 5,900
12:27 PM $2.39 Up $0.01 $2.39 $2.38 15,100
12:26 PM $2.38 Up $0.00 $2.38 $2.38 4,700
12:25 PM $2.38 Up $0.00 $2.39 $2.38 1,000
12:24 PM $2.38 Up $0.00 $2.38 $2.38 3,800
12:23 PM $2.38 Down $0.00 $2.38 $2.38 800
12:22 PM $2.39 Up $0.00 $2.39 $2.38 3,200
12:21 PM $2.38 Up $0.00 $2.38 $2.38 800
12:20 PM $2.38 Up $0.00 $2.38 $2.38 17,700
12:19 PM $2.38 Up $0.00 $2.39 $2.38 20,700
12:18 PM $2.38 Down $0.00 $2.38 $2.38 12,900
12:17 PM $2.39 Up $0.00 $2.39 $2.38 60,300
12:16 PM $2.38 Up $0.00 $2.38 $2.38 3,200
12:15 PM $2.38 Up $0.00 $2.38 $2.38 800
12:14 PM $2.38 Up $0.00 $2.38 $2.38 3,000
12:12 PM $2.37 Down $ -0.01 $2.38 $2.37 4,100
12:12 PM $2.37 Up $0.00 $2.38 $2.37 0
12:11 PM $2.38 Up $0.01 $2.38 $2.37 2,600
12:10 PM $2.37 Down $0.00 $2.37 $2.37 1,800
12:09 PM $2.37 Up $0.00 $2.37 $2.37 8,000
12:08 PM $2.37 Down $0.00 $2.37 $2.37 1,600
12:07 PM $2.37 Up $0.01 $2.37 $2.36 15,500
12:06 PM $2.36 Down $ -0.01 $2.36 $2.36 500
12:05 PM $2.37 Up $0.00 $2.38 $2.37 112,600
12:04 PM $2.37 Up $0.00 $2.37 $2.36 15,600
12:03 PM $2.37 Up $0.00 $2.37 $2.36 1,200
12:02 PM $2.37 Up $0.01 $2.37 $2.36 3,800
12:01 PM $2.36 Up $0.00 $2.36 $2.36 2,300
12:00 PM $2.36 Up $0.00 $2.36 $2.36 2,500
11:59 AM $2.36 Up $0.00 $2.36 $2.36 300
11:58 AM $2.36 Up $0.00 $2.36 $2.36 7,800
11:57 AM $2.36 Up $0.00 $2.36 $2.36 2,300
11:56 AM $2.36 Down $ -0.01 $2.36 $2.36 200
11:55 AM $2.37 Up $0.00 $2.37 $2.36 18,600
11:54 AM $2.37 Up $0.00 $2.37 $2.37 100
11:53 AM $2.37 Down $0.00 $2.37 $2.36 2,300
11:52 AM $2.37 Up $0.00 $2.37 $2.36 1,800
11:51 AM $2.37 Up $0.01 $2.37 $2.37 300
11:50 AM $2.36 Down $ -0.01 $2.37 $2.36 7,800
11:49 AM $2.37 Up $0.00 $2.37 $2.37 100
11:48 AM $2.37 Up $0.00 $2.37 $2.37 100
11:47 AM $2.37 Up $0.00 $2.37 $2.37 1,700
11:46 AM $2.37 Down $0.00 $2.37 $2.37 200
11:45 AM $2.37 Up $0.02 $2.37 $2.36 13,200
11:44 AM $2.36 Up $0.00 $2.36 $2.36 300
11:43 AM $2.36 Up $0.00 $2.36 $2.36 3,500
11:42 AM $2.36 Up $0.00 $2.36 $2.36 100
11:40 AM $2.36 Up $0.00 $2.36 $2.36 100
11:40 AM $2.36 Up $0.00 $2.36 $2.36 0
11:38 AM $2.35 Down $ -0.01 $2.36 $2.35 800
11:38 AM $2.35 Up $0.00 $2.36 $2.35 0
11:37 AM $2.36 Up $0.00 $2.37 $2.36 54,700
11:36 AM $2.36 Down $ -0.01 $2.36 $2.36 15,500
11:34 AM $2.37 Up $0.01 $2.37 $2.37 2,200
11:34 AM $2.37 Up $0.00 $2.37 $2.37 0
11:32 AM $2.36 Up $0.01 $2.36 $2.35 83,500
11:32 AM $2.36 Up $0.00 $2.36 $2.35 0
11:31 AM $2.35 Up $0.00 $2.35 $2.35 1,000
11:30 AM $2.35 Up $0.00 $2.35 $2.35 2,700
11:29 AM $2.35 Up $0.00 $2.36 $2.35 3,700
11:28 AM $2.35 Up $0.00 $2.35 $2.35 16,500
11:27 AM $2.35 Up $0.00 $2.35 $2.35 400
11:26 AM $2.35 Up $0.00 $2.36 $2.35 15,500
11:25 AM $2.35 Up $0.00 $2.36 $2.35 6,100
