Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.53 Up 0.15 (4.25 %)
Delayed : 2025/11/07 17:00:00
- Previous close $3.38
- Opening $3.38
- Price Ask $3.52
- Price Bid $3.52
- Size Bid 33
- Size Ask 273
- Today High $3.53
- Today Low $3.34
- 52 Weeks High $4.40
- 52 Weeks Low $1.91
- Volume 8,087,382
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 122,400 |
| 03:59 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 187,400 |
| 03:58 PM | $3.53 | Down $0.00 | $3.53 | $3.52 | 28,200 |
| 03:57 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 103,100 |
| 03:56 PM | $3.53 | Down $0.00 | $3.53 | $3.52 | 9,900 |
| 03:55 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 14,000 |
| 03:54 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 11,000 |
| 03:53 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 18,300 |
| 03:52 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 8,100 |
| 03:51 PM | $3.53 | Up $0.01 | $3.53 | $3.52 | 15,200 |
| 03:50 PM | $3.52 | Down $ -0.01 | $3.53 | $3.52 | 46,200 |
| 03:49 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 8,300 |
| 03:48 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 10,100 |
| 03:47 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 3,500 |
| 03:46 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 40,900 |
| 03:45 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 28,900 |
| 03:44 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 16,400 |
| 03:43 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 3,700 |
| 03:42 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 14,700 |
| 03:41 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 3,200 |
| 03:40 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 8,100 |
| 03:39 PM | $3.53 | Up $0.01 | $3.53 | $3.52 | 199,200 |
| 03:38 PM | $3.52 | Up $0.00 | $3.52 | $3.51 | 5,100 |
| 03:37 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 2,400 |
| 03:36 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 10,600 |
| 03:35 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,500 |
| 03:34 PM | $3.52 | Up $0.02 | $3.52 | $3.51 | 35,600 |
| 03:33 PM | $3.50 | Down $0.00 | $3.51 | $3.50 | 12,300 |
| 03:32 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 54,400 |
| 03:30 PM | $3.50 | Down $0.00 | $3.51 | $3.50 | 18,800 |
| 03:30 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
| 03:29 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 4,600 |
| 03:28 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 53,800 |
| 03:27 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 600 |
| 03:26 PM | $3.50 | Down $0.00 | $3.51 | $3.50 | 11,300 |
| 03:25 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 3,200 |
| 03:24 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 03:23 PM | $3.50 | Down $0.00 | $3.51 | $3.50 | 4,200 |
| 03:22 PM | $3.51 | Down $0.00 | $3.51 | $3.51 | 3,000 |
| 03:21 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 03:19 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 03:19 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 03:18 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 300 |
| 03:17 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 4,900 |
| 03:16 PM | $3.50 | Down $ -0.01 | $3.51 | $3.50 | 6,500 |
| 03:15 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 18,100 |
| 03:14 PM | $3.51 | Down $0.00 | $3.51 | $3.51 | 4,200 |
| 03:13 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 3,700 |
| 03:11 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 66,500 |
| 03:11 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 03:10 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,300 |
| 03:08 PM | $3.51 | Down $ -0.01 | $3.51 | $3.51 | 44,500 |
| 03:08 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 03:07 PM | $3.52 | Up $0.01 | $3.52 | $3.51 | 3,900 |
| 03:06 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 500 |
| 03:05 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 27,300 |
| 03:04 PM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 6,300 |
| 03:03 PM | $3.52 | Up $0.01 | $3.52 | $3.51 | 3,000 |
| 03:01 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 3,900 |
| 03:01 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 03:00 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 5,100 |
| 02:59 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 600 |
| 02:57 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,200 |
| 02:57 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 02:54 PM | $3.51 | Up $0.01 | $3.51 | $3.50 | 44,700 |
| 02:54 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
| 02:54 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
| 02:53 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 1,000 |
| 02:51 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 10,200 |
| 02:51 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
| 02:50 PM | $3.50 | Up $0.01 | $3.50 | $3.50 | 18,600 |
| 02:49 PM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 6,400 |
| 02:48 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 57,200 |
| 02:47 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 14,000 |
| 02:46 PM | $3.50 | Down $ -0.01 | $3.50 | $3.50 | 2,000 |
| 02:45 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 40,900 |
| 02:44 PM | $3.51 | Up $0.01 | $3.51 | $3.50 | 43,200 |
| 02:43 PM | $3.50 | Down $ -0.01 | $3.51 | $3.50 | 45,200 |
| 02:41 PM | $3.51 | Up $0.01 | $3.51 | $3.50 | 697,100 |
| 02:41 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
| 02:40 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 62,100 |
| 02:39 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 78,500 |
| 02:38 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,800 |
| 02:37 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,200 |
| 02:36 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 7,700 |
| 02:35 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 8,500 |
| 02:34 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 8,200 |
| 02:33 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 7,200 |
| 02:32 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 96,100 |
| 02:31 PM | $3.50 | Up $0.01 | $3.50 | $3.49 | 40,200 |
| 02:30 PM | $3.49 | Up $0.00 | $3.50 | $3.49 | 257,600 |
| 02:29 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 27,500 |
| 02:28 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,000 |
| 02:27 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 200 |
| 02:25 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,800 |
| 02:25 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 02:24 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 02:23 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 7,300 |
| 02:22 PM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 50,900 |
| 02:21 PM | $3.49 | Up $0.01 | $3.49 | $3.48 | 190,200 |
| 02:20 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,000 |
| 02:19 PM | $3.48 | Down $0.00 | $3.49 | $3.48 | 1,200 |
| 02:18 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 02:17 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 02:15 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 02:15 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 02:14 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 20,600 |
| 02:13 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 2,500 |
| 02:12 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 600 |
| 02:11 PM | $3.48 | Down $0.00 | $3.49 | $3.48 | 4,400 |
| 02:10 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 02:09 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 1,600 |
| 02:08 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 02:07 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 02:05 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 9,400 |
| 02:05 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 02:04 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 02:03 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,000 |
| 02:01 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 30,800 |
| 02:01 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 02:00 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,300 |
| 01:59 PM | $3.49 | Up $0.01 | $3.49 | $3.48 | 187,700 |
| 01:58 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 01:57 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,200 |
| 01:55 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:55 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:54 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:52 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 900 |
| 01:52 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 01:51 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 50,000 |
| 01:50 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 800 |
| 01:49 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 62,400 |
| 01:48 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,100 |
| 01:47 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 5,200 |
| 01:46 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:44 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 1,600 |
| 01:44 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:43 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,900 |
| 01:42 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 700 |
| 01:41 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 20,000 |
| 01:39 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 10,700 |
| 01:39 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:38 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 54,000 |
| 01:37 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:36 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
| 01:35 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 16,400 |
| 01:34 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 300 |
| 01:31 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 15,000 |
| 01:31 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:31 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
| 01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:26 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 26,100 |
| 01:25 PM | $3.48 | Up $0.00 | $3.49 | $3.48 | 110,000 |
| 01:24 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 01:22 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,000 |
| 01:22 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:21 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 6,700 |
| 01:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 41,300 |
| 01:19 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 34,100 |
| 01:17 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
| 01:17 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:16 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 13,400 |
| 01:15 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 8,500 |
| 01:14 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 18,400 |