11:24 AM $2.35 Up $0.00 $2.35 $2.35 300
11:23 AM $2.35 Up $0.00 $2.35 $2.35 4,200
11:22 AM $2.35 Up $0.00 $2.35 $2.35 700
11:21 AM $2.35 Up $0.00 $2.35 $2.35 9,200
11:20 AM $2.35 Up $0.00 $2.36 $2.35 14,400
11:19 AM $2.35 Up $0.00 $2.35 $2.35 2,800
11:18 AM $2.35 Up $0.00 $2.35 $2.35 3,200
11:17 AM $2.35 Up $0.00 $2.36 $2.35 4,800
11:16 AM $2.35 Up $0.00 $2.36 $2.35 700
11:15 AM $2.35 Up $0.00 $2.36 $2.35 300
11:14 AM $2.35 Down $0.00 $2.36 $2.35 300
11:13 AM $2.36 Up $0.00 $2.36 $2.36 1,600
11:12 AM $2.35 Down $0.00 $2.36 $2.35 3,100
11:11 AM $2.36 Up $0.00 $2.36 $2.35 21,500
11:10 AM $2.35 Down $0.00 $2.35 $2.35 5,300
11:09 AM $2.36 Down $0.00 $2.36 $2.35 5,100
11:08 AM $2.36 Up $0.00 $2.36 $2.36 2,000
11:07 AM $2.36 Up $0.00 $2.36 $2.35 4,300
11:06 AM $2.35 Down $ -0.01 $2.36 $2.35 240,800
11:05 AM $2.36 Up $0.00 $2.36 $2.36 600
11:04 AM $2.36 Down $0.00 $2.36 $2.35 184,300
11:03 AM $2.36 Up $0.01 $2.36 $2.36 100
11:02 AM $2.35 Down $0.00 $2.35 $2.35 1,000
11:01 AM $2.36 Up $0.00 $2.36 $2.34 64,500
11:00 AM $2.35 Up $0.00 $2.35 $2.35 1,000
10:59 AM $2.35 Up $0.00 $2.35 $2.35 1,300
10:58 AM $2.35 Up $0.00 $2.35 $2.35 4,400
10:57 AM $2.35 Up $0.00 $2.35 $2.35 100
10:56 AM $2.35 Up $0.01 $2.35 $2.34 11,700
10:55 AM $2.34 Up $0.00 $2.34 $2.34 80,000
10:54 AM $2.34 Up $0.00 $2.34 $2.33 2,200
10:53 AM $2.34 Up $0.00 $2.34 $2.34 100
10:52 AM $2.34 Up $0.00 $2.34 $2.34 100
10:51 AM $2.34 Up $0.00 $2.34 $2.34 600
10:50 AM $2.34 Up $0.00 $2.34 $2.34 5,100
10:49 AM $2.34 Up $0.00 $2.34 $2.33 21,700
10:48 AM $2.34 Up $0.00 $2.34 $2.34 100
10:47 AM $2.34 Down $0.00 $2.34 $2.34 700
10:46 AM $2.34 Up $0.00 $2.34 $2.34 1,700
10:45 AM $2.34 Up $0.00 $2.34 $2.34 300
10:44 AM $2.34 Up $0.00 $2.34 $2.34 600
10:43 AM $2.34 Up $0.00 $2.34 $2.34 400
10:42 AM $2.34 Up $0.00 $2.34 $2.34 1,900
10:41 AM $2.34 Down $0.00 $2.34 $2.34 400
10:40 AM $2.34 Up $0.00 $2.34 $2.34 1,800
10:39 AM $2.34 Up $0.00 $2.34 $2.33 800
10:38 AM $2.34 Up $0.00 $2.34 $2.34 600
10:37 AM $2.34 Up $0.00 $2.34 $2.34 700
10:36 AM $2.34 Up $0.00 $2.34 $2.34 400
10:35 AM $2.34 Up $0.00 $2.34 $2.34 200
10:34 AM $2.34 Up $0.00 $2.34 $2.34 800
10:33 AM $2.34 Up $0.00 $2.34 $2.34 300
10:32 AM $2.33 Up $0.00 $2.34 $2.33 2,500
10:29 AM $2.33 Down $ -0.01 $2.33 $2.33 1,400
10:29 AM $2.33 Up $0.00 $2.33 $2.33 0
10:29 AM $2.33 Up $0.00 $2.33 $2.33 0
10:28 AM $2.34 Down $ -0.01 $2.35 $2.34 99,100
10:27 AM $2.35 Up $0.02 $2.35 $2.34 119,600
10:26 AM $2.33 Up $0.00 $2.34 $2.33 22,100
10:25 AM $2.33 Up $0.00 $2.33 $2.33 7,800
10:24 AM $2.33 Up $0.00 $2.33 $2.33 100
10:23 AM $2.33 Up $0.00 $2.33 $2.33 3,500
10:22 AM $2.33 Up $0.00 $2.33 $2.33 200
10:21 AM $2.33 Down $0.00 $2.33 $2.32 300