| 01:12 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,800 |
| 01:12 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:11 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 900 |
| 01:09 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 200 |
| 01:09 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:08 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 4,600 |
| 01:07 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 700 |
| 01:05 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 7,100 |
| 01:05 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 0 |
| 01:04 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 67,700 |
| 01:03 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,000 |
| 01:01 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 800 |
| 01:01 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 01:00 PM | $3.46 | Up $0.01 | $3.46 | $3.46 | 4,500 |
| 12:59 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 300 |
| 12:58 PM | $3.45 | Down $0.00 | $3.46 | $3.45 | 4,800 |
| 12:57 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 3,900 |
| 12:56 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 75,700 |
| 12:55 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 11,200 |
| 12:54 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 2,400 |
| 12:53 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 1,100 |
| 12:52 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,000 |
| 12:51 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,000 |
| 12:50 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 200 |
| 12:49 PM | $3.44 | Down $ -0.02 | $3.46 | $3.44 | 123,500 |
| 12:48 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 5,100 |
| 12:47 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 12:46 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 27,000 |
| 12:45 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 11,400 |
| 12:44 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 600 |
| 12:43 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 12:42 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 200 |
| 12:41 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 26,400 |
| 12:40 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 6,400 |
| 12:39 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 12:38 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,100 |
| 12:37 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
| 12:36 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 6,600 |
| 12:35 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 12:33 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 2,400 |
| 12:33 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
| 12:32 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 500 |
| 12:30 PM | $3.47 | Up $0.01 | $3.48 | $3.47 | 45,300 |
| 12:30 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 0 |
| 12:28 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 4,400 |
| 12:28 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 12:27 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 5,300 |
| 12:26 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 400 |
| 12:25 PM | $3.47 | Up $0.02 | $3.47 | $3.45 | 209,500 |
| 12:24 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 6,000 |
| 12:21 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 800 |
| 12:21 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 12:21 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 12:20 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 7,300 |
| 12:19 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 25,800 |
| 12:18 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 200 |
| 12:17 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 12:16 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 2,000 |
| 12:14 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 23,600 |
| 12:14 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 12:13 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 200 |
| 12:11 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 12:11 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 12:08 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 1,600 |
| 12:08 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 12:08 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 12:05 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 10,200 |
| 12:05 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 0 |
| 12:05 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 0 |
| 12:02 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 13,500 |
| 12:02 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 12:02 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 12:01 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 10,000 |
| 12:00 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 400 |
| 11:59 AM | $3.43 | Up $0.01 | $3.43 | $3.42 | 60,400 |
| 11:58 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 11:57 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 100 |
| 11:56 AM | $3.41 | Up $0.00 | $3.42 | $3.41 | 2,100 |
| 11:55 AM | $3.41 | Down $ -0.01 | $3.43 | $3.41 | 46,800 |
| 11:54 AM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 84,800 |
| 11:53 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 11:51 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 5,800 |
| 11:51 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 11:50 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 11:49 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 11:48 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,500 |
| 11:47 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 100 |
| 11:46 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 10,900 |
| 11:45 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,900 |
| 11:43 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 4,900 |
| 11:43 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 11:42 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 200 |
| 11:40 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 14,900 |
| 11:40 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 11:39 AM | $3.44 | Down $ -0.02 | $3.44 | $3.44 | 28,900 |
| 11:38 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 400 |
| 11:37 AM | $3.45 | Up $0.02 | $3.45 | $3.44 | 11,900 |
| 11:36 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 5,000 |
| 11:35 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 29,100 |
| 11:33 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 700 |
| 11:33 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 11:32 AM | $3.43 | Up $0.02 | $3.43 | $3.42 | 21,000 |
| 11:31 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 4,800 |
| 11:30 AM | $3.41 | Down $0.00 | $3.42 | $3.41 | 5,600 |
| 11:29 AM | $3.42 | Down $0.00 | $3.42 | $3.42 | 1,100 |
| 11:27 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 9,800 |
| 11:27 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 11:26 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 24,100 |
| 11:25 AM | $3.42 | Down $ -0.01 | $3.42 | $3.42 | 300 |
| 11:24 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 53,900 |
| 11:20 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 48,400 |
| 11:20 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 11:20 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 11:20 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 11:17 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 33,000 |
| 11:17 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 11:17 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 11:16 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 11:15 AM | $3.43 | Down $ -0.02 | $3.43 | $3.43 | 49,900 |
| 11:12 AM | $3.44 | Down $0.00 | $3.45 | $3.44 | 11,200 |
| 11:12 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 11:12 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 11:11 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 22,400 |
| 11:08 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 2,300 |
| 11:08 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 11:08 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 11:07 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 11:06 AM | $3.46 | Up $0.01 | $3.46 | $3.45 | 4,500 |
| 11:05 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 16,000 |
| 11:04 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
| 11:03 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 11:02 AM | $3.45 | Up $0.01 | $3.45 | $3.44 | 13,500 |
| 11:01 AM | $3.44 | Up $0.01 | $3.44 | $3.44 | 5,800 |
| 11:00 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 3,000 |
| 10:59 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 1,600 |
| 10:56 AM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 101,200 |
| 10:56 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 10:56 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 10:55 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 10:54 AM | $3.45 | Down $0.00 | $3.46 | $3.45 | 1,600 |
| 10:52 AM | $3.46 | Up $0.01 | $3.46 | $3.45 | 72,000 |
| 10:52 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 0 |
| 10:51 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 400 |
| 10:50 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 11,000 |
| 10:49 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 21,300 |
| 10:48 AM | $3.44 | Down $0.00 | $3.45 | $3.44 | 1,800 |
| 10:47 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 3,700 |
| 10:46 AM | $3.44 | Down $ -0.02 | $3.46 | $3.44 | 27,900 |
| 10:45 AM | $3.46 | Down $ -0.02 | $3.47 | $3.46 | 22,800 |
| 10:44 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 4,500 |
| 10:43 AM | $3.47 | Down $ -0.01 | $3.49 | $3.47 | 28,800 |
| 10:42 AM | $3.49 | Down $ -0.01 | $3.49 | $3.48 | 30,700 |
| 10:41 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 7,400 |
| 10:40 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 10:39 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 6,600 |
| 10:38 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 25,400 |
| 10:37 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 22,200 |
| 10:36 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,800 |
| 10:35 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,100 |
| 10:34 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 3,300 |
| 10:33 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 4,400 |
| 10:32 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 113,400 |
| 10:31 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 25,300 |
| 10:30 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 59,500 |
| 10:29 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 65,000 |
| 10:28 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 22,300 |
| 10:27 AM | $3.49 | Down $0.00 | $3.49 | $3.49 | 1,300 |
| 10:26 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 14,100 |