10:20 AM $2.33 Up $0.00 $2.33 $2.33 200
10:19 AM $2.33 Up $0.00 $2.33 $2.33 12,600
10:18 AM $2.33 Up $0.00 $2.33 $2.33 10,200
10:17 AM $2.33 Up $0.00 $2.33 $2.33 100
10:15 AM $2.33 Up $0.00 $2.33 $2.33 101,000
10:15 AM $2.33 Up $0.00 $2.33 $2.33 0
10:14 AM $2.33 Up $0.00 $2.33 $2.33 7,900
10:13 AM $2.33 Up $0.00 $2.33 $2.33 1,400
10:12 AM $2.33 Up $0.00 $2.33 $2.33 6,100
10:11 AM $2.33 Up $0.01 $2.33 $2.33 100
10:09 AM $2.32 Up $0.00 $2.32 $2.32 5,600
10:09 AM $2.32 Up $0.00 $2.32 $2.32 0
10:08 AM $2.32 Up $0.00 $2.32 $2.32 24,000
10:07 AM $2.32 Up $0.01 $2.32 $2.32 45,900
10:06 AM $2.31 Up $0.00 $2.31 $2.31 11,300
10:05 AM $2.31 Down $ -0.02 $2.33 $2.31 191,600
10:04 AM $2.33 Down $0.00 $2.33 $2.33 1,300
10:02 AM $2.33 Up $0.00 $2.33 $2.33 300
10:02 AM $2.33 Up $0.00 $2.33 $2.33 0
10:01 AM $2.33 Up $0.01 $2.33 $2.33 100
10:00 AM $2.32 Down $ -0.01 $2.33 $2.32 47,600
09:59 AM $2.33 Up $0.00 $2.33 $2.33 500
09:58 AM $2.33 Up $0.00 $2.33 $2.33 200
09:57 AM $2.33 Up $0.00 $2.33 $2.33 3,000
09:56 AM $2.33 Up $0.00 $2.33 $2.33 2,500
09:55 AM $2.33 Down $0.00 $2.33 $2.33 34,500
09:54 AM $2.33 Down $ -0.01 $2.33 $2.33 120,900
09:53 AM $2.34 Up $0.00 $2.34 $2.34 1,500
09:52 AM $2.34 Up $0.01 $2.34 $2.33 61,400
09:51 AM $2.33 Down $0.00 $2.33 $2.33 22,200
09:50 AM $2.33 Up $0.01 $2.33 $2.33 17,200
09:49 AM $2.32 Down $ -0.01 $2.32 $2.32 100
09:48 AM $2.33 Up $0.01 $2.33 $2.33 36,000
09:47 AM $2.32 Down $ -0.02 $2.33 $2.32 84,400
09:46 AM $2.34 Down $ -0.02 $2.35 $2.34 186,700
09:45 AM $2.35 Up $0.01 $2.35 $2.34 8,300
09:44 AM $2.34 Down $ -0.02 $2.36 $2.34 169,800
09:43 AM $2.36 Up $0.00 $2.36 $2.36 1,000
09:42 AM $2.36 Down $ -0.01 $2.37 $2.36 25,900
09:41 AM $2.37 Up $0.00 $2.37 $2.36 44,500
09:40 AM $2.37 Up $0.00 $2.37 $2.37 100
09:39 AM $2.37 Up $0.01 $2.37 $2.36 4,600
09:38 AM $2.36 Up $0.00 $2.38 $2.36 147,000
09:37 AM $2.36 Up $0.00 $2.36 $2.36 10,100
09:36 AM $2.36 Up $0.00 $2.36 $2.36 16,400
09:35 AM $2.36 Up $0.00 $2.36 $2.35 8,800
09:34 AM $2.36 Down $ -0.02 $2.37 $2.36 25,200
09:33 AM $2.37 Down $ -0.01 $2.38 $2.37 18,700
09:32 AM $2.38 Down $ -0.02 $2.40 $2.38 117,500
09:31 AM $2.40 Up $0.00 $2.41 $2.39 43,500
09:30 AM $2.40 Up $0.07 $2.40 $2.35 327,200
Previous close $2.33

One month history

Date Closing Opening High Low Volume
16-05-2025 $2.39 $2.36 $2.41 $2.36 3,023,300
15-05-2025 $2.33 $2.32 $2.33 $2.29 3,623,600
14-05-2025 $2.54 $2.58 $2.61 $2.53 3,572,500
13-05-2025 $2.69 $2.64 $2.70 $2.62 4,263,800
12-05-2025 $2.47 $2.51 $2.53 $2.46 3,588,400
09-05-2025 $2.29 $2.23 $2.29 $2.22 2,877,200
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
Graphs are not available, please refer to the detailed table
Back to top