| 10:25 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 98,600 |
| 10:24 AM | $3.48 | Up $0.01 | $3.48 | $3.48 | 108,100 |
| 10:23 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 5,000 |
| 10:22 AM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 3,200 |
| 10:21 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 5,100 |
| 10:20 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 16,900 |
| 10:19 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 21,800 |
| 10:18 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 5,400 |
| 10:17 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 25,900 |
| 10:16 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 1,000 |
| 10:15 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 34,600 |
| 10:14 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 100 |
| 10:13 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 67,900 |
| 10:12 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 24,900 |
| 10:11 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 53,900 |
| 10:10 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 14,500 |
| 10:09 AM | $3.48 | Up $0.02 | $3.48 | $3.46 | 276,600 |
| 10:07 AM | $3.47 | Up $0.01 | $3.47 | $3.46 | 47,100 |
| 10:07 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 0 |
| 10:06 AM | $3.46 | Down $0.00 | $3.46 | $3.45 | 10,200 |
| 10:05 AM | $3.46 | Up $0.03 | $3.47 | $3.44 | 206,100 |
| 10:04 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 2,200 |
| 10:03 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 3,300 |
| 10:02 AM | $3.43 | Down $ -0.01 | $3.45 | $3.43 | 66,400 |
| 10:01 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 700 |
| 10:00 AM | $3.44 | Down $ -0.02 | $3.46 | $3.44 | 26,600 |
| 09:59 AM | $3.46 | Up $0.02 | $3.46 | $3.44 | 125,400 |
| 09:58 AM | $3.44 | Up $0.02 | $3.44 | $3.43 | 155,100 |
| 09:57 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 8,700 |
| 09:56 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 140,500 |
| 09:55 AM | $3.42 | Up $0.01 | $3.42 | $3.40 | 218,800 |
| 09:54 AM | $3.41 | Up $0.03 | $3.41 | $3.39 | 43,400 |
| 09:53 AM | $3.39 | Up $0.00 | $3.39 | $3.38 | 3,200 |
| 09:52 AM | $3.38 | Up $0.02 | $3.38 | $3.37 | 5,200 |
| 09:51 AM | $3.36 | Up $0.00 | $3.37 | $3.36 | 17,900 |
| 09:50 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 10,100 |
| 09:49 AM | $3.35 | Down $0.00 | $3.36 | $3.34 | 11,100 |
| 09:48 AM | $3.35 | Up $0.01 | $3.35 | $3.35 | 4,000 |
| 09:45 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 900 |
| 09:45 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 09:45 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 09:44 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 12,000 |
| 09:42 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,000 |
| 09:42 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 09:40 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 21,400 |
| 09:40 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 09:39 AM | $3.34 | Down $ -0.02 | $3.35 | $3.34 | 35,600 |
| 09:38 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 4,700 |
| 09:37 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 4,100 |
| 09:35 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 4,100 |
| 09:35 AM | $3.36 | Up $0.00 | $3.36 | $3.35 | 0 |
| 09:34 AM | $3.35 | Down $ -0.03 | $3.36 | $3.35 | 9,300 |
| 09:32 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 3,100 |
| 09:32 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 09:31 AM | $3.38 | Up $0.00 | $3.39 | $3.38 | 18,200 |
| 09:30 AM | $3.38 | Up $0.00 | $3.38 | $3.36 | 44,100 |
| Previous close | $3.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $3.38 | $3.30 | $3.39 | $3.30 | 2,843,600 |
| 05-11-2025 | $3.34 | $3.29 | $3.34 | $3.28 | 1,794,600 |
| 04-11-2025 | $3.27 | $3.27 | $3.29 | $3.23 | 1,848,900 |
| 03-11-2025 | $3.35 | $3.36 | $3.38 | $3.33 | 2,028,500 |
| 31-10-2025 | $3.39 | $3.32 | $3.39 | $3.31 | 4,029,100 |
| 30-10-2025 | $3.17 | $3.22 | $3.24 | $3.16 | 1,726,800 |
| 29-10-2025 | $3.25 | $3.27 | $3.29 | $3.23 | 1,511,900 |
| 28-10-2025 | $3.19 | $3.21 | $3.21 | $3.18 | 1,100,100 |
| 27-10-2025 | $3.26 | $3.30 | $3.30 | $3.24 | 864,400 |
| 24-10-2025 | $3.34 | $3.34 | $3.35 | $3.31 | 2,135,200 |
| 23-10-2025 | $3.35 | $3.36 | $3.37 | $3.33 | 1,674,000 |
| 22-10-2025 | $3.19 | $3.11 | $3.20 | $3.09 | 3,021,800 |
| 21-10-2025 | $3.12 | $3.10 | $3.14 | $3.09 | 1,285,000 |
| 20-10-2025 | $3.18 | $3.21 | $3.21 | $3.17 | 1,045,300 |
| 17-10-2025 | $3.17 | $3.17 | $3.18 | $3.15 | 802,100 |
| 16-10-2025 | $3.17 | $3.20 | $3.20 | $3.14 | 1,558,300 |
| 15-10-2025 | $3.29 | $3.25 | $3.29 | $3.24 | 1,154,900 |
| 14-10-2025 | $3.26 | $3.27 | $3.29 | $3.25 | 2,207,900 |
| 10-10-2025 | $3.27 | $3.35 | $3.37 | $3.27 | 4,421,700 |
| 09-10-2025 | $3.59 | $3.70 | $3.73 | $3.56 | 5,320,900 |
| 08-10-2025 | $3.57 | $3.53 | $3.57 | $3.51 | 1,516,300 |
| 07-10-2025 | $3.54 | $3.44 | $3.55 | $3.44 | 3,724,000 |
| 06-10-2025 | $3.45 | $3.46 | $3.47 | $3.43 | 1,931,500 |
| 03-10-2025 | $3.30 | $3.27 | $3.30 | $3.23 | 2,467,700 |
| 02-10-2025 | $3.18 | $3.21 | $3.22 | $3.16 | 2,818,300 |
| 01-10-2025 | $3.27 | $3.27 | $3.28 | $3.25 | 1,098,000 |
| 30-09-2025 | $3.26 | $3.27 | $3.28 | $3.23 | 2,070,300 |
| 29-09-2025 | $3.39 | $3.40 | $3.41 | $3.38 | 1,477,900 |
| 26-09-2025 | $3.53 | $3.54 | $3.56 | $3.49 | 2,793,500 |
| 25-09-2025 | $3.44 | $3.44 | $3.47 | $3.41 | 1,247,800 |
Graphs are not available, please refer to the detailed table